{"ticker": "AEMD", "overview": {"cik": "882291", "ticker": "AEMD", "name": "AETHLON MEDICAL INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007879", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007878", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001683168-26-007822", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001683168-26-007749", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "FORM 8-K AMENDMENT", "accession": "0001683168-26-007613", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001683168-26-007542", "price_sensitive": true}, {"form": "425", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001683168-26-007208", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001683168-26-007206", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001683168-26-007126", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-04", "title": "FORM DEFA14A", "accession": "0001683168-26-006969", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-01", "title": "DEFINITIVE PROXY", "accession": "0001683168-26-006844", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001683168-26-006815", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-21", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006654", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006347", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001683168-26-006344", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088823", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005850", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001683168-26-005338", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-07", "title": "PROSPECTUS", "accession": "0001683168-26-005322", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002203", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005226", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005225", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005224", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-01", "title": "AMENDMENT NO 2", "accession": "0001683168-26-005219", "price_sensitive": false}]}, "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": "AEMD", "has_prices": true, "as_of": "2026-10-30", "last": 5.44, "prev_close": 5.52, "change": -0.07999999999999918, "change_pct": -0.014492753623188259, "session_volume": 27671.0, "vwap_5": 5.3637860112433, "vwap_20": 5.4558688837724905, "vwap_60": 5.013898306135901, "vwap_250": 5.490931886212857, "high_52w": 24.75, "low_52w": 1.43, "avg_volume_20": 58635.0, "sessions": 400, "market_cap": {"value": 12895846.4, "shares": 2370560.0, "as_of": "2026-06-08", "form": "10-K", "stale": false}}, "trades": [{"id": "0001683168-26-007901", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Steven P. Larosa", "who_key": "LAROSA STEVEN P", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839524/000168316826007901/0001683168-26-007901-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001683168-26-007822", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "James B. Frakes", "who_key": "FRAKES JAMES B", "role": "CFO/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185553/000168316826007822/0001683168-26-007822-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001683168-26-007881", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2842.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566040/000168316826007881/0001683168-26-007881-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48407}, {"id": "0001683168-26-007878", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1421.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284599/000168316826007878/0001683168-26-007878-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48407}, {"id": "0001683168-26-007879", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2842.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982603/000168316826007879/0001683168-26-007879-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48407}, {"id": "13DG-0001213900-26-088823", "src": "13DG", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Aethlon Medical Inc", "who_key": "AETHLON MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AETHLON MEDICAL INC moves to a 2.3% passive stake in AEMD", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/0001213900-26-088823-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001683168-26-005224", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 894.6199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826005224/0001683168-26-005224-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001683168-26-005225", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1789.2399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826005225/0001683168-26-005225-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001683168-26-005226", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1789.2399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826005226/0001683168-26-005226-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001172661-26-002117", "src": "13DG", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Aethlon Medical Inc", "who_key": "AETHLON MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AETHLON MEDICAL INC moves to a 4.99% passive stake in AEMD", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/0001172661-26-002117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001683168-26-007880", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Angela Rossetti", "who_key": "Rossetti Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580657/000168316826007880/0001683168-26-007880-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "0001683168-26-003112", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826003112/0001683168-26-003112-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "0001683168-26-003111", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826003111/0001683168-26-003111-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "0001683168-26-003113", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826003113/0001683168-26-003113-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "0001683168-26-003114", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Angela Rossetti", "who_key": "Rossetti Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826003114/0001683168-26-003114-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "0001683168-26-002587", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 194.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826002587/0001683168-26-002587-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001683168-26-002588", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 389.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826002588/0001683168-26-002588-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001683168-26-002589", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 389.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826002589/0001683168-26-002589-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001683168-26-000049", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 246.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826000049/0001683168-26-000049-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001683168-26-000051", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 495.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826000051/0001683168-26-000051-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001683168-26-000052", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 495.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316826000052/0001683168-26-000052-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001683168-25-007376", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 668.857, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825007376/0001683168-25-007376-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001683168-25-007375", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1337.714, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825007375/0001683168-25-007375-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001683168-25-007377", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1337.714, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825007377/0001683168-25-007377-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001683168-25-004857", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2143.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825004857/0001683168-25-004857-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706487}, {"id": "0001683168-25-004858", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Nicolas Gikakis", "who_key": "Gikakis Nicolas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2143.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825004858/0001683168-25-004858-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706487}, {"id": "0001683168-25-004859", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1071.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825004859/0001683168-25-004859-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706487}, {"id": "0001683168-25-002835", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Chetan Shah", "who_key": "Shah Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51142.806, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825002835/0001683168-25-002835-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804407}, {"id": "0001683168-25-002836", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Edward G. Broenniman", "who_key": "BROENNIMAN EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49999.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825002836/0001683168-25-002836-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804407}, {"id": "0001683168-25-002837", "src": "INSIDERS", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Angela Rossetti", "who_key": "Rossetti Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49999.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AEMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/000168316825002837/0001683168-25-002837-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804407}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088823", "src": "13DG", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Aethlon Medical Inc", "who_key": "AETHLON MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AETHLON MEDICAL INC moves to a 2.3% passive stake in AEMD", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/0001213900-26-088823-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001172661-26-002117", "src": "13DG", "ticker": "AEMD", "cik": "882291", "company": "AETHLON MEDICAL INC", "company_raw": "AETHLON MEDICAL INC", "who": "Aethlon Medical Inc", "who_key": "AETHLON MEDICAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AETHLON MEDICAL INC moves to a 4.99% passive stake in AEMD", "source_url": "https://www.sec.gov/Archives/edgar/data/882291/0001172661-26-002117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "55.5000", "new_value": "109.5000", "effective": "2025-08-21", "evidence": "AEMD moved 1:2 in one session on 2025-08-21 \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": "2026-09-23T23:36:05.186223"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "11.1000", "new_value": "21.9000", "effective": "2025-08-21", "evidence": "AEMD moved 1:2 in one session on 2025-08-21 \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": "2026-09-10T03:15:25.247410"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aethlon Medical, Inc. - Common Stock", "new_value": "AETHLON MEDICAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882291", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882291", "applied": 1, "detected_at": "2026-09-10T03:13:50.368389"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007879", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007878", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001683168-26-007822", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001683168-26-007749", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "FORM 8-K AMENDMENT", "accession": "0001683168-26-007613", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001683168-26-007542", "price_sensitive": true}, {"form": "425", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001683168-26-007208", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001683168-26-007206", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001683168-26-007126", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-04", "title": "FORM DEFA14A", "accession": "0001683168-26-006969", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-01", "title": "DEFINITIVE PROXY", "accession": "0001683168-26-006844", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001683168-26-006815", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-21", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006654", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006347", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001683168-26-006344", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088823", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005850", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001683168-26-005338", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-07", "title": "PROSPECTUS", "accession": "0001683168-26-005322", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002203", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005226", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005225", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005224", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-01", "title": "AMENDMENT NO 2", "accession": "0001683168-26-005219", "price_sensitive": false}], "performance": {"ticker": "AEMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 285585.72, "volume": null}, {"date": "2016-11-01", "close": 284385.78, "volume": 1.0}, {"date": "2016-11-02", "close": 287985.6, "volume": 1.0}, {"date": "2016-11-03", "close": 280785.96, "volume": null}, {"date": "2016-11-04", "close": 280185.99, "volume": null}, {"date": "2016-11-07", "close": 276586.17, "volume": null}, {"date": "2016-11-08", "close": 275986.2, "volume": null}, {"date": "2016-11-09", "close": 283185.84, "volume": null}, {"date": "2016-11-10", "close": 294987.2499, "volume": 1.0}, {"date": "2016-11-11", "close": 296985.15, "volume": null}, {"date": "2016-11-14", "close": 308384.58, "volume": 1.0}, {"date": "2016-11-15", "close": 305924.703, "volume": 1.0}, {"date": "2016-11-16", "close": 278380.0803, "volume": null}, {"date": "2016-11-17", "close": 270586.47, "volume": null}, {"date": "2016-11-18", "close": 279586.02, "volume": null}, {"date": "2016-11-21", "close": 282585.87, "volume": 1.0}, {"date": "2016-11-22", "close": 278986.05, "volume": 1.0}, {"date": "2016-11-23", "close": 281385.93, "volume": null}, {"date": "2016-11-25", "close": 281241.9372, "volume": null}, {"date": "2016-11-28", "close": 277786.11, "volume": null}, {"date": "2016-11-29", "close": 281985.9, "volume": null}, {"date": "2016-11-30", "close": 280785.96, "volume": null}, {"date": "2016-12-01", "close": 274786.26, "volume": null}, {"date": "2016-12-02", "close": 279586.02, "volume": 2.0}, {"date": "2016-12-05", "close": 280185.99, "volume": null}, {"date": "2016-12-06", "close": 278986.05, "volume": null}, {"date": "2016-12-07", "close": 287985.6, "volume": 1.0}, {"date": "2016-12-08", "close": 287985.6, "volume": null}, {"date": "2016-12-09", "close": 288585.57, "volume": null}, {"date": "2016-12-12", "close": 285585.72, "volume": null}, {"date": "2016-12-13", "close": 271186.44, "volume": null}, {"date": "2016-12-14", "close": 284985.75, "volume": null}, {"date": "2016-12-15", "close": 279406.029, "volume": null}, {"date": "2016-12-16", "close": 267586.62, "volume": null}, {"date": "2016-12-19", "close": 266386.68, "volume": null}, {"date": "2016-12-20", "close": 262186.89, "volume": null}, {"date": "2016-12-21", "close": 268186.59, "volume": null}, {"date": "2016-12-22", "close": 263986.8, "volume": null}, {"date": "2016-12-23", "close": 254387.28, "volume": null}, {"date": "2016-12-27", "close": 252587.37, "volume": null}, {"date": "2016-12-28", "close": 246587.67, "volume": 1.0}, {"date": "2016-12-29", "close": 251987.4, "volume": null}, {"date": "2016-12-30", "close": 251987.4, "volume": 1.0}, {"date": "2017-01-03", "close": 241067.946, "volume": null}, {"date": "2017-01-04", "close": 241787.91, "volume": null}, {"date": "2017-01-05", "close": 239988.0, "volume": null}, {"date": "2017-01-06", "close": 241187.94, "volume": null}, {"date": "2017-01-09", "close": 233988.3, "volume": null}, {"date": "2017-01-10", "close": 230940.4524, "volume": null}, {"date": "2017-01-11", "close": 221988.9, "volume": null}, {"date": "2017-01-12", "close": 225588.72, "volume": 1.0}, {"date": "2017-01-13", "close": 232188.39, "volume": null}, {"date": "2017-01-17", "close": 231300.4344, "volume": null}, {"date": "2017-01-18", "close": 233388.33, "volume": null}, {"date": "2017-01-19", "close": 232788.36, "volume": null}, {"date": "2017-01-20", "close": 233988.3, "volume": null}, {"date": "2017-01-23", "close": 234588.27, "volume": null}, {"date": "2017-01-24", "close": 227988.6, "volume": null}, {"date": "2017-01-25", "close": 231588.42, "volume": 1.0}, {"date": "2017-01-26", "close": 231588.42, "volume": null}, {"date": "2017-01-27", "close": 229188.54, "volume": null}, {"date": "2017-01-30", "close": 239988.0, "volume": 1.0}, {"date": "2017-01-31", "close": 256787.16, "volume": 1.0}, {"date": "2017-02-01", "close": 273586.32, "volume": 1.0}, {"date": "2017-02-02", "close": 266386.68, "volume": null}, {"date": "2017-02-03", "close": 270586.47, "volume": null}, {"date": "2017-02-06", "close": 262786.86, "volume": null}, {"date": "2017-02-07", "close": 253187.34, "volume": null}, {"date": "2017-02-08", "close": 253187.34, "volume": null}, {"date": "2017-02-09", "close": 249587.52, "volume": null}, {"date": "2017-02-10", "close": 225588.72, "volume": 1.0}, {"date": "2017-02-13", "close": 229188.54, "volume": null}, {"date": "2017-02-14", "close": 225588.72, "volume": null}, {"date": "2017-02-15", "close": 226188.69, "volume": null}, {"date": "2017-02-16", "close": 225588.72, "volume": null}, {"date": "2017-02-17", "close": 226560.6714, "volume": null}, {"date": "2017-02-21", "close": 226788.66, "volume": null}, {"date": "2017-02-22", "close": 228468.576, "volume": 2.0}, {"date": "2017-02-23", "close": 224988.75, "volume": null}, {"date": "2017-02-24", "close": 226788.66, "volume": 1.0}, {"date": "2017-02-27", "close": 232788.36, "volume": null}, {"date": "2017-02-28", "close": 226188.69, "volume": null}, {"date": "2017-03-01", "close": 220788.96, "volume": null}, {"date": "2017-03-02", "close": 212989.35, "volume": null}, {"date": "2017-03-03", "close": 208789.56, "volume": null}, {"date": "2017-03-06", "close": 207157.6416, "volume": null}, {"date": "2017-03-07", "close": 200989.95, "volume": 1.0}, {"date": "2017-03-08", "close": 191390.43, "volume": 1.0}, {"date": "2017-03-09", "close": 203191.8399, "volume": null}, {"date": "2017-03-10", "close": 200389.98, "volume": null}, {"date": "2017-03-13", "close": 263986.8, "volume": 4.0}, {"date": "2017-03-14", "close": 281385.93, "volume": 2.0}, {"date": "2017-03-15", "close": 284985.75, "volume": 3.0}, {"date": "2017-03-16", "close": 257387.13, "volume": null}, {"date": "2017-03-17", "close": 250187.49, "volume": 1.0}, {"date": "2017-03-20", "close": 232188.39, "volume": null}, {"date": "2017-03-21", "close": 238368.081, "volume": null}, {"date": "2017-03-22", "close": 218989.05, "volume": 1.0}, {"date": "2017-03-23", "close": 224988.75, "volume": null}, {"date": "2017-03-24", "close": 200989.95, "volume": 1.0}, {"date": "2017-03-27", "close": 206389.68, "volume": null}, {"date": "2017-03-28", "close": 205189.74, "volume": 1.0}, {"date": "2017-03-29", "close": 203989.8, "volume": null}, {"date": "2017-03-30", "close": 204589.77, "volume": null}, {"date": "2017-03-31", "close": 195932.2029, "volume": null}, {"date": "2017-04-03", "close": 181790.91, "volume": 1.0}, {"date": "2017-04-04", "close": 146392.68, "volume": 2.0}, {"date": "2017-04-05", "close": 141592.92, "volume": 1.0}, {"date": "2017-04-06", "close": 151192.44, "volume": 1.0}, {"date": "2017-04-07", "close": 140992.95, "volume": 1.0}, {"date": "2017-04-10", "close": 143992.8, "volume": null}, {"date": "2017-04-11", "close": 160791.96, "volume": 1.0}, {"date": "2017-04-12", "close": 157792.11, "volume": null}, {"date": "2017-04-13", "close": 154792.26, "volume": null}, {"date": "2017-04-17", "close": 145792.71, "volume": 1.0}, {"date": "2017-04-18", "close": 141592.92, "volume": null}, {"date": "2017-04-19", "close": 136193.19, "volume": 1.0}, {"date": "2017-04-20", "close": 131993.4, "volume": 1.0}, {"date": "2017-04-21", "close": 136193.19, "volume": null}, {"date": "2017-04-24", "close": 134993.25, "volume": 1.0}, {"date": "2017-04-25", "close": 127193.64, "volume": 1.0}, {"date": "2017-04-26", "close": 131993.4, "volume": 1.0}, {"date": "2017-04-27", "close": 136193.19, "volume": null}, {"date": "2017-04-28", "close": 133793.31, "volume": null}, {"date": "2017-05-01", "close": 138593.07, "volume": 1.0}, {"date": "2017-05-02", "close": 134393.28, "volume": 1.0}, {"date": "2017-05-03", "close": 142192.89, "volume": 1.0}, {"date": "2017-05-04", "close": 131993.4, "volume": null}, {"date": "2017-05-05", "close": 132593.37, "volume": null}, {"date": "2017-05-08", "close": 124193.79, "volume": 1.0}, {"date": "2017-05-09", "close": 125393.73, "volume": null}, {"date": "2017-05-10", "close": 126593.67, "volume": null}, {"date": "2017-05-11", "close": 124793.76, "volume": 1.0}, {"date": "2017-05-12", "close": 133193.34, "volume": 1.0}, {"date": "2017-05-15", "close": 127793.61, "volume": null}, {"date": "2017-05-16", "close": 124793.76, "volume": null}, {"date": "2017-05-17", "close": 122993.85, "volume": null}, {"date": "2017-05-18", "close": 121793.91, "volume": null}, {"date": "2017-05-19", "close": 122993.85, "volume": null}, {"date": "2017-05-22", "close": 123593.82, "volume": null}, {"date": "2017-05-23", "close": 122993.85, "volume": null}, {"date": "2017-05-24", "close": 115314.234, "volume": null}, {"date": "2017-05-25", "close": 108594.57, "volume": 1.0}, {"date": "2017-05-26", "close": 112416.3789, "volume": 1.0}, {"date": "2017-05-30", "close": 115194.24, "volume": null}, {"date": "2017-05-31", "close": 125993.7, "volume": 2.0}, {"date": "2017-06-01", "close": 115194.24, "volume": 1.0}, {"date": "2017-06-02", "close": 109794.51, "volume": null}, {"date": "2017-06-05", "close": 105594.72, "volume": 1.0}, {"date": "2017-06-06", "close": 103194.84, "volume": 1.0}, {"date": "2017-06-07", "close": 98395.08, "volume": 1.0}, {"date": "2017-06-08", "close": 100326.9834, "volume": null}, {"date": "2017-06-09", "close": 103194.84, "volume": 1.0}, {"date": "2017-06-12", "close": 100794.96, "volume": null}, {"date": "2017-06-13", "close": 95995.2, "volume": null}, {"date": "2017-06-14", "close": 143992.8, "volume": 5.0}, {"date": "2017-06-15", "close": 135593.22, "volume": 7.0}, {"date": "2017-06-16", "close": 126593.67, "volume": 1.0}, {"date": "2017-06-19", "close": 121193.94, "volume": 2.0}, {"date": "2017-06-20", "close": 122993.85, "volume": 1.0}, {"date": "2017-06-21", "close": 137993.1, "volume": 2.0}, {"date": "2017-06-22", "close": 139793.01, "volume": 3.0}, {"date": "2017-06-23", "close": 127793.61, "volume": 1.0}, {"date": "2017-06-26", "close": 130793.46, "volume": null}, {"date": "2017-06-27", "close": 128993.55, "volume": null}, {"date": "2017-06-28", "close": 142192.89, "volume": 1.0}, {"date": "2017-06-29", "close": 134393.28, "volume": 1.0}, {"date": "2017-06-30", "close": 128393.58, "volume": null}, {"date": "2017-07-03", "close": 126593.67, "volume": null}, {"date": "2017-07-05", "close": 120593.97, "volume": null}, {"date": "2017-07-06", "close": 120593.97, "volume": 1.0}, {"date": "2017-07-07", "close": 125393.73, "volume": 1.0}, {"date": "2017-07-10", "close": 122993.85, "volume": null}, {"date": "2017-07-11", "close": 122993.85, "volume": null}, {"date": "2017-07-12", "close": 122393.88, "volume": null}, {"date": "2017-07-13", "close": 121793.91, "volume": null}, {"date": "2017-07-14", "close": 117594.12, "volume": null}, {"date": "2017-07-17", "close": 119394.03, "volume": null}, {"date": "2017-07-18", "close": 112194.39, "volume": null}, {"date": "2017-07-19", "close": 113394.33, "volume": 1.0}, {"date": "2017-07-20", "close": 122993.85, "volume": null}, {"date": "2017-07-21", "close": 123593.82, "volume": null}, {"date": "2017-07-24", "close": 121193.94, "volume": null}, {"date": "2017-07-25", "close": 117594.12, "volume": null}, {"date": "2017-07-26", "close": 122993.85, "volume": null}, {"date": "2017-07-27", "close": 122993.85, "volume": null}, {"date": "2017-07-28", "close": 122993.85, "volume": null}, {"date": "2017-07-31", "close": 122393.88, "volume": null}, {"date": "2017-08-01", "close": 111594.42, "volume": null}, {"date": "2017-08-02", "close": 109794.51, "volume": null}, {"date": "2017-08-03", "close": 110994.45, "volume": null}, {"date": "2017-08-04", "close": 111594.42, "volume": 2.0}, {"date": "2017-08-07", "close": 108594.57, "volume": null}, {"date": "2017-08-08", "close": 100794.96, "volume": 1.0}, {"date": "2017-08-09", "close": 96595.17, "volume": null}, {"date": "2017-08-10", "close": 86395.68, "volume": 1.0}, {"date": "2017-08-11", "close": 89995.5, "volume": 1.0}, {"date": "2017-08-14", "close": 100794.96, "volume": 1.0}, {"date": "2017-08-15", "close": 95395.23, "volume": 1.0}, {"date": "2017-08-16", "close": 97195.14, "volume": null}, {"date": "2017-08-17", "close": 97195.14, "volume": null}, {"date": "2017-08-18", "close": 91795.41, "volume": null}, {"date": "2017-08-21", "close": 90595.47, "volume": null}, {"date": "2017-08-22", "close": 85195.74, "volume": 1.0}, {"date": "2017-08-23", "close": 89989.5003, "volume": null}, {"date": "2017-08-24", "close": 89989.5003, "volume": 1.0}, {"date": "2017-08-25", "close": 83995.8, "volume": null}, {"date": "2017-08-28", "close": 86995.65, "volume": null}, {"date": "2017-08-29", "close": 90595.47, "volume": 1.0}, {"date": "2017-08-30", "close": 89995.5, "volume": null}, {"date": "2017-08-31", "close": 82195.89, "volume": 1.0}, {"date": "2017-09-01", "close": 86395.68, "volume": 1.0}, {"date": "2017-09-05", "close": 89401.5297, "volume": null}, {"date": "2017-09-06", "close": 95995.2, "volume": 1.0}, {"date": "2017-09-07", "close": 94447.2774, "volume": 1.0}, {"date": "2017-09-08", "close": 95395.23, "volume": null}, {"date": "2017-09-11", "close": 119880.0057, "volume": 1.0}, {"date": "2017-09-12", "close": 161991.9, "volume": 137.0}, {"date": "2017-09-13", "close": 142192.89, "volume": 16.0}, {"date": "2017-09-14", "close": 142792.86, "volume": 8.0}, {"date": "2017-09-15", "close": 132593.37, "volume": 6.0}, {"date": "2017-09-18", "close": 116994.15, "volume": 10.0}, {"date": "2017-09-19", "close": 107898.6048, "volume": 5.0}, {"date": "2017-09-20", "close": 101394.93, "volume": 4.0}, {"date": "2017-09-21", "close": 105288.7353, "volume": 6.0}, {"date": "2017-09-22", "close": 115194.24, "volume": 7.0}, {"date": "2017-09-25", "close": 98995.05, "volume": 5.0}, {"date": "2017-09-26", "close": 88795.56, "volume": 9.0}, {"date": "2017-09-27", "close": 68396.58, "volume": 30.0}, {"date": "2017-09-28", "close": 101694.915, "volume": 29.0}, {"date": "2017-09-29", "close": 92395.38, "volume": 14.0}, {"date": "2017-10-02", "close": 57597.12, "volume": 63.0}, {"date": "2017-10-03", "close": 57879.1059, "volume": 23.0}, {"date": "2017-10-04", "close": 58317.084, "volume": 19.0}, {"date": "2017-10-05", "close": 60596.97, "volume": 15.0}, {"date": "2017-10-06", "close": 58203.0897, "volume": 6.0}, {"date": "2017-10-09", "close": 56889.1554, "volume": 5.0}, {"date": "2017-10-10", "close": 58257.087, "volume": 4.0}, {"date": "2017-10-11", "close": 58797.06, "volume": 7.0}, {"date": "2017-10-12", "close": 61196.94, "volume": 25.0}, {"date": "2017-10-13", "close": 61796.91, "volume": 23.0}, {"date": "2017-10-16", "close": 59397.03, "volume": 25.0}, {"date": "2017-10-17", "close": 58197.09, "volume": 10.0}, {"date": "2017-10-18", "close": 58797.06, "volume": 6.0}, {"date": "2017-10-19", "close": 58797.06, "volume": 6.0}, {"date": "2017-10-20", "close": 59331.0333, "volume": 7.0}, {"date": "2017-10-23", "close": 59163.0417, "volume": 5.0}, {"date": "2017-10-24", "close": 59391.0303, "volume": 3.0}, {"date": "2017-10-25", "close": 58251.0873, "volume": 6.0}, {"date": "2017-10-26", "close": 59799.0099, "volume": 10.0}, {"date": "2017-10-27", "close": 59397.03, "volume": 4.0}, {"date": "2017-10-30", "close": 58677.066, "volume": 2.0}, {"date": "2017-10-31", "close": 58911.0543, "volume": 6.0}, {"date": "2017-11-01", "close": 58485.0756, "volume": 3.0}, {"date": "2017-11-02", "close": 58695.0651, "volume": 6.0}, {"date": "2017-11-03", "close": 58203.0897, "volume": 5.0}, {"date": "2017-11-06", "close": 55197.24, "volume": 8.0}, {"date": "2017-11-07", "close": 51117.444, "volume": 8.0}, {"date": "2017-11-08", "close": 48057.597, "volume": 6.0}, {"date": "2017-11-09", "close": 53259.3369, "volume": 4.0}, {"date": "2017-11-10", "close": 53409.3294, "volume": 4.0}, {"date": "2017-11-13", "close": 55209.2394, "volume": 3.0}, {"date": "2017-11-14", "close": 56907.1545, "volume": 3.0}, {"date": "2017-11-15", "close": 59187.0405, "volume": 5.0}, {"date": "2017-11-16", "close": 61196.94, "volume": 16.0}, {"date": "2017-11-17", "close": 58089.0954, "volume": 7.0}, {"date": "2017-11-20", "close": 62396.88, "volume": 14.0}, {"date": "2017-11-21", "close": 62396.88, "volume": 4.0}, {"date": "2017-11-22", "close": 62996.85, "volume": 4.0}, {"date": "2017-11-24", "close": 64196.79, "volume": 2.0}, {"date": "2017-11-27", "close": 63596.82, "volume": 3.0}, {"date": "2017-11-28", "close": 61220.9388, "volume": 3.0}, {"date": "2017-11-29", "close": 61196.94, "volume": 3.0}, {"date": "2017-11-30", "close": 61796.91, "volume": 3.0}, {"date": "2017-12-01", "close": 61196.94, "volume": 3.0}, {"date": "2017-12-04", "close": 61796.91, "volume": 2.0}, {"date": "2017-12-05", "close": 61796.91, "volume": 6.0}, {"date": "2017-12-06", "close": 58803.0597, "volume": 4.0}, {"date": "2017-12-07", "close": 56697.165, "volume": 3.0}, {"date": "2017-12-08", "close": 58797.06, "volume": 2.0}, {"date": "2017-12-11", "close": 59397.03, "volume": 3.0}, {"date": "2017-12-12", "close": 62396.88, "volume": 7.0}, {"date": "2017-12-13", "close": 86995.65, "volume": 82.0}, {"date": "2017-12-14", "close": 73196.34, "volume": 39.0}, {"date": "2017-12-15", "close": 76196.19, "volume": 20.0}, {"date": "2017-12-18", "close": 67796.61, "volume": 19.0}, {"date": "2017-12-19", "close": 67196.64, "volume": 5.0}, {"date": "2017-12-20", "close": 61796.91, "volume": 8.0}, {"date": "2017-12-21", "close": 65264.7366, "volume": 7.0}, {"date": "2017-12-22", "close": 67196.64, "volume": 4.0}, {"date": "2017-12-26", "close": 65396.73, "volume": 5.0}, {"date": "2017-12-27", "close": 65396.73, "volume": 2.0}, {"date": "2017-12-28", "close": 65396.73, "volume": 3.0}, {"date": "2017-12-29", "close": 67796.61, "volume": 4.0}, {"date": "2018-01-02", "close": 69596.52, "volume": 5.0}, {"date": "2018-01-03", "close": 71996.4, "volume": 5.0}, {"date": "2018-01-04", "close": 95395.23, "volume": 95.0}, {"date": "2018-01-05", "close": 93595.32, "volume": 42.0}, {"date": "2018-01-08", "close": 76796.16, "volume": 18.0}, {"date": "2018-01-09", "close": 73196.34, "volume": 10.0}, {"date": "2018-01-10", "close": 75896.205, "volume": 11.0}, {"date": "2018-01-11", "close": 85795.71, "volume": 11.0}, {"date": "2018-01-12", "close": 85795.71, "volume": 6.0}, {"date": "2018-01-16", "close": 82795.86, "volume": 4.0}, {"date": "2018-01-17", "close": 80995.95, "volume": 3.0}, {"date": "2018-01-18", "close": 83995.8, "volume": 6.0}, {"date": "2018-01-19", "close": 82495.875, "volume": 3.0}, {"date": "2018-01-22", "close": 79196.04, "volume": 5.0}, {"date": "2018-01-23", "close": 82195.89, "volume": 8.0}, {"date": "2018-01-24", "close": 79796.01, "volume": 4.0}, {"date": "2018-01-25", "close": 89371.5312, "volume": 15.0}, {"date": "2018-01-26", "close": 97195.14, "volume": 13.0}, {"date": "2018-01-29", "close": 103794.81, "volume": 22.0}, {"date": "2018-01-30", "close": 92395.38, "volume": 9.0}, {"date": "2018-01-31", "close": 89995.5, "volume": 7.0}, {"date": "2018-02-01", "close": 89395.53, "volume": 7.0}, {"date": "2018-02-02", "close": 82195.89, "volume": 6.0}, {"date": "2018-02-05", "close": 85099.7448, "volume": 7.0}, {"date": "2018-02-06", "close": 92995.35, "volume": 5.0}, {"date": "2018-02-07", "close": 88795.56, "volume": 4.0}, {"date": "2018-02-08", "close": 85795.71, "volume": 3.0}, {"date": "2018-02-09", "close": 86395.68, "volume": 3.0}, {"date": "2018-02-12", "close": 92395.38, "volume": 4.0}, {"date": "2018-02-13", "close": 97945.1025, "volume": 5.0}, {"date": "2018-02-14", "close": 101394.93, "volume": 6.0}, {"date": "2018-02-15", "close": 91195.44, "volume": 9.0}, {"date": "2018-02-16", "close": 91795.41, "volume": 2.0}, {"date": "2018-02-20", "close": 88795.56, "volume": 4.0}, {"date": "2018-02-21", "close": 86395.68, "volume": 3.0}, {"date": "2018-02-22", "close": 91195.44, "volume": 3.0}, {"date": "2018-02-23", "close": 96595.17, "volume": 5.0}, {"date": "2018-02-26", "close": 92995.35, "volume": 3.0}, {"date": "2018-02-27", "close": 92395.38, "volume": 2.0}, {"date": "2018-02-28", "close": 90595.47, "volume": 2.0}, {"date": "2018-03-01", "close": 88795.56, "volume": 3.0}, {"date": "2018-03-02", "close": 91195.44, "volume": 2.0}, {"date": "2018-03-05", "close": 91195.44, "volume": 3.0}, {"date": "2018-03-06", "close": 91195.44, "volume": 2.0}, {"date": "2018-03-07", "close": 95395.23, "volume": 5.0}, {"date": "2018-03-08", "close": 103194.84, "volume": 15.0}, {"date": "2018-03-09", "close": 103194.84, "volume": 5.0}, {"date": "2018-03-12", "close": 102504.8745, "volume": 3.0}, {"date": "2018-03-13", "close": 100194.99, "volume": 2.0}, {"date": "2018-03-14", "close": 101994.9, "volume": 1.0}, {"date": "2018-03-15", "close": 113994.3, "volume": 18.0}, {"date": "2018-03-16", "close": 108594.57, "volume": 5.0}, {"date": "2018-03-19", "close": 96595.17, "volume": 8.0}, {"date": "2018-03-20", "close": 95995.2, "volume": 4.0}, {"date": "2018-03-21", "close": 84595.77, "volume": 35.0}, {"date": "2018-03-22", "close": 78596.07, "volume": 9.0}, {"date": "2018-03-23", "close": 70196.49, "volume": 9.0}, {"date": "2018-03-26", "close": 67796.61, "volume": 8.0}, {"date": "2018-03-27", "close": 68396.58, "volume": 8.0}, {"date": "2018-03-28", "close": 70196.49, "volume": 4.0}, {"date": "2018-03-29", "close": 71396.43, "volume": 4.0}, {"date": "2018-04-02", "close": 83995.8, "volume": 10.0}, {"date": "2018-04-03", "close": 86995.65, "volume": 7.0}, {"date": "2018-04-04", "close": 85795.71, "volume": 3.0}, {"date": "2018-04-05", "close": 80965.9515, "volume": 3.0}, {"date": "2018-04-06", "close": 75596.22, "volume": 2.0}, {"date": "2018-04-09", "close": 73496.325, "volume": 4.0}, {"date": "2018-04-10", "close": 74996.25, "volume": 6.0}, {"date": "2018-04-11", "close": 72596.37, "volume": 3.0}, {"date": "2018-04-12", "close": 76136.193, "volume": 1.0}, {"date": "2018-04-13", "close": 76196.19, "volume": 2.0}, {"date": "2018-04-16", "close": 79400.0298, "volume": 2.0}, {"date": "2018-04-17", "close": 83395.83, "volume": 6.0}, {"date": "2018-04-18", "close": 80995.95, "volume": 2.0}, {"date": "2018-04-19", "close": 79796.01, "volume": 1.0}, {"date": "2018-04-20", "close": 77396.13, "volume": 2.0}, {"date": "2018-04-23", "close": 76796.16, "volume": 1.0}, {"date": "2018-04-24", "close": 77996.1, "volume": 1.0}, {"date": "2018-04-25", "close": 78596.07, "volume": 1.0}, {"date": "2018-04-26", "close": 78596.07, "volume": 1.0}, {"date": "2018-04-27", "close": 80395.98, "volume": 1.0}, {"date": "2018-04-30", "close": 80395.98, "volume": 2.0}, {"date": "2018-05-01", "close": 82795.86, "volume": 1.0}, {"date": "2018-05-02", "close": 85321.7337, "volume": 3.0}, {"date": "2018-05-03", "close": 83335.833, "volume": 2.0}, {"date": "2018-05-04", "close": 81595.92, "volume": 1.0}, {"date": "2018-05-07", "close": 79196.04, "volume": 3.0}, {"date": "2018-05-08", "close": 84601.7697, "volume": 6.0}, {"date": "2018-05-09", "close": 81127.9434, "volume": 4.0}, {"date": "2018-05-10", "close": 79796.01, "volume": 3.0}, {"date": "2018-05-11", "close": 80995.95, "volume": 1.0}, {"date": "2018-05-14", "close": 78596.07, "volume": 1.0}, {"date": "2018-05-15", "close": 77996.1, "volume": 1.0}, {"date": "2018-05-16", "close": 79196.04, "volume": 2.0}, {"date": "2018-05-17", "close": 75896.205, "volume": 4.0}, {"date": "2018-05-18", "close": 79796.01, "volume": 3.0}, {"date": "2018-05-21", "close": 80689.9653, "volume": 2.0}, {"date": "2018-05-22", "close": 77396.13, "volume": 2.0}, {"date": "2018-05-23", "close": 75596.22, "volume": 1.0}, {"date": "2018-05-24", "close": 72104.3946, "volume": 4.0}, {"date": "2018-05-25", "close": 72596.37, "volume": 1.0}, {"date": "2018-05-29", "close": 73196.34, "volume": 1.0}, {"date": "2018-05-30", "close": 75596.22, "volume": 1.0}, {"date": "2018-05-31", "close": 74996.25, "volume": 1.0}, {"date": "2018-06-01", "close": 74996.25, "volume": null}, {"date": "2018-06-04", "close": 75596.22, "volume": 1.0}, {"date": "2018-06-05", "close": 77936.103, "volume": 2.0}, {"date": "2018-06-06", "close": 76196.19, "volume": 1.0}, {"date": "2018-06-07", "close": 74012.2992, "volume": 1.0}, {"date": "2018-06-08", "close": 77996.1, "volume": 4.0}, {"date": "2018-06-11", "close": 77396.13, "volume": 3.0}, {"date": "2018-06-12", "close": 79196.04, "volume": 2.0}, {"date": "2018-06-13", "close": 79796.01, "volume": 1.0}, {"date": "2018-06-14", "close": 79196.04, "volume": 1.0}, {"date": "2018-06-15", "close": 78596.07, "volume": 1.0}, {"date": "2018-06-18", "close": 77996.1, "volume": 1.0}, {"date": "2018-06-19", "close": 76196.19, "volume": 1.0}, {"date": "2018-06-20", "close": 76280.1858, "volume": 1.0}, {"date": "2018-06-21", "close": 79190.0403, "volume": 1.0}, {"date": "2018-06-22", "close": 77990.1003, "volume": 1.0}, {"date": "2018-06-25", "close": 77696.115, "volume": 2.0}, {"date": "2018-06-26", "close": 76796.16, "volume": 3.0}, {"date": "2018-06-27", "close": 76952.1522, "volume": 2.0}, {"date": "2018-06-28", "close": 76136.193, "volume": null}, {"date": "2018-06-29", "close": 76796.16, "volume": 1.0}, {"date": "2018-07-02", "close": 77996.1, "volume": null}, {"date": "2018-07-03", "close": 79256.037, "volume": 2.0}, {"date": "2018-07-05", "close": 79796.01, "volume": 1.0}, {"date": "2018-07-06", "close": 80395.98, "volume": null}, {"date": "2018-07-09", "close": 79796.01, "volume": 1.0}, {"date": "2018-07-10", "close": 77996.1, "volume": 1.0}, {"date": "2018-07-11", "close": 77996.1, "volume": 1.0}, {"date": "2018-07-12", "close": 78896.055, "volume": 1.0}, {"date": "2018-07-13", "close": 77996.1, "volume": 1.0}, {"date": "2018-07-16", "close": 76796.16, "volume": 1.0}, {"date": "2018-07-17", "close": 78596.07, "volume": 7.0}, {"date": "2018-07-18", "close": 77408.1294, "volume": 1.0}, {"date": "2018-07-19", "close": 76796.16, "volume": null}, {"date": "2018-07-20", "close": 77576.121, "volume": 1.0}, {"date": "2018-07-23", "close": 78596.07, "volume": 2.0}, {"date": "2018-07-24", "close": 77396.13, "volume": 1.0}, {"date": "2018-07-25", "close": 77396.13, "volume": null}, {"date": "2018-07-26", "close": 76796.16, "volume": 1.0}, {"date": "2018-07-27", "close": 76136.193, "volume": 1.0}, {"date": "2018-07-30", "close": 73796.31, "volume": 2.0}, {"date": "2018-07-31", "close": 73796.31, "volume": 3.0}, {"date": "2018-08-01", "close": 73370.3313, "volume": 1.0}, {"date": "2018-08-02", "close": 73196.34, "volume": 1.0}, {"date": "2018-08-03", "close": 71888.4054, "volume": 3.0}, {"date": "2018-08-06", "close": 73196.34, "volume": 1.0}, {"date": "2018-08-07", "close": 73796.31, "volume": 1.0}, {"date": "2018-08-08", "close": 74996.25, "volume": 1.0}, {"date": "2018-08-09", "close": 71990.4003, "volume": 2.0}, {"date": "2018-08-10", "close": 68834.5581, "volume": 5.0}, {"date": "2018-08-13", "close": 68996.55, "volume": 1.0}, {"date": "2018-08-14", "close": 69596.52, "volume": null}, {"date": "2018-08-15", "close": 67196.64, "volume": 1.0}, {"date": "2018-08-16", "close": 66218.6889, "volume": 1.0}, {"date": "2018-08-17", "close": 65996.7, "volume": 1.0}, {"date": "2018-08-20", "close": 65996.7, "volume": 1.0}, {"date": "2018-08-21", "close": 65396.73, "volume": 1.0}, {"date": "2018-08-22", "close": 65996.7, "volume": 1.0}, {"date": "2018-08-23", "close": 64520.7738, "volume": 1.0}, {"date": "2018-08-24", "close": 64196.79, "volume": 1.0}, {"date": "2018-08-27", "close": 63596.82, "volume": 2.0}, {"date": "2018-08-28", "close": 62996.85, "volume": 1.0}, {"date": "2018-08-29", "close": 59997.0, "volume": 4.0}, {"date": "2018-08-30", "close": 56007.1995, "volume": 5.0}, {"date": "2018-08-31", "close": 58203.0897, "volume": 1.0}, {"date": "2018-09-04", "close": 61196.94, "volume": 1.0}, {"date": "2018-09-05", "close": 61142.9427, "volume": 1.0}, {"date": "2018-09-06", "close": 62996.85, "volume": 3.0}, {"date": "2018-09-07", "close": 61004.9496, "volume": 2.0}, {"date": "2018-09-10", "close": 60596.97, "volume": 1.0}, {"date": "2018-09-11", "close": 60596.97, "volume": 1.0}, {"date": "2018-09-12", "close": 60422.9787, "volume": null}, {"date": "2018-09-13", "close": 59997.0, "volume": 1.0}, {"date": "2018-09-14", "close": 60596.97, "volume": 1.0}, {"date": "2018-09-17", "close": 61796.91, "volume": 2.0}, {"date": "2018-09-18", "close": 62186.8905, "volume": 4.0}, {"date": "2018-09-19", "close": 63596.82, "volume": 2.0}, {"date": "2018-09-20", "close": 71396.43, "volume": 3.0}, {"date": "2018-09-21", "close": 70796.46, "volume": 2.0}, {"date": "2018-09-24", "close": 70796.46, "volume": 2.0}, {"date": "2018-09-25", "close": 71624.4186, "volume": 1.0}, {"date": "2018-09-26", "close": 71996.4, "volume": null}, {"date": "2018-09-27", "close": 70196.49, "volume": 1.0}, {"date": "2018-09-28", "close": 70796.46, "volume": null}, {"date": "2018-10-01", "close": 70196.49, "volume": null}, {"date": "2018-10-02", "close": 71396.43, "volume": 1.0}, {"date": "2018-10-03", "close": 70796.46, "volume": 1.0}, {"date": "2018-10-04", "close": 69596.52, "volume": null}, {"date": "2018-10-05", "close": 68396.58, "volume": 1.0}, {"date": "2018-10-08", "close": 64796.76, "volume": 1.0}, {"date": "2018-10-09", "close": 66596.67, "volume": null}, {"date": "2018-10-10", "close": 66596.67, "volume": 1.0}, {"date": "2018-10-11", "close": 67268.6364, "volume": 1.0}, {"date": "2018-10-12", "close": 69596.52, "volume": null}, {"date": "2018-10-15", "close": 68396.58, "volume": 3.0}, {"date": "2018-10-16", "close": 68996.55, "volume": 1.0}, {"date": "2018-10-17", "close": 65396.73, "volume": 1.0}, {"date": "2018-10-18", "close": 65996.7, "volume": 4.0}, {"date": "2018-10-19", "close": 63596.82, "volume": 2.0}, {"date": "2018-10-22", "close": 61796.91, "volume": 1.0}, {"date": "2018-10-23", "close": 61796.91, "volume": null}, {"date": "2018-10-24", "close": 60920.9538, "volume": 1.0}, {"date": "2018-10-25", "close": 61796.91, "volume": 1.0}, {"date": "2018-10-26", "close": 61796.91, "volume": 2.0}, {"date": "2018-10-29", "close": 60596.97, "volume": null}, {"date": "2018-10-30", "close": 63596.82, "volume": 1.0}, {"date": "2018-10-31", "close": 62396.88, "volume": null}, {"date": "2018-11-01", "close": 63626.8185, "volume": null}, {"date": "2018-11-02", "close": 65996.7, "volume": 1.0}, {"date": "2018-11-05", "close": 67196.64, "volume": 1.0}, {"date": "2018-11-06", "close": 70196.49, "volume": 1.0}, {"date": "2018-11-07", "close": 70196.49, "volume": 1.0}, {"date": "2018-11-08", "close": 71396.43, "volume": 1.0}, {"date": "2018-11-09", "close": 70196.49, "volume": 1.0}, {"date": "2018-11-12", "close": 69596.52, "volume": null}, {"date": "2018-11-13", "close": 71396.43, "volume": 1.0}, {"date": "2018-11-14", "close": 72620.3688, "volume": 1.0}, {"date": "2018-11-15", "close": 74396.28, "volume": 1.0}, {"date": "2018-11-16", "close": 70796.46, "volume": 2.0}, {"date": "2018-11-19", "close": 70796.46, "volume": 1.0}, {"date": "2018-11-20", "close": 74396.28, "volume": null}, {"date": "2018-11-21", "close": 73796.31, "volume": 2.0}, {"date": "2018-11-23", "close": 74936.253, "volume": null}, {"date": "2018-11-26", "close": 70196.49, "volume": 1.0}, {"date": "2018-11-27", "close": 88195.59, "volume": 184.0}, {"date": "2018-11-28", "close": 83995.8, "volume": 26.0}, {"date": "2018-11-29", "close": 75596.22, "volume": 18.0}, {"date": "2018-11-30", "close": 75596.22, "volume": 7.0}, {"date": "2018-12-03", "close": 78596.07, "volume": 5.0}, {"date": "2018-12-04", "close": 77996.1, "volume": 3.0}, {"date": "2018-12-06", "close": 78596.07, "volume": 2.0}, {"date": "2018-12-07", "close": 75596.22, "volume": 4.0}, {"date": "2018-12-10", "close": 74996.25, "volume": 1.0}, {"date": "2018-12-11", "close": 76196.19, "volume": 2.0}, {"date": "2018-12-12", "close": 77996.1, "volume": 2.0}, {"date": "2018-12-13", "close": 76796.16, "volume": 3.0}, {"date": "2018-12-14", "close": 79616.019, "volume": 2.0}, {"date": "2018-12-17", "close": 79196.04, "volume": 1.0}, {"date": "2018-12-18", "close": 79196.04, "volume": 3.0}, {"date": "2018-12-19", "close": 77996.1, "volume": 3.0}, {"date": "2018-12-20", "close": 77996.1, "volume": 1.0}, {"date": "2018-12-21", "close": 79196.04, "volume": 2.0}, {"date": "2018-12-24", "close": 79610.0193, "volume": null}, {"date": "2018-12-26", "close": 80995.95, "volume": 2.0}, {"date": "2018-12-27", "close": 82195.89, "volume": 2.0}, {"date": "2018-12-28", "close": 91195.44, "volume": 9.0}, {"date": "2018-12-31", "close": 99595.02, "volume": 8.0}, {"date": "2019-01-02", "close": 94795.26, "volume": 4.0}, {"date": "2019-01-03", "close": 89395.53, "volume": 2.0}, {"date": "2019-01-04", "close": 88585.5705, "volume": 2.0}, {"date": "2019-01-07", "close": 90595.47, "volume": 1.0}, {"date": "2019-01-08", "close": 89995.5, "volume": 1.0}, {"date": "2019-01-09", "close": 91195.44, "volume": 1.0}, {"date": "2019-01-10", "close": 84595.77, "volume": 1.0}, {"date": "2019-01-11", "close": 81595.92, "volume": 1.0}, {"date": "2019-01-14", "close": 79196.04, "volume": 1.0}, {"date": "2019-01-15", "close": 77996.1, "volume": 2.0}, {"date": "2019-01-16", "close": 77996.1, "volume": 1.0}, {"date": "2019-01-17", "close": 83995.8, "volume": 2.0}, {"date": "2019-01-18", "close": 83995.8, "volume": null}, {"date": "2019-01-22", "close": 81595.92, "volume": 1.0}, {"date": "2019-01-23", "close": 80269.9863, "volume": 1.0}, {"date": "2019-01-24", "close": 83593.8201, "volume": 1.0}, {"date": "2019-01-25", "close": 82195.89, "volume": 1.0}, {"date": "2019-01-28", "close": 80995.95, "volume": 1.0}, {"date": "2019-01-29", "close": 80995.95, "volume": 1.0}, {"date": "2019-01-30", "close": 80995.95, "volume": 1.0}, {"date": "2019-01-31", "close": 79796.01, "volume": null}, {"date": "2019-02-01", "close": 78596.07, "volume": 1.0}, {"date": "2019-02-04", "close": 79796.01, "volume": 1.0}, {"date": "2019-02-05", "close": 79196.04, "volume": null}, {"date": "2019-02-06", "close": 78596.07, "volume": null}, {"date": "2019-02-07", "close": 79796.01, "volume": 1.0}, {"date": "2019-02-08", "close": 81595.92, "volume": 1.0}, {"date": "2019-02-11", "close": 82195.89, "volume": 2.0}, {"date": "2019-02-12", "close": 71996.4, "volume": 5.0}, {"date": "2019-02-13", "close": 56397.18, "volume": 20.0}, {"date": "2019-02-14", "close": 62996.85, "volume": 7.0}, {"date": "2019-02-15", "close": 65996.7, "volume": 1.0}, {"date": "2019-02-19", "close": 62396.88, "volume": 3.0}, {"date": "2019-02-20", "close": 61196.94, "volume": 3.0}, {"date": "2019-02-21", "close": 60590.9703, "volume": 1.0}, {"date": "2019-02-22", "close": 60596.97, "volume": 1.0}, {"date": "2019-02-25", "close": 60596.97, "volume": 1.0}, {"date": "2019-02-26", "close": 59703.0147, "volume": 1.0}, {"date": "2019-02-27", "close": 59409.0294, "volume": 1.0}, {"date": "2019-02-28", "close": 58797.06, "volume": 1.0}, {"date": "2019-03-01", "close": 62996.85, "volume": 4.0}, {"date": "2019-03-04", "close": 61796.91, "volume": 2.0}, {"date": "2019-03-05", "close": 61796.91, "volume": 1.0}, {"date": "2019-03-06", "close": 58803.0597, "volume": 3.0}, {"date": "2019-03-07", "close": 59397.03, "volume": 2.0}, {"date": "2019-03-08", "close": 58917.054, "volume": 2.0}, {"date": "2019-03-11", "close": 60596.97, "volume": 1.0}, {"date": "2019-03-12", "close": 61196.94, "volume": 1.0}, {"date": "2019-03-13", "close": 59997.0, "volume": 1.0}, {"date": "2019-03-14", "close": 61196.94, "volume": 1.0}, {"date": "2019-03-15", "close": 60596.97, "volume": 1.0}, {"date": "2019-03-18", "close": 61796.91, "volume": 2.0}, {"date": "2019-03-19", "close": 60596.97, "volume": 1.0}, {"date": "2019-03-20", "close": 59997.0, "volume": 2.0}, {"date": "2019-03-21", "close": 59661.0168, "volume": 1.0}, {"date": "2019-03-22", "close": 59997.0, "volume": null}, {"date": "2019-03-25", "close": 57603.1197, "volume": 3.0}, {"date": "2019-03-26", "close": 56697.165, "volume": 3.0}, {"date": "2019-03-27", "close": 56397.18, "volume": 1.0}, {"date": "2019-03-28", "close": 58197.09, "volume": 1.0}, {"date": "2019-03-29", "close": 56997.15, "volume": null}, {"date": "2019-04-01", "close": 53403.3297, "volume": 2.0}, {"date": "2019-04-02", "close": 54957.252, "volume": 1.0}, {"date": "2019-04-03", "close": 52797.36, "volume": 1.0}, {"date": "2019-04-04", "close": 51779.2109, "volume": 1.0}, {"date": "2019-04-05", "close": 52197.39, "volume": 1.0}, {"date": "2019-04-08", "close": 50997.45, "volume": 2.0}, {"date": "2019-04-09", "close": 51117.444, "volume": 1.0}, {"date": "2019-04-10", "close": 49797.51, "volume": 2.0}, {"date": "2019-04-11", "close": 51147.4425, "volume": 6.0}, {"date": "2019-04-12", "close": 49090.7453, "volume": 4.0}, {"date": "2019-04-15", "close": 45591.7203, "volume": 2.0}, {"date": "2019-04-16", "close": 42603.8697, "volume": 5.0}, {"date": "2019-04-17", "close": 43623.8187, "volume": 2.0}, {"date": "2019-04-18", "close": 42597.87, "volume": 4.0}, {"date": "2019-04-22", "close": 43155.8421, "volume": 1.0}, {"date": "2019-04-23", "close": 46497.675, "volume": 2.0}, {"date": "2019-04-24", "close": 48117.594, "volume": 11.0}, {"date": "2019-04-25", "close": 43191.8403, "volume": 2.0}, {"date": "2019-04-26", "close": 45063.7467, "volume": 1.0}, {"date": "2019-04-29", "close": 45639.7179, "volume": 1.0}, {"date": "2019-04-30", "close": 45591.7203, "volume": 2.0}, {"date": "2019-05-01", "close": 43947.8025, "volume": null}, {"date": "2019-05-02", "close": 44697.765, "volume": null}, {"date": "2019-05-03", "close": 44325.7836, "volume": null}, {"date": "2019-05-06", "close": 43953.8022, "volume": 1.0}, {"date": "2019-05-07", "close": 44187.7905, "volume": null}, {"date": "2019-05-08", "close": 43863.8067, "volume": null}, {"date": "2019-05-09", "close": 33886.3056, "volume": 8.0}, {"date": "2019-05-10", "close": 28672.5663, "volume": 5.0}, {"date": "2019-05-13", "close": 28240.5879, "volume": 7.0}, {"date": "2019-05-14", "close": 33418.329, "volume": 26.0}, {"date": "2019-05-15", "close": 27034.6482, "volume": 8.0}, {"date": "2019-05-16", "close": 25816.7091, "volume": 3.0}, {"date": "2019-05-17", "close": 25444.7277, "volume": 2.0}, {"date": "2019-05-20", "close": 25216.7391, "volume": 1.0}, {"date": "2019-05-21", "close": 24040.7979, "volume": 1.0}, {"date": "2019-05-22", "close": 25198.74, "volume": 1.0}, {"date": "2019-05-23", "close": 21010.9494, "volume": 20.0}, {"date": "2019-05-24", "close": 22438.878, "volume": 4.0}, {"date": "2019-05-28", "close": 23698.815, "volume": null}, {"date": "2019-05-29", "close": 22498.875, "volume": null}, {"date": "2019-05-30", "close": 21616.9191, "volume": 1.0}, {"date": "2019-05-31", "close": 21502.9248, "volume": 1.0}, {"date": "2019-06-03", "close": 20710.9644, "volume": 2.0}, {"date": "2019-06-04", "close": 22798.86, "volume": 2.0}, {"date": "2019-06-05", "close": 23278.836, "volume": 7.0}, {"date": "2019-06-06", "close": 21898.905, "volume": 2.0}, {"date": "2019-06-07", "close": 22219.229, "volume": 2.0}, {"date": "2019-06-10", "close": 21064.9467, "volume": 3.0}, {"date": "2019-06-11", "close": 20266.9866, "volume": 2.0}, {"date": "2019-06-12", "close": 20566.9716, "volume": 2.0}, {"date": "2019-06-13", "close": 19565.0217, "volume": 1.0}, {"date": "2019-06-14", "close": 19805.0097, "volume": 1.0}, {"date": "2019-06-17", "close": 20338.983, "volume": 1.0}, {"date": "2019-06-18", "close": 21202.9398, "volume": 1.0}, {"date": "2019-06-19", "close": 22216.8891, "volume": 1.0}, {"date": "2019-06-20", "close": 21508.9245, "volume": 1.0}, {"date": "2019-06-21", "close": 20878.956, "volume": 1.0}, {"date": "2019-06-24", "close": 22198.89, "volume": 1.0}, {"date": "2019-06-25", "close": 21730.9134, "volume": 1.0}, {"date": "2019-06-26", "close": 21514.9842, "volume": 1.0}, {"date": "2019-06-27", "close": 20884.9557, "volume": 1.0}, {"date": "2019-06-28", "close": 21898.905, "volume": 2.0}, {"date": "2019-07-01", "close": 26398.68, "volume": 18.0}, {"date": "2019-07-02", "close": 25798.71, "volume": 75.0}, {"date": "2019-07-03", "close": 23398.83, "volume": 6.0}, {"date": "2019-07-05", "close": 22798.86, "volume": 7.0}, {"date": "2019-07-08", "close": 22426.8786, "volume": 2.0}, {"date": "2019-07-09", "close": 21898.905, "volume": 2.0}, {"date": "2019-07-10", "close": 20914.9542, "volume": 3.0}, {"date": "2019-07-11", "close": 20098.995, "volume": 7.0}, {"date": "2019-07-12", "close": 19799.01, "volume": 2.0}, {"date": "2019-07-15", "close": 18953.0523, "volume": 7.0}, {"date": "2019-07-16", "close": 19199.04, "volume": 4.0}, {"date": "2019-07-17", "close": 19199.04, "volume": 14.0}, {"date": "2019-07-18", "close": 18905.0547, "volume": 2.0}, {"date": "2019-07-19", "close": 18179.091, "volume": 3.0}, {"date": "2019-07-22", "close": 19187.0406, "volume": 1.0}, {"date": "2019-07-23", "close": 18857.0571, "volume": 2.0}, {"date": "2019-07-24", "close": 18839.058, "volume": null}, {"date": "2019-07-25", "close": 17999.1, "volume": 2.0}, {"date": "2019-07-26", "close": 17999.1, "volume": 1.0}, {"date": "2019-07-29", "close": 15599.22, "volume": 2.0}, {"date": "2019-07-30", "close": 14999.25, "volume": 4.0}, {"date": "2019-07-31", "close": 13199.34, "volume": 4.0}, {"date": "2019-08-01", "close": 13733.3133, "volume": 1.0}, {"date": "2019-08-02", "close": 14051.2974, "volume": 1.0}, {"date": "2019-08-05", "close": 13292.6953, "volume": 1.0}, {"date": "2019-08-06", "close": 14099.295, "volume": 1.0}, {"date": "2019-08-07", "close": 15599.22, "volume": 3.0}, {"date": "2019-08-08", "close": 16799.16, "volume": 1.0}, {"date": "2019-08-09", "close": 15487.3856, "volume": null}, {"date": "2019-08-12", "close": 14399.28, "volume": 2.0}, {"date": "2019-08-13", "close": 13925.3037, "volume": 1.0}, {"date": "2019-08-14", "close": 15689.2155, "volume": 2.0}, {"date": "2019-08-15", "close": 15527.2236, "volume": 2.0}, {"date": "2019-08-16", "close": 16799.16, "volume": null}, {"date": "2019-08-19", "close": 15599.22, "volume": null}, {"date": "2019-08-20", "close": 15584.8207, "volume": 1.0}, {"date": "2019-08-21", "close": 15599.22, "volume": 1.0}, {"date": "2019-08-22", "close": 15665.2167, "volume": 1.0}, {"date": "2019-08-23", "close": 18299.085, "volume": 8.0}, {"date": "2019-08-26", "close": 18599.07, "volume": 3.0}, {"date": "2019-08-27", "close": 16799.16, "volume": 7.0}, {"date": "2019-08-28", "close": 17999.1, "volume": 2.0}, {"date": "2019-08-29", "close": 16619.169, "volume": 1.0}, {"date": "2019-08-30", "close": 17620.6389, "volume": 1.0}, {"date": "2019-09-03", "close": 17345.1327, "volume": 1.0}, {"date": "2019-09-04", "close": 17393.1303, "volume": 1.0}, {"date": "2019-09-05", "close": 17489.1255, "volume": 1.0}, {"date": "2019-09-06", "close": 17819.109, "volume": 1.0}, {"date": "2019-09-09", "close": 17429.1285, "volume": 1.0}, {"date": "2019-09-10", "close": 15521.2239, "volume": 4.0}, {"date": "2019-09-11", "close": 15599.22, "volume": 2.0}, {"date": "2019-09-12", "close": 15059.247, "volume": 1.0}, {"date": "2019-09-13", "close": 15821.2089, "volume": 9.0}, {"date": "2019-09-16", "close": 16013.1993, "volume": 8.0}, {"date": "2019-09-17", "close": 17405.1297, "volume": 4.0}, {"date": "2019-09-18", "close": 17639.118, "volume": 2.0}, {"date": "2019-09-19", "close": 17639.118, "volume": 1.0}, {"date": "2019-09-20", "close": 17147.1426, "volume": 1.0}, {"date": "2019-09-23", "close": 16397.1801, "volume": 1.0}, {"date": "2019-09-24", "close": 15347.2326, "volume": 10.0}, {"date": "2019-09-25", "close": 15497.2251, "volume": 2.0}, {"date": "2019-09-26", "close": 14165.2917, "volume": 2.0}, {"date": "2019-09-27", "close": 15269.2365, "volume": 1.0}, {"date": "2019-09-30", "close": 13799.31, "volume": 1.0}, {"date": "2019-10-01", "close": 14615.2692, "volume": 2.0}, {"date": "2019-10-02", "close": 14099.295, "volume": 1.0}, {"date": "2019-10-03", "close": 14129.2935, "volume": 1.0}, {"date": "2019-10-04", "close": 15059.247, "volume": 1.0}, {"date": "2019-10-07", "close": 16499.175, "volume": 39.0}, {"date": "2019-10-08", "close": 16109.1945, "volume": 7.0}, {"date": "2019-10-09", "close": 14981.2509, "volume": 4.0}, {"date": "2019-10-10", "close": 15587.2206, "volume": 4.0}, {"date": "2019-10-11", "close": 15599.22, "volume": 1.0}, {"date": "2019-10-14", "close": 15911.2044, "volume": 2.0}, {"date": "2019-10-15", "close": 15880.0, "volume": 19.0}, {"date": "2019-10-16", "close": 19960.0, "volume": 111.0}, {"date": "2019-10-17", "close": 18440.0, "volume": 9.0}, {"date": "2019-10-18", "close": 19400.0, "volume": 14.0}, {"date": "2019-10-21", "close": 18320.0, "volume": 6.0}, {"date": "2019-10-22", "close": 15800.0, "volume": 8.0}, {"date": "2019-10-23", "close": 15800.0, "volume": 3.0}, {"date": "2019-10-24", "close": 17360.0, "volume": 9.0}, {"date": "2019-10-25", "close": 17960.0, "volume": 3.0}, {"date": "2019-10-28", "close": 18680.0, "volume": 4.0}, {"date": "2019-10-29", "close": 15800.0, "volume": 15.0}, {"date": "2019-10-30", "close": 16000.0, "volume": 7.0}, {"date": "2019-10-31", "close": 18000.0, "volume": 2.0}, {"date": "2019-11-01", "close": 16200.0, "volume": 8.0}, {"date": "2019-11-04", "close": 14640.0, "volume": 8.0}, {"date": "2019-11-05", "close": 14800.0, "volume": 3.0}, {"date": "2019-11-06", "close": 14482.4, "volume": 2.0}, {"date": "2019-11-07", "close": 13600.0, "volume": 3.0}, {"date": "2019-11-08", "close": 13400.0, "volume": 2.0}, {"date": "2019-11-11", "close": 13400.0, "volume": 1.0}, {"date": "2019-11-12", "close": 14400.0, "volume": 1.0}, {"date": "2019-11-13", "close": 13688.8, "volume": 4.0}, {"date": "2019-11-14", "close": 13200.0, "volume": 1.0}, {"date": "2019-11-15", "close": 12720.0, "volume": 4.0}, {"date": "2019-11-18", "close": 11749.6, "volume": 2.0}, {"date": "2019-11-19", "close": 10640.0, "volume": 3.0}, {"date": "2019-11-20", "close": 12000.0, "volume": 8.0}, {"date": "2019-11-21", "close": 11304.0, "volume": 1.0}, {"date": "2019-11-22", "close": 10000.0, "volume": 5.0}, {"date": "2019-11-25", "close": 9040.0, "volume": 5.0}, {"date": "2019-11-26", "close": 8796.8, "volume": 9.0}, {"date": "2019-11-27", "close": 10320.0, "volume": 12.0}, {"date": "2019-11-29", "close": 11600.0, "volume": 8.0}, {"date": "2019-12-02", "close": 9680.0, "volume": 13.0}, {"date": "2019-12-03", "close": 9840.0, "volume": 6.0}, {"date": "2019-12-04", "close": 9680.0, "volume": 6.0}, {"date": "2019-12-05", "close": 11600.4, "volume": 18.0}, {"date": "2019-12-06", "close": 10520.0, "volume": 12.0}, {"date": "2019-12-09", "close": 10840.0, "volume": 9.0}, {"date": "2019-12-10", "close": 11840.0, "volume": 23.0}, {"date": "2019-12-11", "close": 9849.6, "volume": 61.0}, {"date": "2019-12-12", "close": 7976.4, "volume": 63.0}, {"date": "2019-12-13", "close": 4160.0, "volume": 837.0}, {"date": "2019-12-16", "close": 3820.4, "volume": 203.0}, {"date": "2019-12-17", "close": 3572.0, "volume": 154.0}, {"date": "2019-12-18", "close": 3560.0, "volume": 103.0}, {"date": "2019-12-19", "close": 3400.0, "volume": 100.0}, {"date": "2019-12-20", "close": 3375.6, "volume": 157.0}, {"date": "2019-12-23", "close": 3420.0, "volume": 58.0}, {"date": "2019-12-24", "close": 3368.0, "volume": 28.0}, {"date": "2019-12-26", "close": 3343.2, "volume": 42.0}, {"date": "2019-12-27", "close": 3680.0, "volume": 188.0}, {"date": "2019-12-30", "close": 3750.0, "volume": 107.0}, {"date": "2019-12-31", "close": 3852.0, "volume": 120.0}, {"date": "2020-01-02", "close": 5000.0, "volume": 799.0}, {"date": "2020-01-03", "close": 4600.0, "volume": 230.0}, {"date": "2020-01-06", "close": 4480.0, "volume": 147.0}, {"date": "2020-01-07", "close": 4600.0, "volume": 78.0}, {"date": "2020-01-08", "close": 4980.0, "volume": 487.0}, {"date": "2020-01-09", "close": 4960.0, "volume": 154.0}, {"date": "2020-01-10", "close": 4964.8, "volume": 138.0}, {"date": "2020-01-13", "close": 7520.0, "volume": 1300.0}, {"date": "2020-01-14", "close": 6760.0, "volume": 487.0}, {"date": "2020-01-15", "close": 7000.0, "volume": 116.0}, {"date": "2020-01-16", "close": 11040.0, "volume": 3171.0}, {"date": "2020-01-17", "close": 8240.0, "volume": 1139.0}, {"date": "2020-01-21", "close": 9240.0, "volume": 1952.0}, {"date": "2020-01-22", "close": 10560.0, "volume": 1364.0}, {"date": "2020-01-23", "close": 10320.0, "volume": 425.0}, {"date": "2020-01-24", "close": 9600.0, "volume": 495.0}, {"date": "2020-01-27", "close": 15880.0, "volume": 3520.0}, {"date": "2020-01-28", "close": 11960.0, "volume": 1375.0}, {"date": "2020-01-29", "close": 13560.0, "volume": 1163.0}, {"date": "2020-01-30", "close": 14800.0, "volume": 1627.0}, {"date": "2020-01-31", "close": 17360.0, "volume": 1336.0}, {"date": "2020-02-03", "close": 13880.0, "volume": 848.0}, {"date": "2020-02-04", "close": 11120.0, "volume": 818.0}, {"date": "2020-02-05", "close": 10440.0, "volume": 332.0}, {"date": "2020-02-06", "close": 10320.0, "volume": 237.0}, {"date": "2020-02-07", "close": 10320.0, "volume": null}, {"date": "2020-02-10", "close": 10320.0, "volume": null}, {"date": "2020-02-11", "close": 10320.0, "volume": null}, {"date": "2020-02-12", "close": 10320.0, "volume": null}, {"date": "2020-02-13", "close": 10320.0, "volume": null}, {"date": "2020-02-14", "close": 10320.0, "volume": null}, {"date": "2020-02-18", "close": 10320.0, "volume": null}, {"date": "2020-02-19", "close": 10320.0, "volume": null}, {"date": "2020-02-20", "close": 10320.0, "volume": null}, {"date": "2020-02-21", "close": 10320.0, "volume": null}, {"date": "2020-02-24", "close": 9800.0, "volume": 319.0}, {"date": "2020-02-25", "close": 8080.0, "volume": 308.0}, {"date": "2020-02-26", "close": 7560.0, "volume": 198.0}, {"date": "2020-02-27", "close": 12000.0, "volume": 1520.0}, {"date": "2020-02-28", "close": 10920.0, "volume": 723.0}, {"date": "2020-03-02", "close": 10600.0, "volume": 190.0}, {"date": "2020-03-03", "close": 9440.0, "volume": 140.0}, {"date": "2020-03-04", "close": 9000.0, "volume": 151.0}, {"date": "2020-03-05", "close": 8920.0, "volume": 193.0}, {"date": "2020-03-06", "close": 9600.0, "volume": 419.0}, {"date": "2020-03-09", "close": 10880.0, "volume": 815.0}, {"date": "2020-03-10", "close": 8640.0, "volume": 398.0}, {"date": "2020-03-11", "close": 7960.0, "volume": 319.0}, {"date": "2020-03-12", "close": 5920.0, "volume": 262.0}, {"date": "2020-03-13", "close": 5760.0, "volume": 152.0}, {"date": "2020-03-16", "close": 4920.0, "volume": 95.0}, {"date": "2020-03-17", "close": 5480.0, "volume": 122.0}, {"date": "2020-03-18", "close": 6560.0, "volume": 229.0}, {"date": "2020-03-19", "close": 6440.0, "volume": 126.0}, {"date": "2020-03-20", "close": 6000.0, "volume": 74.0}, {"date": "2020-03-23", "close": 5920.0, "volume": 50.0}, {"date": "2020-03-24", "close": 5400.0, "volume": 191.0}, {"date": "2020-03-25", "close": 6120.0, "volume": 100.0}, {"date": "2020-03-26", "close": 6120.0, "volume": 75.0}, {"date": "2020-03-27", "close": 6600.0, "volume": 92.0}, {"date": "2020-03-30", "close": 6280.0, "volume": 66.0}, {"date": "2020-03-31", "close": 6080.0, "volume": 48.0}, {"date": "2020-04-01", "close": 5440.0, "volume": 66.0}, {"date": "2020-04-02", "close": 5240.0, "volume": 53.0}, {"date": "2020-04-03", "close": 5120.0, "volume": 53.0}, {"date": "2020-04-06", "close": 5240.0, "volume": 79.0}, {"date": "2020-04-07", "close": 5160.0, "volume": 62.0}, {"date": "2020-04-08", "close": 5400.0, "volume": 82.0}, {"date": "2020-04-09", "close": 5400.0, "volume": 48.0}, {"date": "2020-04-13", "close": 5600.0, "volume": 86.0}, {"date": "2020-04-14", "close": 6040.0, "volume": 157.0}, {"date": "2020-04-15", "close": 6080.0, "volume": 45.0}, {"date": "2020-04-16", "close": 6160.0, "volume": 138.0}, {"date": "2020-04-17", "close": 6320.0, "volume": 125.0}, {"date": "2020-04-20", "close": 6000.0, "volume": 80.0}, {"date": "2020-04-21", "close": 5960.0, "volume": 35.0}, {"date": "2020-04-22", "close": 5760.0, "volume": 70.0}, {"date": "2020-04-23", "close": 5720.0, "volume": 32.0}, {"date": "2020-04-24", "close": 5720.0, "volume": 54.0}, {"date": "2020-04-27", "close": 5840.0, "volume": 60.0}, {"date": "2020-04-28", "close": 5800.0, "volume": 38.0}, {"date": "2020-04-29", "close": 5720.0, "volume": 53.0}, {"date": "2020-04-30", "close": 5600.0, "volume": 47.0}, {"date": "2020-05-01", "close": 5720.0, "volume": 43.0}, {"date": "2020-05-04", "close": 5520.0, "volume": 37.0}, {"date": "2020-05-05", "close": 5600.0, "volume": 18.0}, {"date": "2020-05-06", "close": 5480.0, "volume": 32.0}, {"date": "2020-05-07", "close": 5360.0, "volume": 71.0}, {"date": "2020-05-08", "close": 5280.0, "volume": 111.0}, {"date": "2020-05-11", "close": 5160.0, "volume": 28.0}, {"date": "2020-05-12", "close": 5360.0, "volume": 116.0}, {"date": "2020-05-13", "close": 5200.0, "volume": 60.0}, {"date": "2020-05-14", "close": 5080.0, "volume": 27.0}, {"date": "2020-05-15", "close": 4920.0, "volume": 63.0}, {"date": "2020-05-18", "close": 5280.0, "volume": 207.0}, {"date": "2020-05-19", "close": 5080.0, "volume": 45.0}, {"date": "2020-05-20", "close": 5120.0, "volume": 26.0}, {"date": "2020-05-21", "close": 4920.0, "volume": 43.0}, {"date": "2020-05-22", "close": 5040.0, "volume": 26.0}, {"date": "2020-05-26", "close": 5240.0, "volume": 59.0}, {"date": "2020-05-27", "close": 5080.0, "volume": 53.0}, {"date": "2020-05-28", "close": 6280.0, "volume": 800.0}, {"date": "2020-05-29", "close": 5880.0, "volume": 187.0}, {"date": "2020-06-01", "close": 5880.0, "volume": 156.0}, {"date": "2020-06-02", "close": 5600.0, "volume": 63.0}, {"date": "2020-06-03", "close": 5680.0, "volume": 55.0}, {"date": "2020-06-04", "close": 5480.0, "volume": 38.0}, {"date": "2020-06-05", "close": 5520.0, "volume": 55.0}, {"date": "2020-06-08", "close": 5480.0, "volume": 70.0}, {"date": "2020-06-09", "close": 6120.0, "volume": 573.0}, {"date": "2020-06-10", "close": 5760.0, "volume": 139.0}, {"date": "2020-06-11", "close": 5280.0, "volume": 86.0}, {"date": "2020-06-12", "close": 5360.0, "volume": 52.0}, {"date": "2020-06-15", "close": 5680.0, "volume": 66.0}, {"date": "2020-06-16", "close": 5520.0, "volume": 48.0}, {"date": "2020-06-17", "close": 5640.0, "volume": 108.0}, {"date": "2020-06-18", "close": 10680.0, "volume": 28286.0}, {"date": "2020-06-19", "close": 10600.0, "volume": 2438.0}, {"date": "2020-06-22", "close": 9120.0, "volume": 725.0}, {"date": "2020-06-23", "close": 8120.0, "volume": 440.0}, {"date": "2020-06-24", "close": 9000.0, "volume": 648.0}, {"date": "2020-06-25", "close": 9560.0, "volume": 684.0}, {"date": "2020-06-26", "close": 8280.0, "volume": 377.0}, {"date": "2020-06-29", "close": 8120.0, "volume": 155.0}, {"date": "2020-06-30", "close": 8120.0, "volume": 164.0}, {"date": "2020-07-01", "close": 7680.0, "volume": 146.0}, {"date": "2020-07-02", "close": 7600.0, "volume": 150.0}, {"date": "2020-07-06", "close": 7560.0, "volume": 162.0}, {"date": "2020-07-07", "close": 7400.0, "volume": 135.0}, {"date": "2020-07-08", "close": 7120.0, "volume": 110.0}, {"date": "2020-07-09", "close": 7720.0, "volume": 278.0}, {"date": "2020-07-10", "close": 7920.0, "volume": 213.0}, {"date": "2020-07-13", "close": 7080.0, "volume": 144.0}, {"date": "2020-07-14", "close": 7680.0, "volume": 63.0}, {"date": "2020-07-15", "close": 7400.0, "volume": 100.0}, {"date": "2020-07-16", "close": 8120.0, "volume": 413.0}, {"date": "2020-07-17", "close": 8360.0, "volume": 448.0}, {"date": "2020-07-20", "close": 9640.0, "volume": 430.0}, {"date": "2020-07-21", "close": 9200.0, "volume": 192.0}, {"date": "2020-07-22", "close": 8560.0, "volume": 120.0}, {"date": "2020-07-23", "close": 8360.0, "volume": 75.0}, {"date": "2020-07-24", "close": 8080.0, "volume": 62.0}, {"date": "2020-07-27", "close": 8000.0, "volume": 49.0}, {"date": "2020-07-28", "close": 7720.0, "volume": 45.0}, {"date": "2020-07-29", "close": 7840.0, "volume": 66.0}, {"date": "2020-07-30", "close": 8320.0, "volume": 48.0}, {"date": "2020-07-31", "close": 7760.0, "volume": 72.0}, {"date": "2020-08-03", "close": 8120.0, "volume": 62.0}, {"date": "2020-08-04", "close": 8480.0, "volume": 93.0}, {"date": "2020-08-05", "close": 8400.0, "volume": 39.0}, {"date": "2020-08-06", "close": 8200.0, "volume": 115.0}, {"date": "2020-08-07", "close": 7720.0, "volume": 118.0}, {"date": "2020-08-10", "close": 8000.0, "volume": 52.0}, {"date": "2020-08-11", "close": 7560.0, "volume": 94.0}, {"date": "2020-08-12", "close": 6360.0, "volume": 257.0}, {"date": "2020-08-13", "close": 6400.0, "volume": 77.0}, {"date": "2020-08-14", "close": 6520.0, "volume": 52.0}, {"date": "2020-08-17", "close": 6280.0, "volume": 86.0}, {"date": "2020-08-18", "close": 6280.0, "volume": 45.0}, {"date": "2020-08-19", "close": 6240.0, "volume": 62.0}, {"date": "2020-08-20", "close": 6360.0, "volume": 92.0}, {"date": "2020-08-21", "close": 6080.0, "volume": 88.0}, {"date": "2020-08-24", "close": 5920.0, "volume": 50.0}, {"date": "2020-08-25", "close": 6080.0, "volume": 25.0}, {"date": "2020-08-26", "close": 6040.0, "volume": 28.0}, {"date": "2020-08-27", "close": 5920.0, "volume": 40.0}, {"date": "2020-08-28", "close": 5800.0, "volume": 50.0}, {"date": "2020-08-31", "close": 5680.0, "volume": 54.0}, {"date": "2020-09-01", "close": 5360.0, "volume": 74.0}, {"date": "2020-09-02", "close": 5400.0, "volume": 42.0}, {"date": "2020-09-03", "close": 5160.0, "volume": 57.0}, {"date": "2020-09-04", "close": 5160.0, "volume": 57.0}, {"date": "2020-09-08", "close": 5320.0, "volume": 160.0}, {"date": "2020-09-09", "close": 5480.0, "volume": 34.0}, {"date": "2020-09-10", "close": 5400.0, "volume": 25.0}, {"date": "2020-09-11", "close": 5360.0, "volume": 21.0}, {"date": "2020-09-14", "close": 6200.0, "volume": 76.0}, {"date": "2020-09-15", "close": 6040.0, "volume": 30.0}, {"date": "2020-09-16", "close": 6240.0, "volume": 89.0}, {"date": "2020-09-17", "close": 5920.0, "volume": 52.0}, {"date": "2020-09-18", "close": 5720.0, "volume": 31.0}, {"date": "2020-09-21", "close": 5360.0, "volume": 68.0}, {"date": "2020-09-22", "close": 5240.0, "volume": 40.0}, {"date": "2020-09-23", "close": 5220.0, "volume": 55.0}, {"date": "2020-09-24", "close": 5320.0, "volume": 27.0}, {"date": "2020-09-25", "close": 5360.0, "volume": 18.0}, {"date": "2020-09-28", "close": 5440.0, "volume": 13.0}, {"date": "2020-09-29", "close": 5720.0, "volume": 54.0}, {"date": "2020-09-30", "close": 5400.0, "volume": 74.0}, {"date": "2020-10-01", "close": 5280.0, "volume": 58.0}, {"date": "2020-10-02", "close": 5400.0, "volume": 46.0}, {"date": "2020-10-05", "close": 5280.0, "volume": 48.0}, {"date": "2020-10-06", "close": 5240.0, "volume": 25.0}, {"date": "2020-10-07", "close": 5560.0, "volume": 99.0}, {"date": "2020-10-08", "close": 5840.0, "volume": 58.0}, {"date": "2020-10-09", "close": 6080.0, "volume": 49.0}, {"date": "2020-10-12", "close": 5920.0, "volume": 49.0}, {"date": "2020-10-13", "close": 7880.0, "volume": 3786.0}, {"date": "2020-10-14", "close": 7200.0, "volume": 659.0}, {"date": "2020-10-15", "close": 6360.0, "volume": 253.0}, {"date": "2020-10-16", "close": 6680.0, "volume": 198.0}, {"date": "2020-10-19", "close": 6600.0, "volume": 60.0}, {"date": "2020-10-20", "close": 6200.0, "volume": 95.0}, {"date": "2020-10-21", "close": 6120.0, "volume": 43.0}, {"date": "2020-10-22", "close": 6760.0, "volume": 681.0}, {"date": "2020-10-23", "close": 6600.0, "volume": 69.0}, {"date": "2020-10-26", "close": 6280.0, "volume": 168.0}, {"date": "2020-10-27", "close": 6000.0, "volume": 234.0}, {"date": "2020-10-28", "close": 5520.0, "volume": 92.0}, {"date": "2020-10-29", "close": 5720.0, "volume": 74.0}, {"date": "2020-10-30", "close": 5360.0, "volume": 45.0}, {"date": "2020-11-02", "close": 5320.0, "volume": 28.0}, {"date": "2020-11-03", "close": 5400.0, "volume": 30.0}, {"date": "2020-11-04", "close": 5400.0, "volume": 35.0}, {"date": "2020-11-05", "close": 5600.0, "volume": 35.0}, {"date": "2020-11-06", "close": 5960.0, "volume": 115.0}, {"date": "2020-11-09", "close": 6040.0, "volume": 69.0}, {"date": "2020-11-10", "close": 5840.0, "volume": 26.0}, {"date": "2020-11-11", "close": 5804.4, "volume": 21.0}, {"date": "2020-11-12", "close": 6120.0, "volume": 36.0}, {"date": "2020-11-13", "close": 6120.0, "volume": 30.0}, {"date": "2020-11-16", "close": 5960.0, "volume": 48.0}, {"date": "2020-11-17", "close": 5920.0, "volume": 28.0}, {"date": "2020-11-18", "close": 5800.0, "volume": 37.0}, {"date": "2020-11-19", "close": 5880.0, "volume": 64.0}, {"date": "2020-11-20", "close": 6160.0, "volume": 37.0}, {"date": "2020-11-23", "close": 6000.0, "volume": 38.0}, {"date": "2020-11-24", "close": 6200.0, "volume": 56.0}, {"date": "2020-11-25", "close": 6800.0, "volume": 178.0}, {"date": "2020-11-27", "close": 7280.0, "volume": 96.0}, {"date": "2020-11-30", "close": 7440.0, "volume": 105.0}, {"date": "2020-12-01", "close": 6880.0, "volume": 91.0}, {"date": "2020-12-02", "close": 7680.0, "volume": 216.0}, {"date": "2020-12-03", "close": 7200.0, "volume": 80.0}, {"date": "2020-12-04", "close": 7080.0, "volume": 58.0}, {"date": "2020-12-07", "close": 7120.0, "volume": 42.0}, {"date": "2020-12-08", "close": 7040.0, "volume": 17.0}, {"date": "2020-12-09", "close": 6640.0, "volume": 55.0}, {"date": "2020-12-10", "close": 6760.0, "volume": 21.0}, {"date": "2020-12-11", "close": 6720.0, "volume": 13.0}, {"date": "2020-12-14", "close": 6600.0, "volume": 34.0}, {"date": "2020-12-15", "close": 6480.0, "volume": 26.0}, {"date": "2020-12-16", "close": 9040.0, "volume": 23219.0}, {"date": "2020-12-17", "close": 9320.0, "volume": 900.0}, {"date": "2020-12-18", "close": 8280.0, "volume": 245.0}, {"date": "2020-12-21", "close": 8920.0, "volume": 220.0}, {"date": "2020-12-22", "close": 8560.0, "volume": 99.0}, {"date": "2020-12-23", "close": 8840.0, "volume": 128.0}, {"date": "2020-12-24", "close": 8640.0, "volume": 38.0}, {"date": "2020-12-28", "close": 8520.0, "volume": 85.0}, {"date": "2020-12-29", "close": 8360.0, "volume": 84.0}, {"date": "2020-12-30", "close": 8280.0, "volume": 50.0}, {"date": "2020-12-31", "close": 9880.0, "volume": 880.0}, {"date": "2021-01-04", "close": 10080.0, "volume": 347.0}, {"date": "2021-01-05", "close": 11200.0, "volume": 181.0}, {"date": "2021-01-06", "close": 10280.0, "volume": 156.0}, {"date": "2021-01-07", "close": 10200.0, "volume": 69.0}, {"date": "2021-01-08", "close": 10840.0, "volume": 203.0}, {"date": "2021-01-11", "close": 10880.0, "volume": 129.0}, {"date": "2021-01-12", "close": 10000.0, "volume": 207.0}, {"date": "2021-01-13", "close": 10400.0, "volume": 55.0}, {"date": "2021-01-14", "close": 10480.0, "volume": 66.0}, {"date": "2021-01-15", "close": 10160.0, "volume": 64.0}, {"date": "2021-01-19", "close": 10200.0, "volume": 58.0}, {"date": "2021-01-20", "close": 10680.0, "volume": 142.0}, {"date": "2021-01-21", "close": 10800.0, "volume": 147.0}, {"date": "2021-01-22", "close": 10560.0, "volume": 109.0}, {"date": "2021-01-25", "close": 10640.0, "volume": 99.0}, {"date": "2021-01-26", "close": 10600.0, "volume": 65.0}, {"date": "2021-01-27", "close": 9680.0, "volume": 79.0}, {"date": "2021-01-28", "close": 8520.0, "volume": 118.0}, {"date": "2021-01-29", "close": 9200.0, "volume": 1070.0}, {"date": "2021-02-01", "close": 9200.0, "volume": 261.0}, {"date": "2021-02-02", "close": 9120.0, "volume": 127.0}, {"date": "2021-02-03", "close": 9200.0, "volume": 94.0}, {"date": "2021-02-04", "close": 9960.0, "volume": 113.0}, {"date": "2021-02-05", "close": 11040.0, "volume": 295.0}, {"date": "2021-02-08", "close": 11240.0, "volume": 186.0}, {"date": "2021-02-09", "close": 12040.0, "volume": 356.0}, {"date": "2021-02-10", "close": 12320.0, "volume": 237.0}, {"date": "2021-02-11", "close": 10960.0, "volume": 805.0}, {"date": "2021-02-12", "close": 11080.0, "volume": 174.0}, {"date": "2021-02-16", "close": 10440.0, "volume": 195.0}, {"date": "2021-02-17", "close": 10680.0, "volume": 87.0}, {"date": "2021-02-18", "close": 10440.0, "volume": 69.0}, {"date": "2021-02-19", "close": 10560.0, "volume": 61.0}, {"date": "2021-02-22", "close": 10480.0, "volume": 68.0}, {"date": "2021-02-23", "close": 9600.0, "volume": 170.0}, {"date": "2021-02-24", "close": 9640.0, "volume": 72.0}, {"date": "2021-02-25", "close": 9280.0, "volume": 43.0}, {"date": "2021-02-26", "close": 8800.0, "volume": 69.0}, {"date": "2021-03-01", "close": 9200.0, "volume": 43.0}, {"date": "2021-03-02", "close": 8880.0, "volume": 41.0}, {"date": "2021-03-03", "close": 8760.0, "volume": 44.0}, {"date": "2021-03-04", "close": 7720.0, "volume": 123.0}, {"date": "2021-03-05", "close": 7640.0, "volume": 81.0}, {"date": "2021-03-08", "close": 7960.0, "volume": 111.0}, {"date": "2021-03-09", "close": 8680.0, "volume": 54.0}, {"date": "2021-03-10", "close": 8280.0, "volume": 45.0}, {"date": "2021-03-11", "close": 9040.0, "volume": 92.0}, {"date": "2021-03-12", "close": 9400.0, "volume": 99.0}, {"date": "2021-03-15", "close": 9520.0, "volume": 53.0}, {"date": "2021-03-16", "close": 9280.0, "volume": 59.0}, {"date": "2021-03-17", "close": 8920.0, "volume": 27.0}, {"date": "2021-03-18", "close": 8520.0, "volume": 21.0}, {"date": "2021-03-19", "close": 8600.0, "volume": 75.0}, {"date": "2021-03-22", "close": 8480.0, "volume": 35.0}, {"date": "2021-03-23", "close": 8000.0, "volume": 39.0}, {"date": "2021-03-24", "close": 7640.0, "volume": 52.0}, {"date": "2021-03-25", "close": 8160.0, "volume": 42.0}, {"date": "2021-03-26", "close": 8320.0, "volume": 46.0}, {"date": "2021-03-29", "close": 8280.0, "volume": 94.0}, {"date": "2021-03-30", "close": 8120.0, "volume": 91.0}, {"date": "2021-03-31", "close": 8120.0, "volume": 48.0}, {"date": "2021-04-01", "close": 8320.0, "volume": 19.0}, {"date": "2021-04-05", "close": 8920.0, "volume": 37.0}, {"date": "2021-04-06", "close": 8360.0, "volume": 10.0}, {"date": "2021-04-07", "close": 8280.0, "volume": 32.0}, {"date": "2021-04-08", "close": 8640.0, "volume": 43.0}, {"date": "2021-04-09", "close": 8240.0, "volume": 27.0}, {"date": "2021-04-12", "close": 7560.0, "volume": 63.0}, {"date": "2021-04-13", "close": 7520.0, "volume": 32.0}, {"date": "2021-04-14", "close": 7880.0, "volume": 11.0}, {"date": "2021-04-15", "close": 7480.0, "volume": 20.0}, {"date": "2021-04-16", "close": 7160.0, "volume": 32.0}, {"date": "2021-04-19", "close": 7400.0, "volume": 34.0}, {"date": "2021-04-20", "close": 6760.0, "volume": 67.0}, {"date": "2021-04-21", "close": 7360.0, "volume": 16.0}, {"date": "2021-04-22", "close": 7640.0, "volume": 84.0}, {"date": "2021-04-23", "close": 7680.0, "volume": 10.0}, {"date": "2021-04-26", "close": 7600.0, "volume": 10.0}, {"date": "2021-04-27", "close": 7680.0, "volume": 10.0}, {"date": "2021-04-28", "close": 7400.0, "volume": 14.0}, {"date": "2021-04-29", "close": 7240.0, "volume": 17.0}, {"date": "2021-04-30", "close": 7280.0, "volume": 29.0}, {"date": "2021-05-03", "close": 7240.0, "volume": 11.0}, {"date": "2021-05-04", "close": 7240.0, "volume": 23.0}, {"date": "2021-05-05", "close": 6920.0, "volume": 9.0}, {"date": "2021-05-06", "close": 6800.0, "volume": 23.0}, {"date": "2021-05-07", "close": 6840.0, "volume": 18.0}, {"date": "2021-05-10", "close": 6640.0, "volume": 31.0}, {"date": "2021-05-11", "close": 6760.0, "volume": 25.0}, {"date": "2021-05-12", "close": 6640.0, "volume": 29.0}, {"date": "2021-05-13", "close": 6160.0, "volume": 63.0}, {"date": "2021-05-14", "close": 6440.0, "volume": 35.0}, {"date": "2021-05-17", "close": 6520.0, "volume": 15.0}, {"date": "2021-05-18", "close": 6840.0, "volume": 13.0}, {"date": "2021-05-19", "close": 6800.0, "volume": 7.0}, {"date": "2021-05-20", "close": 6720.0, "volume": 10.0}, {"date": "2021-05-21", "close": 7040.0, "volume": 40.0}, {"date": "2021-05-24", "close": 6760.0, "volume": 8.0}, {"date": "2021-05-25", "close": 6880.0, "volume": 16.0}, {"date": "2021-05-26", "close": 7000.0, "volume": 7.0}, {"date": "2021-05-27", "close": 7120.0, "volume": 17.0}, {"date": "2021-05-28", "close": 6960.0, "volume": 13.0}, {"date": "2021-06-01", "close": 9360.0, "volume": 3099.0}, {"date": "2021-06-02", "close": 9360.0, "volume": 265.0}, {"date": "2021-06-03", "close": 9200.0, "volume": 329.0}, {"date": "2021-06-04", "close": 8840.0, "volume": 65.0}, {"date": "2021-06-07", "close": 8800.0, "volume": 60.0}, {"date": "2021-06-08", "close": 8840.0, "volume": 1910.0}, {"date": "2021-06-09", "close": 43160.0, "volume": 63397.0}, {"date": "2021-06-10", "close": 27600.0, "volume": 6342.0}, {"date": "2021-06-11", "close": 25960.0, "volume": 2554.0}, {"date": "2021-06-14", "close": 23160.0, "volume": 1212.0}, {"date": "2021-06-15", "close": 22160.0, "volume": 1038.0}, {"date": "2021-06-16", "close": 21080.0, "volume": 563.0}, {"date": "2021-06-17", "close": 21440.0, "volume": 558.0}, {"date": "2021-06-18", "close": 20880.0, "volume": 212.0}, {"date": "2021-06-21", "close": 20720.0, "volume": 918.0}, {"date": "2021-06-22", "close": 22000.0, "volume": 275.0}, {"date": "2021-06-23", "close": 21600.0, "volume": 303.0}, {"date": "2021-06-24", "close": 21320.0, "volume": 603.0}, {"date": "2021-06-25", "close": 20480.0, "volume": 288.0}, {"date": "2021-06-28", "close": 20680.0, "volume": 239.0}, {"date": "2021-06-29", "close": 20360.0, "volume": 272.0}, {"date": "2021-06-30", "close": 19680.0, "volume": 228.0}, {"date": "2021-07-01", "close": 20040.0, "volume": 489.0}, {"date": "2021-07-02", "close": 19160.0, "volume": 170.0}, {"date": "2021-07-06", "close": 18240.0, "volume": 165.0}, {"date": "2021-07-07", "close": 16720.0, "volume": 187.0}, {"date": "2021-07-08", "close": 16960.0, "volume": 198.0}, {"date": "2021-07-09", "close": 16840.0, "volume": 55.0}, {"date": "2021-07-12", "close": 15680.0, "volume": 101.0}, {"date": "2021-07-13", "close": 16520.0, "volume": 77.0}, {"date": "2021-07-14", "close": 14640.0, "volume": 177.0}, {"date": "2021-07-15", "close": 14640.0, "volume": 101.0}, {"date": "2021-07-16", "close": 15040.0, "volume": 117.0}, {"date": "2021-07-19", "close": 19720.0, "volume": 4087.0}, {"date": "2021-07-20", "close": 21080.0, "volume": 988.0}, {"date": "2021-07-21", "close": 22400.0, "volume": 635.0}, {"date": "2021-07-22", "close": 23440.0, "volume": 742.0}, {"date": "2021-07-23", "close": 22080.0, "volume": 323.0}, {"date": "2021-07-26", "close": 20280.0, "volume": 122.0}, {"date": "2021-07-27", "close": 19320.0, "volume": 253.0}, {"date": "2021-07-28", "close": 21040.0, "volume": 143.0}, {"date": "2021-07-29", "close": 19480.0, "volume": 103.0}, {"date": "2021-07-30", "close": 19600.0, "volume": 78.0}, {"date": "2021-08-02", "close": 20280.0, "volume": 56.0}, {"date": "2021-08-03", "close": 19320.0, "volume": 80.0}, {"date": "2021-08-04", "close": 22160.0, "volume": 435.0}, {"date": "2021-08-05", "close": 21200.0, "volume": 71.0}, {"date": "2021-08-06", "close": 20840.0, "volume": 65.0}, {"date": "2021-08-09", "close": 21040.0, "volume": 73.0}, {"date": "2021-08-10", "close": 19240.0, "volume": 181.0}, {"date": "2021-08-11", "close": 17160.0, "volume": 143.0}, {"date": "2021-08-12", "close": 15280.0, "volume": 322.0}, {"date": "2021-08-13", "close": 15360.0, "volume": 140.0}, {"date": "2021-08-16", "close": 14120.0, "volume": 128.0}, {"date": "2021-08-17", "close": 14240.0, "volume": 158.0}, {"date": "2021-08-18", "close": 14560.0, "volume": 75.0}, {"date": "2021-08-19", "close": 13600.0, "volume": 76.0}, {"date": "2021-08-20", "close": 13720.0, "volume": 99.0}, {"date": "2021-08-23", "close": 13560.0, "volume": 109.0}, {"date": "2021-08-24", "close": 13760.0, "volume": 121.0}, {"date": "2021-08-25", "close": 14400.0, "volume": 90.0}, {"date": "2021-08-26", "close": 14480.0, "volume": 63.0}, {"date": "2021-08-27", "close": 15920.0, "volume": 201.0}, {"date": "2021-08-30", "close": 14520.0, "volume": 113.0}, {"date": "2021-08-31", "close": 14880.0, "volume": 53.0}, {"date": "2021-09-01", "close": 14840.0, "volume": 36.0}, {"date": "2021-09-02", "close": 14920.0, "volume": 48.0}, {"date": "2021-09-03", "close": 14760.0, "volume": 35.0}, {"date": "2021-09-07", "close": 14800.0, "volume": 31.0}, {"date": "2021-09-08", "close": 14280.0, "volume": 36.0}, {"date": "2021-09-09", "close": 14480.0, "volume": 44.0}, {"date": "2021-09-10", "close": 14440.0, "volume": 33.0}, {"date": "2021-09-13", "close": 13840.0, "volume": 44.0}, {"date": "2021-09-14", "close": 13760.0, "volume": 42.0}, {"date": "2021-09-15", "close": 13400.0, "volume": 50.0}, {"date": "2021-09-16", "close": 14000.0, "volume": 30.0}, {"date": "2021-09-17", "close": 13800.0, "volume": 37.0}, {"date": "2021-09-20", "close": 13080.0, "volume": 43.0}, {"date": "2021-09-21", "close": 15200.0, "volume": 423.0}, {"date": "2021-09-22", "close": 20240.0, "volume": 24101.0}, {"date": "2021-09-23", "close": 17480.0, "volume": 1017.0}, {"date": "2021-09-24", "close": 16800.0, "volume": 158.0}, {"date": "2021-09-27", "close": 16640.0, "volume": 135.0}, {"date": "2021-09-28", "close": 16920.0, "volume": 237.0}, {"date": "2021-09-29", "close": 15480.0, "volume": 166.0}, {"date": "2021-09-30", "close": 15440.0, "volume": 326.0}, {"date": "2021-10-01", "close": 15000.0, "volume": 85.0}, {"date": "2021-10-04", "close": 13800.0, "volume": 226.0}, {"date": "2021-10-05", "close": 13680.0, "volume": 77.0}, {"date": "2021-10-06", "close": 14080.0, "volume": 68.0}, {"date": "2021-10-07", "close": 14960.0, "volume": 76.0}, {"date": "2021-10-08", "close": 14440.0, "volume": 55.0}, {"date": "2021-10-11", "close": 13600.0, "volume": 76.0}, {"date": "2021-10-12", "close": 14040.0, "volume": 164.0}, {"date": "2021-10-13", "close": 14480.0, "volume": 149.0}, {"date": "2021-10-14", "close": 14240.0, "volume": 42.0}, {"date": "2021-10-15", "close": 13720.0, "volume": 66.0}, {"date": "2021-10-18", "close": 13560.0, "volume": 75.0}, {"date": "2021-10-19", "close": 14080.0, "volume": 55.0}, {"date": "2021-10-20", "close": 14680.0, "volume": 89.0}, {"date": "2021-10-21", "close": 14320.0, "volume": 138.0}, {"date": "2021-10-22", "close": 13720.0, "volume": 88.0}, {"date": "2021-10-25", "close": 13840.0, "volume": 48.0}, {"date": "2021-10-26", "close": 13760.0, "volume": 37.0}, {"date": "2021-10-27", "close": 13480.0, "volume": 24.0}, {"date": "2021-10-28", "close": 13480.0, "volume": 31.0}, {"date": "2021-10-29", "close": 14360.0, "volume": 92.0}, {"date": "2021-11-01", "close": 14120.0, "volume": 32.0}, {"date": "2021-11-02", "close": 13800.0, "volume": 45.0}, {"date": "2021-11-03", "close": 13640.0, "volume": 93.0}, {"date": "2021-11-04", "close": 13240.0, "volume": 140.0}, {"date": "2021-11-05", "close": 13160.0, "volume": 48.0}, {"date": "2021-11-08", "close": 12480.0, "volume": 168.0}, {"date": "2021-11-09", "close": 12200.0, "volume": 166.0}, {"date": "2021-11-10", "close": 11560.0, "volume": 112.0}, {"date": "2021-11-11", "close": 11840.0, "volume": 61.0}, {"date": "2021-11-12", "close": 12280.0, "volume": 127.0}, {"date": "2021-11-15", "close": 12120.0, "volume": 37.0}, {"date": "2021-11-16", "close": 11880.0, "volume": 41.0}, {"date": "2021-11-17", "close": 11520.0, "volume": 81.0}, {"date": "2021-11-18", "close": 10920.0, "volume": 61.0}, {"date": "2021-11-19", "close": 10560.0, "volume": 116.0}, {"date": "2021-11-22", "close": 10160.0, "volume": 68.0}, {"date": "2021-11-23", "close": 10000.0, "volume": 25.0}, {"date": "2021-11-24", "close": 10760.0, "volume": 33.0}, {"date": "2021-11-26", "close": 10520.0, "volume": 32.0}, {"date": "2021-11-29", "close": 10280.0, "volume": 35.0}, {"date": "2021-11-30", "close": 9720.0, "volume": 46.0}, {"date": "2021-12-01", "close": 9160.0, "volume": 54.0}, {"date": "2021-12-02", "close": 9440.0, "volume": 42.0}, {"date": "2021-12-03", "close": 8480.0, "volume": 104.0}, {"date": "2021-12-06", "close": 8320.0, "volume": 79.0}, {"date": "2021-12-07", "close": 9160.0, "volume": 87.0}, {"date": "2021-12-08", "close": 9520.0, "volume": 27.0}, {"date": "2021-12-09", "close": 9040.0, "volume": 29.0}, {"date": "2021-12-10", "close": 8800.0, "volume": 16.0}, {"date": "2021-12-13", "close": 8640.0, "volume": 16.0}, {"date": "2021-12-14", "close": 8520.0, "volume": 38.0}, {"date": "2021-12-15", "close": 8360.0, "volume": 31.0}, {"date": "2021-12-16", "close": 8120.0, "volume": 31.0}, {"date": "2021-12-17", "close": 8040.0, "volume": 37.0}, {"date": "2021-12-20", "close": 7840.0, "volume": 41.0}, {"date": "2021-12-21", "close": 8080.0, "volume": 52.0}, {"date": "2021-12-22", "close": 8760.0, "volume": 78.0}, {"date": "2021-12-23", "close": 8560.0, "volume": 24.0}, {"date": "2021-12-27", "close": 8480.0, "volume": 41.0}, {"date": "2021-12-28", "close": 8280.0, "volume": 43.0}, {"date": "2021-12-29", "close": 7880.0, "volume": 77.0}, {"date": "2021-12-30", "close": 7720.0, "volume": 62.0}, {"date": "2021-12-31", "close": 7440.0, "volume": 104.0}, {"date": "2022-01-03", "close": 7840.0, "volume": 42.0}, {"date": "2022-01-04", "close": 7680.0, "volume": 24.0}, {"date": "2022-01-05", "close": 7320.0, "volume": 27.0}, {"date": "2022-01-06", "close": 7000.0, "volume": 66.0}, {"date": "2022-01-07", "close": 7280.0, "volume": 30.0}, {"date": "2022-01-10", "close": 7240.0, "volume": 27.0}, {"date": "2022-01-11", "close": 7480.0, "volume": 31.0}, {"date": "2022-01-12", "close": 7280.0, "volume": 14.0}, {"date": "2022-01-13", "close": 7200.0, "volume": 15.0}, {"date": "2022-01-14", "close": 7200.0, "volume": 18.0}, {"date": "2022-01-18", "close": 6920.0, "volume": 19.0}, {"date": "2022-01-19", "close": 6880.0, "volume": 12.0}, {"date": "2022-01-20", "close": 6680.0, "volume": 20.0}, {"date": "2022-01-21", "close": 6480.0, "volume": 25.0}, {"date": "2022-01-24", "close": 6600.0, "volume": 57.0}, {"date": "2022-01-25", "close": 6680.0, "volume": 11.0}, {"date": "2022-01-26", "close": 6360.0, "volume": 48.0}, {"date": "2022-01-27", "close": 5800.0, "volume": 56.0}, {"date": "2022-01-28", "close": 5840.0, "volume": 33.0}, {"date": "2022-01-31", "close": 5920.0, "volume": 13.0}, {"date": "2022-02-01", "close": 6200.0, "volume": 15.0}, {"date": "2022-02-02", "close": 6000.0, "volume": 14.0}, {"date": "2022-02-03", "close": 5760.0, "volume": 8.0}, {"date": "2022-02-04", "close": 5680.0, "volume": 6.0}, {"date": "2022-02-07", "close": 5760.0, "volume": 6.0}, {"date": "2022-02-08", "close": 5720.0, "volume": 12.0}, {"date": "2022-02-09", "close": 5680.0, "volume": 31.0}, {"date": "2022-02-10", "close": 5640.0, "volume": 23.0}, {"date": "2022-02-11", "close": 5680.0, "volume": 19.0}, {"date": "2022-02-14", "close": 5600.0, "volume": 45.0}, {"date": "2022-02-15", "close": 5680.0, "volume": 52.0}, {"date": "2022-02-16", "close": 5640.0, "volume": 10.0}, {"date": "2022-02-17", "close": 5440.0, "volume": 16.0}, {"date": "2022-02-18", "close": 5480.0, "volume": 17.0}, {"date": "2022-02-22", "close": 5400.0, "volume": 16.0}, {"date": "2022-02-23", "close": 5120.0, "volume": 10.0}, {"date": "2022-02-24", "close": 5480.0, "volume": 32.0}, {"date": "2022-02-25", "close": 5440.0, "volume": 17.0}, {"date": "2022-02-28", "close": 5280.0, "volume": 7.0}, {"date": "2022-03-01", "close": 5280.0, "volume": 13.0}, {"date": "2022-03-02", "close": 5320.0, "volume": 9.0}, {"date": "2022-03-03", "close": 5160.0, "volume": 15.0}, {"date": "2022-03-04", "close": 4800.0, "volume": 17.0}, {"date": "2022-03-07", "close": 4640.0, "volume": 29.0}, {"date": "2022-03-08", "close": 4800.0, "volume": 23.0}, {"date": "2022-03-09", "close": 4840.0, "volume": 18.0}, {"date": "2022-03-10", "close": 5200.0, "volume": 41.0}, {"date": "2022-03-11", "close": 5120.0, "volume": 15.0}, {"date": "2022-03-14", "close": 4840.0, "volume": 19.0}, {"date": "2022-03-15", "close": 4920.0, "volume": 13.0}, {"date": "2022-03-16", "close": 5320.0, "volume": 14.0}, {"date": "2022-03-17", "close": 5800.0, "volume": 22.0}, {"date": "2022-03-18", "close": 6120.0, "volume": 24.0}, {"date": "2022-03-21", "close": 5880.0, "volume": 9.0}, {"date": "2022-03-22", "close": 6120.0, "volume": 10.0}, {"date": "2022-03-23", "close": 6160.0, "volume": 9.0}, {"date": "2022-03-24", "close": 5880.0, "volume": 17.0}, {"date": "2022-03-25", "close": 5920.0, "volume": 13.0}, {"date": "2022-03-28", "close": 5760.0, "volume": 13.0}, {"date": "2022-03-29", "close": 5880.0, "volume": 14.0}, {"date": "2022-03-30", "close": 5960.0, "volume": 14.0}, {"date": "2022-03-31", "close": 5840.0, "volume": 8.0}, {"date": "2022-04-01", "close": 5720.0, "volume": 13.0}, {"date": "2022-04-04", "close": 5760.0, "volume": 5.0}, {"date": "2022-04-05", "close": 5440.0, "volume": 11.0}, {"date": "2022-04-06", "close": 5200.0, "volume": 14.0}, {"date": "2022-04-07", "close": 5040.0, "volume": 20.0}, {"date": "2022-04-08", "close": 5040.0, "volume": 9.0}, {"date": "2022-04-11", "close": 4800.0, "volume": 24.0}, {"date": "2022-04-12", "close": 5040.0, "volume": 10.0}, {"date": "2022-04-13", "close": 5200.0, "volume": 15.0}, {"date": "2022-04-14", "close": 4960.0, "volume": 6.0}, {"date": "2022-04-18", "close": 4900.0, "volume": 9.0}, {"date": "2022-04-19", "close": 5160.0, "volume": 17.0}, {"date": "2022-04-20", "close": 4999.6, "volume": 6.0}, {"date": "2022-04-21", "close": 4760.0, "volume": 23.0}, {"date": "2022-04-22", "close": 4680.0, "volume": 9.0}, {"date": "2022-04-25", "close": 4640.0, "volume": 17.0}, {"date": "2022-04-26", "close": 4479.6, "volume": 36.0}, {"date": "2022-04-27", "close": 4440.0, "volume": 18.0}, {"date": "2022-04-28", "close": 4360.0, "volume": 27.0}, {"date": "2022-04-29", "close": 4280.0, "volume": 9.0}, {"date": "2022-05-02", "close": 4320.0, "volume": 32.0}, {"date": "2022-05-03", "close": 4480.0, "volume": 9.0}, {"date": "2022-05-04", "close": 4680.0, "volume": 12.0}, {"date": "2022-05-05", "close": 4240.0, "volume": 14.0}, {"date": "2022-05-06", "close": 4260.0, "volume": 11.0}, {"date": "2022-05-09", "close": 3902.4, "volume": 65.0}, {"date": "2022-05-10", "close": 3920.0, "volume": 18.0}, {"date": "2022-05-11", "close": 3680.0, "volume": 49.0}, {"date": "2022-05-12", "close": 3557.6, "volume": 36.0}, {"date": "2022-05-13", "close": 4113.2, "volume": 18.0}, {"date": "2022-05-16", "close": 4240.0, "volume": 13.0}, {"date": "2022-05-17", "close": 4440.0, "volume": 6.0}, {"date": "2022-05-18", "close": 4280.0, "volume": 10.0}, {"date": "2022-05-19", "close": 4440.0, "volume": 9.0}, {"date": "2022-05-20", "close": 5240.0, "volume": 812.0}, {"date": "2022-05-23", "close": 6440.0, "volume": 851.0}, {"date": "2022-05-24", "close": 5840.0, "volume": 368.0}, {"date": "2022-05-25", "close": 5120.0, "volume": 201.0}, {"date": "2022-05-26", "close": 5120.0, "volume": 140.0}, {"date": "2022-05-27", "close": 5860.0, "volume": 506.0}, {"date": "2022-05-31", "close": 5360.0, "volume": 118.0}, {"date": "2022-06-01", "close": 5040.0, "volume": 336.0}, {"date": "2022-06-02", "close": 5040.0, "volume": 275.0}, {"date": "2022-06-03", "close": 4600.0, "volume": 105.0}, {"date": "2022-06-06", "close": 4560.0, "volume": 73.0}, {"date": "2022-06-07", "close": 4480.0, "volume": 77.0}, {"date": "2022-06-08", "close": 4560.0, "volume": 63.0}, {"date": "2022-06-09", "close": 4480.0, "volume": 54.0}, {"date": "2022-06-10", "close": 4480.0, "volume": 28.0}, {"date": "2022-06-13", "close": 3751.6, "volume": 106.0}, {"date": "2022-06-14", "close": 3970.8, "volume": 44.0}, {"date": "2022-06-15", "close": 4040.0, "volume": 61.0}, {"date": "2022-06-16", "close": 4040.0, "volume": 46.0}, {"date": "2022-06-17", "close": 3842.0, "volume": 40.0}, {"date": "2022-06-21", "close": 3970.0, "volume": 62.0}, {"date": "2022-06-22", "close": 4080.0, "volume": 50.0}, {"date": "2022-06-23", "close": 4040.0, "volume": 131.0}, {"date": "2022-06-24", "close": 4400.0, "volume": 115.0}, {"date": "2022-06-27", "close": 4240.0, "volume": 121.0}, {"date": "2022-06-28", "close": 4680.0, "volume": 98.0}, {"date": "2022-06-29", "close": 5320.0, "volume": 2116.0}, {"date": "2022-06-30", "close": 4480.0, "volume": 354.0}, {"date": "2022-07-01", "close": 4200.0, "volume": 222.0}, {"date": "2022-07-05", "close": 4040.0, "volume": 44.0}, {"date": "2022-07-06", "close": 3960.0, "volume": 133.0}, {"date": "2022-07-07", "close": 3960.0, "volume": 37.0}, {"date": "2022-07-08", "close": 4120.0, "volume": 53.0}, {"date": "2022-07-11", "close": 4040.0, "volume": 299.0}, {"date": "2022-07-12", "close": 4040.0, "volume": 35.0}, {"date": "2022-07-13", "close": 4080.0, "volume": 46.0}, {"date": "2022-07-14", "close": 4080.0, "volume": 11.0}, {"date": "2022-07-15", "close": 4200.0, "volume": 52.0}, {"date": "2022-07-18", "close": 4240.0, "volume": 25.0}, {"date": "2022-07-19", "close": 4200.0, "volume": 93.0}, {"date": "2022-07-20", "close": 4400.0, "volume": 290.0}, {"date": "2022-07-21", "close": 4360.0, "volume": 30.0}, {"date": "2022-07-22", "close": 4240.0, "volume": 25.0}, {"date": "2022-07-25", "close": 4680.0, "volume": 2295.0}, {"date": "2022-07-26", "close": 4400.0, "volume": 2540.0}, {"date": "2022-07-27", "close": 4240.0, "volume": 1782.0}, {"date": "2022-07-28", "close": 4320.0, "volume": 1163.0}, {"date": "2022-07-29", "close": 4000.0, "volume": 2284.0}, {"date": "2022-08-01", "close": 5520.0, "volume": 19054.0}, {"date": "2022-08-02", "close": 7960.0, "volume": 11821.0}, {"date": "2022-08-03", "close": 6640.0, "volume": 8494.0}, {"date": "2022-08-04", "close": 7440.0, "volume": 3754.0}, {"date": "2022-08-05", "close": 6680.0, "volume": 1936.0}, {"date": "2022-08-08", "close": 5760.0, "volume": 1195.0}, {"date": "2022-08-09", "close": 5240.0, "volume": 2330.0}, {"date": "2022-08-10", "close": 5400.0, "volume": 1131.0}, {"date": "2022-08-11", "close": 5360.0, "volume": 654.0}, {"date": "2022-08-12", "close": 5440.0, "volume": 326.0}, {"date": "2022-08-15", "close": 5360.0, "volume": 475.0}, {"date": "2022-08-16", "close": 5080.0, "volume": 351.0}, {"date": "2022-08-17", "close": 5440.0, "volume": 396.0}, {"date": "2022-08-18", "close": 5080.0, "volume": 250.0}, {"date": "2022-08-19", "close": 4680.0, "volume": 225.0}, {"date": "2022-08-22", "close": 4640.0, "volume": 166.0}, {"date": "2022-08-23", "close": 4560.0, "volume": 127.0}, {"date": "2022-08-24", "close": 4840.0, "volume": 140.0}, {"date": "2022-08-25", "close": 4880.0, "volume": 104.0}, {"date": "2022-08-26", "close": 4600.0, "volume": 118.0}, {"date": "2022-08-29", "close": 4320.0, "volume": 133.0}, {"date": "2022-08-30", "close": 3964.4, "volume": 199.0}, {"date": "2022-08-31", "close": 3880.0, "volume": 88.0}, {"date": "2022-09-01", "close": 3934.0, "volume": 52.0}, {"date": "2022-09-02", "close": 4000.0, "volume": 86.0}, {"date": "2022-09-06", "close": 3880.4, "volume": 83.0}, {"date": "2022-09-07", "close": 3654.4, "volume": 137.0}, {"date": "2022-09-08", "close": 3804.8, "volume": 82.0}, {"date": "2022-09-09", "close": 3900.0, "volume": 75.0}, {"date": "2022-09-12", "close": 4280.0, "volume": 147.0}, {"date": "2022-09-13", "close": 3875.6, "volume": 123.0}, {"date": "2022-09-14", "close": 3840.0, "volume": 33.0}, {"date": "2022-09-15", "close": 3830.4, "volume": 36.0}, {"date": "2022-09-16", "close": 3600.0, "volume": 109.0}, {"date": "2022-09-19", "close": 3568.0, "volume": 51.0}, {"date": "2022-09-20", "close": 3203.6, "volume": 113.0}, {"date": "2022-09-21", "close": 2992.0, "volume": 154.0}, {"date": "2022-09-22", "close": 2856.0, "volume": 55.0}, {"date": "2022-09-23", "close": 2720.4, "volume": 86.0}, {"date": "2022-09-26", "close": 2592.0, "volume": 64.0}, {"date": "2022-09-27", "close": 2540.0, "volume": 37.0}, {"date": "2022-09-28", "close": 2548.0, "volume": 30.0}, {"date": "2022-09-29", "close": 2399.6, "volume": 52.0}, {"date": "2022-09-30", "close": 2328.0, "volume": 33.0}, {"date": "2022-10-03", "close": 2559.2, "volume": 31.0}, {"date": "2022-10-04", "close": 2680.0, "volume": 41.0}, {"date": "2022-10-05", "close": 2690.0, "volume": 13.0}, {"date": "2022-10-06", "close": 2664.0, "volume": 20.0}, {"date": "2022-10-07", "close": 2528.0, "volume": 14.0}, {"date": "2022-10-10", "close": 2363.2, "volume": 16.0}, {"date": "2022-10-11", "close": 2389.6, "volume": 27.0}, {"date": "2022-10-12", "close": 2420.4, "volume": 14.0}, {"date": "2022-10-13", "close": 2482.0, "volume": 41.0}, {"date": "2022-10-14", "close": 2304.8, "volume": 19.0}, {"date": "2022-10-17", "close": 2368.0, "volume": 40.0}, {"date": "2022-10-18", "close": 2364.4, "volume": 17.0}, {"date": "2022-10-19", "close": 2343.6, "volume": 17.0}, {"date": "2022-10-20", "close": 2417.6, "volume": 30.0}, {"date": "2022-10-21", "close": 2325.6, "volume": 23.0}, {"date": "2022-10-24", "close": 2000.0, "volume": 97.0}, {"date": "2022-10-25", "close": 2081.2, "volume": 33.0}, {"date": "2022-10-26", "close": 1928.0, "volume": 59.0}, {"date": "2022-10-27", "close": 1968.0, "volume": 25.0}, {"date": "2022-10-28", "close": 1932.8, "volume": 32.0}, {"date": "2022-10-31", "close": 1952.0, "volume": 31.0}, {"date": "2022-11-01", "close": 2047.6, "volume": 43.0}, {"date": "2022-11-02", "close": 1932.8, "volume": 45.0}, {"date": "2022-11-03", "close": 2040.0, "volume": 44.0}, {"date": "2022-11-04", "close": 2040.0, "volume": 23.0}, {"date": "2022-11-07", "close": 2038.8, "volume": 11.0}, {"date": "2022-11-08", "close": 2033.6, "volume": 22.0}, {"date": "2022-11-09", "close": 1864.0, "volume": 40.0}, {"date": "2022-11-10", "close": 1911.2, "volume": 60.0}, {"date": "2022-11-11", "close": 1980.0, "volume": 28.0}, {"date": "2022-11-14", "close": 1985.6, "volume": 29.0}, {"date": "2022-11-15", "close": 1820.0, "volume": 122.0}, {"date": "2022-11-16", "close": 1800.4, "volume": 524.0}, {"date": "2022-11-17", "close": 1747.6, "volume": 186.0}, {"date": "2022-11-18", "close": 1680.0, "volume": 57.0}, {"date": "2022-11-21", "close": 1620.4, "volume": 40.0}, {"date": "2022-11-22", "close": 1612.0, "volume": 19.0}, {"date": "2022-11-23", "close": 1743.6, "volume": 37.0}, {"date": "2022-11-25", "close": 1715.6, "volume": 13.0}, {"date": "2022-11-28", "close": 1715.2, "volume": 43.0}, {"date": "2022-11-29", "close": 1720.0, "volume": 33.0}, {"date": "2022-11-30", "close": 1692.0, "volume": 31.0}, {"date": "2022-12-01", "close": 1724.0, "volume": 17.0}, {"date": "2022-12-02", "close": 1698.0, "volume": 16.0}, {"date": "2022-12-05", "close": 1624.4, "volume": 17.0}, {"date": "2022-12-06", "close": 1598.0, "volume": 21.0}, {"date": "2022-12-07", "close": 1525.2, "volume": 27.0}, {"date": "2022-12-08", "close": 1540.8, "volume": 14.0}, {"date": "2022-12-09", "close": 1480.0, "volume": 38.0}, {"date": "2022-12-12", "close": 1480.8, "volume": 45.0}, {"date": "2022-12-13", "close": 1540.8, "volume": 18.0}, {"date": "2022-12-14", "close": 1318.4, "volume": 86.0}, {"date": "2022-12-15", "close": 1204.0, "volume": 104.0}, {"date": "2022-12-16", "close": 1060.0, "volume": 89.0}, {"date": "2022-12-19", "close": 1058.0, "volume": 124.0}, {"date": "2022-12-20", "close": 1158.0, "volume": 92.0}, {"date": "2022-12-21", "close": 1164.0, "volume": 18.0}, {"date": "2022-12-22", "close": 1012.8, "volume": 77.0}, {"date": "2022-12-23", "close": 1004.0, "volume": 36.0}, {"date": "2022-12-27", "close": 1009.6, "volume": 48.0}, {"date": "2022-12-28", "close": 992.0, "volume": 68.0}, {"date": "2022-12-29", "close": 1032.0, "volume": 59.0}, {"date": "2022-12-30", "close": 1101.6, "volume": 51.0}, {"date": "2023-01-03", "close": 1143.6, "volume": 78.0}, {"date": "2023-01-04", "close": 1320.0, "volume": 58.0}, {"date": "2023-01-05", "close": 1380.0, "volume": 124.0}, {"date": "2023-01-06", "close": 1919.6, "volume": 520.0}, {"date": "2023-01-09", "close": 1772.8, "volume": 117.0}, {"date": "2023-01-10", "close": 1740.8, "volume": 26.0}, {"date": "2023-01-11", "close": 1720.0, "volume": 43.0}, {"date": "2023-01-12", "close": 1794.796, "volume": 14.0}, {"date": "2023-01-13", "close": 1845.12, "volume": 42.0}, {"date": "2023-01-17", "close": 2079.996, "volume": 46.0}, {"date": "2023-01-18", "close": 1968.0, "volume": 40.0}, {"date": "2023-01-19", "close": 1924.8, "volume": 30.0}, {"date": "2023-01-20", "close": 1886.8, "volume": 14.0}, {"date": "2023-01-23", "close": 1824.196, "volume": 38.0}, {"date": "2023-01-24", "close": 1840.0, "volume": 14.0}, {"date": "2023-01-25", "close": 1826.0, "volume": 30.0}, {"date": "2023-01-26", "close": 1804.4, "volume": 11.0}, {"date": "2023-01-27", "close": 1880.0, "volume": 25.0}, {"date": "2023-01-30", "close": 2509.6, "volume": 11777.0}, {"date": "2023-01-31", "close": 2320.0, "volume": 555.0}, {"date": "2023-02-01", "close": 2799.6, "volume": 629.0}, {"date": "2023-02-02", "close": 2640.0, "volume": 144.0}, {"date": "2023-02-03", "close": 2435.2, "volume": 159.0}, {"date": "2023-02-06", "close": 2482.4, "volume": 62.0}, {"date": "2023-02-07", "close": 2359.2, "volume": 55.0}, {"date": "2023-02-08", "close": 2399.6, "volume": 21.0}, {"date": "2023-02-09", "close": 2200.0, "volume": 47.0}, {"date": "2023-02-10", "close": 2119.2, "volume": 58.0}, {"date": "2023-02-13", "close": 2147.4, "volume": 33.0}, {"date": "2023-02-14", "close": 2070.4, "volume": 30.0}, {"date": "2023-02-15", "close": 2124.0, "volume": 61.0}, {"date": "2023-02-16", "close": 2220.0, "volume": 44.0}, {"date": "2023-02-17", "close": 2154.8, "volume": 51.0}, {"date": "2023-02-21", "close": 2087.2, "volume": 35.0}, {"date": "2023-02-22", "close": 2073.6, "volume": 30.0}, {"date": "2023-02-23", "close": 2000.0, "volume": 19.0}, {"date": "2023-02-24", "close": 2009.6, "volume": 25.0}, {"date": "2023-02-27", "close": 2000.0, "volume": 23.0}, {"date": "2023-02-28", "close": 1946.8, "volume": 22.0}, {"date": "2023-03-01", "close": 1900.8, "volume": 18.0}, {"date": "2023-03-02", "close": 1889.2, "volume": 19.0}, {"date": "2023-03-03", "close": 1942.4, "volume": 6.0}, {"date": "2023-03-06", "close": 1913.2, "volume": 14.0}, {"date": "2023-03-07", "close": 1957.2, "volume": 29.0}, {"date": "2023-03-08", "close": 1878.0, "volume": 23.0}, {"date": "2023-03-09", "close": 1760.0, "volume": 57.0}, {"date": "2023-03-10", "close": 1620.0, "volume": 29.0}, {"date": "2023-03-13", "close": 1559.596, "volume": 40.0}, {"date": "2023-03-14", "close": 1580.0, "volume": 21.0}, {"date": "2023-03-15", "close": 1544.0, "volume": 15.0}, {"date": "2023-03-16", "close": 1623.6, "volume": 20.0}, {"date": "2023-03-17", "close": 1560.0, "volume": 54.0}, {"date": "2023-03-20", "close": 1466.8, "volume": 25.0}, {"date": "2023-03-21", "close": 1540.8, "volume": 31.0}, {"date": "2023-03-22", "close": 1560.0, "volume": 16.0}, {"date": "2023-03-23", "close": 1484.4, "volume": 14.0}, {"date": "2023-03-24", "close": 1520.0, "volume": 7.0}, {"date": "2023-03-27", "close": 1560.0, "volume": 14.0}, {"date": "2023-03-28", "close": 1520.0, "volume": 8.0}, {"date": "2023-03-29", "close": 1506.8, "volume": 8.0}, {"date": "2023-03-30", "close": 1514.4, "volume": 17.0}, {"date": "2023-03-31", "close": 1530.0, "volume": 6.0}, {"date": "2023-04-03", "close": 1540.0, "volume": 8.0}, {"date": "2023-04-04", "close": 1544.0, "volume": 18.0}, {"date": "2023-04-05", "close": 1552.0, "volume": 9.0}, {"date": "2023-04-06", "close": 1520.0, "volume": 13.0}, {"date": "2023-04-10", "close": 1510.796, "volume": 12.0}, {"date": "2023-04-11", "close": 1520.0, "volume": 10.0}, {"date": "2023-04-12", "close": 1532.0, "volume": 10.0}, {"date": "2023-04-13", "close": 1518.4, "volume": 12.0}, {"date": "2023-04-14", "close": 1599.596, "volume": 21.0}, {"date": "2023-04-17", "close": 1541.2, "volume": 31.0}, {"date": "2023-04-18", "close": 1584.8, "volume": 20.0}, {"date": "2023-04-19", "close": 1680.0, "volume": 35.0}, {"date": "2023-04-20", "close": 2360.0, "volume": 8520.0}, {"date": "2023-04-21", "close": 2440.0, "volume": 1756.0}, {"date": "2023-04-24", "close": 2112.0, "volume": 746.0}, {"date": "2023-04-25", "close": 1800.0, "volume": 392.0}, {"date": "2023-04-26", "close": 1578.8, "volume": 227.0}, {"date": "2023-04-27", "close": 1587.2, "volume": 85.0}, {"date": "2023-04-28", "close": 1527.2, "volume": 120.0}, {"date": "2023-05-01", "close": 1453.2, "volume": 106.0}, {"date": "2023-05-02", "close": 1302.4, "volume": 124.0}, {"date": "2023-05-03", "close": 1371.2, "volume": 43.0}, {"date": "2023-05-04", "close": 1276.0, "volume": 50.0}, {"date": "2023-05-05", "close": 1326.0, "volume": 79.0}, {"date": "2023-05-08", "close": 1419.2, "volume": 86.0}, {"date": "2023-05-09", "close": 1440.0, "volume": 68.0}, {"date": "2023-05-10", "close": 1371.2, "volume": 40.0}, {"date": "2023-05-11", "close": 1252.8, "volume": 63.0}, {"date": "2023-05-12", "close": 1280.8, "volume": 35.0}, {"date": "2023-05-15", "close": 1313.2, "volume": 19.0}, {"date": "2023-05-16", "close": 1264.4, "volume": 65.0}, {"date": "2023-05-17", "close": 1241.2, "volume": 31.0}, {"date": "2023-05-18", "close": 1245.6, "volume": 34.0}, {"date": "2023-05-19", "close": 1250.0, "volume": 40.0}, {"date": "2023-05-22", "close": 1291.2, "volume": 37.0}, {"date": "2023-05-23", "close": 1293.196, "volume": 62.0}, {"date": "2023-05-24", "close": 1263.2, "volume": 43.0}, {"date": "2023-05-25", "close": 1182.4, "volume": 92.0}, {"date": "2023-05-26", "close": 1241.6, "volume": 33.0}, {"date": "2023-05-30", "close": 1261.6, "volume": 71.0}, {"date": "2023-05-31", "close": 1214.8, "volume": 35.0}, {"date": "2023-06-01", "close": 1238.0, "volume": 16.0}, {"date": "2023-06-02", "close": 1260.4, "volume": 28.0}, {"date": "2023-06-05", "close": 1342.0, "volume": 64.0}, {"date": "2023-06-06", "close": 1332.0, "volume": 41.0}, {"date": "2023-06-07", "close": 1421.2, "volume": 111.0}, {"date": "2023-06-08", "close": 1376.404, "volume": 31.0}, {"date": "2023-06-09", "close": 1400.4, "volume": 24.0}, {"date": "2023-06-12", "close": 1340.0, "volume": 54.0}, {"date": "2023-06-13", "close": 1362.0, "volume": 35.0}, {"date": "2023-06-14", "close": 1352.0, "volume": 34.0}, {"date": "2023-06-15", "close": 1450.4, "volume": 93.0}, {"date": "2023-06-16", "close": 1480.0, "volume": 34.0}, {"date": "2023-06-20", "close": 1478.0, "volume": 34.0}, {"date": "2023-06-21", "close": 1511.6, "volume": 45.0}, {"date": "2023-06-22", "close": 1513.6, "volume": 21.0}, {"date": "2023-06-23", "close": 1520.0, "volume": 51.0}, {"date": "2023-06-26", "close": 1511.2, "volume": 31.0}, {"date": "2023-06-27", "close": 1559.2, "volume": 51.0}, {"date": "2023-06-28", "close": 1681.6, "volume": 86.0}, {"date": "2023-06-29", "close": 1596.4, "volume": 107.0}, {"date": "2023-06-30", "close": 1439.6, "volume": 32.0}, {"date": "2023-07-03", "close": 1399.2, "volume": 44.0}, {"date": "2023-07-05", "close": 1360.0, "volume": 80.0}, {"date": "2023-07-06", "close": 1700.0, "volume": 2025.0}, {"date": "2023-07-07", "close": 1740.0, "volume": 190.0}, {"date": "2023-07-10", "close": 1696.8, "volume": 51.0}, {"date": "2023-07-11", "close": 1774.004, "volume": 86.0}, {"date": "2023-07-12", "close": 1801.2, "volume": 97.0}, {"date": "2023-07-13", "close": 1737.6, "volume": 55.0}, {"date": "2023-07-14", "close": 1743.6, "volume": 22.0}, {"date": "2023-07-17", "close": 1709.796, "volume": 133.0}, {"date": "2023-07-18", "close": 1672.8, "volume": 34.0}, {"date": "2023-07-19", "close": 1584.0, "volume": 47.0}, {"date": "2023-07-20", "close": 1530.0, "volume": 25.0}, {"date": "2023-07-21", "close": 1464.0, "volume": 50.0}, {"date": "2023-07-24", "close": 1482.4, "volume": 42.0}, {"date": "2023-07-25", "close": 1378.0, "volume": 68.0}, {"date": "2023-07-26", "close": 1458.0, "volume": 20.0}, {"date": "2023-07-27", "close": 1430.4, "volume": 26.0}, {"date": "2023-07-28", "close": 1460.0, "volume": 20.0}, {"date": "2023-07-31", "close": 1466.0, "volume": 17.0}, {"date": "2023-08-01", "close": 1458.204, "volume": 18.0}, {"date": "2023-08-02", "close": 1369.6, "volume": 35.0}, {"date": "2023-08-03", "close": 1370.8, "volume": 46.0}, {"date": "2023-08-04", "close": 1375.6, "volume": 31.0}, {"date": "2023-08-07", "close": 1320.4, "volume": 23.0}, {"date": "2023-08-08", "close": 1320.0, "volume": 12.0}, {"date": "2023-08-09", "close": 1353.6, "volume": 25.0}, {"date": "2023-08-10", "close": 1386.4, "volume": 18.0}, {"date": "2023-08-11", "close": 1375.2, "volume": 19.0}, {"date": "2023-08-14", "close": 1344.0, "volume": 13.0}, {"date": "2023-08-15", "close": 1292.0, "volume": 16.0}, {"date": "2023-08-16", "close": 1231.2, "volume": 34.0}, {"date": "2023-08-17", "close": 1159.6, "volume": 111.0}, {"date": "2023-08-18", "close": 1136.0, "volume": 26.0}, {"date": "2023-08-21", "close": 1155.2, "volume": 26.0}, {"date": "2023-08-22", "close": 1260.0, "volume": 65.0}, {"date": "2023-08-23", "close": 1275.6, "volume": 26.0}, {"date": "2023-08-24", "close": 1245.796, "volume": 20.0}, {"date": "2023-08-25", "close": 1200.0, "volume": 21.0}, {"date": "2023-08-28", "close": 1160.0, "volume": 73.0}, {"date": "2023-08-29", "close": 1156.0, "volume": 32.0}, {"date": "2023-08-30", "close": 1108.0, "volume": 20.0}, {"date": "2023-08-31", "close": 1100.0, "volume": 22.0}, {"date": "2023-09-01", "close": 1120.0, "volume": 33.0}, {"date": "2023-09-05", "close": 1140.0, "volume": 11.0}, {"date": "2023-09-06", "close": 1100.0, "volume": 42.0}, {"date": "2023-09-07", "close": 1080.0, "volume": 19.0}, {"date": "2023-09-08", "close": 1116.4, "volume": 9.0}, {"date": "2023-09-11", "close": 1092.0, "volume": 13.0}, {"date": "2023-09-12", "close": 1092.0, "volume": 12.0}, {"date": "2023-09-13", "close": 1012.0, "volume": 33.0}, {"date": "2023-09-14", "close": 1044.0, "volume": 35.0}, {"date": "2023-09-15", "close": 1080.0, "volume": 32.0}, {"date": "2023-09-18", "close": 1012.0, "volume": 62.0}, {"date": "2023-09-19", "close": 1010.0, "volume": 22.0}, {"date": "2023-09-20", "close": 1000.0, "volume": 7.0}, {"date": "2023-09-21", "close": 940.0, "volume": 18.0}, {"date": "2023-09-22", "close": 899.6, "volume": 37.0}, {"date": "2023-09-25", "close": 876.0, "volume": 22.0}, {"date": "2023-09-26", "close": 881.2, "volume": 19.0}, {"date": "2023-09-27", "close": 880.0, "volume": 20.0}, {"date": "2023-09-28", "close": 844.0, "volume": 17.0}, {"date": "2023-09-29", "close": 903.2, "volume": 11.0}, {"date": "2023-10-02", "close": 916.0, "volume": 24.0}, {"date": "2023-10-03", "close": 880.0, "volume": 9.0}, {"date": "2023-10-04", "close": 784.4, "volume": 131.0}, {"date": "2023-10-05", "close": 700.0, "volume": 140.0}, {"date": "2023-10-06", "close": 728.0, "volume": 49.0}, {"date": "2023-10-09", "close": 716.0, "volume": 27.0}, {"date": "2023-10-10", "close": 688.0, "volume": 147.0}, {"date": "2023-10-11", "close": 624.0, "volume": 107.0}, {"date": "2023-10-12", "close": 616.0, "volume": 14.0}, {"date": "2023-10-13", "close": 580.0, "volume": 74.0}, {"date": "2023-10-16", "close": 596.0, "volume": 62.0}, {"date": "2023-10-17", "close": 576.0, "volume": 97.0}, {"date": "2023-10-18", "close": 568.0, "volume": 49.0}, {"date": "2023-10-19", "close": 596.0, "volume": 85.0}, {"date": "2023-10-20", "close": 612.0, "volume": 63.0}, {"date": "2023-10-23", "close": 576.0, "volume": 77.0}, {"date": "2023-10-24", "close": 592.0, "volume": 33.0}, {"date": "2023-10-25", "close": 596.0, "volume": 32.0}, {"date": "2023-10-26", "close": 604.0, "volume": 16.0}, {"date": "2023-10-27", "close": 588.0, "volume": 11.0}, {"date": "2023-10-30", "close": 576.0, "volume": 22.0}, {"date": "2023-10-31", "close": 580.0, "volume": 14.0}, {"date": "2023-11-01", "close": 580.0, "volume": 17.0}, {"date": "2023-11-02", "close": 670.0, "volume": 182.0}, {"date": "2023-11-03", "close": 748.0, "volume": 126.0}, {"date": "2023-11-06", "close": 763.96, "volume": 105.0}, {"date": "2023-11-07", "close": 776.0, "volume": 22.0}, {"date": "2023-11-08", "close": 772.0, "volume": 31.0}, {"date": "2023-11-09", "close": 740.0, "volume": 7.0}, {"date": "2023-11-10", "close": 688.0, "volume": 12.0}, {"date": "2023-11-13", "close": 660.0, "volume": 30.0}, {"date": "2023-11-14", "close": 662.0, "volume": 25.0}, {"date": "2023-11-15", "close": 712.0, "volume": 24.0}, {"date": "2023-11-16", "close": 690.0, "volume": 13.0}, {"date": "2023-11-17", "close": 652.0, "volume": 33.0}, {"date": "2023-11-20", "close": 678.0, "volume": 7.0}, {"date": "2023-11-21", "close": 670.0, "volume": 9.0}, {"date": "2023-11-22", "close": 676.0, "volume": 13.0}, {"date": "2023-11-24", "close": 674.08, "volume": 16.0}, {"date": "2023-11-27", "close": 656.0, "volume": 27.0}, {"date": "2023-11-28", "close": 688.0, "volume": 21.0}, {"date": "2023-11-29", "close": 680.0, "volume": 17.0}, {"date": "2023-11-30", "close": 760.0, "volume": 109.0}, {"date": "2023-12-01", "close": 840.0, "volume": 367.0}, {"date": "2023-12-04", "close": 824.0, "volume": 145.0}, {"date": "2023-12-05", "close": 840.0, "volume": 54.0}, {"date": "2023-12-06", "close": 848.0, "volume": 69.0}, {"date": "2023-12-07", "close": 836.0, "volume": 30.0}, {"date": "2023-12-08", "close": 808.0, "volume": 70.0}, {"date": "2023-12-11", "close": 778.0, "volume": 37.0}, {"date": "2023-12-12", "close": 732.0, "volume": 36.0}, {"date": "2023-12-13", "close": 708.0, "volume": 21.0}, {"date": "2023-12-14", "close": 800.0, "volume": 53.0}, {"date": "2023-12-15", "close": 800.0, "volume": 95.0}, {"date": "2023-12-18", "close": 732.0, "volume": 27.0}, {"date": "2023-12-19", "close": 752.0, "volume": 64.0}, {"date": "2023-12-20", "close": 752.0, "volume": 17.0}, {"date": "2023-12-21", "close": 748.0, "volume": 70.0}, {"date": "2023-12-22", "close": 756.0, "volume": 83.0}, {"date": "2023-12-26", "close": 768.0, "volume": 50.0}, {"date": "2023-12-27", "close": 832.0, "volume": 202.0}, {"date": "2023-12-28", "close": 872.0, "volume": 165.0}, {"date": "2023-12-29", "close": 876.0, "volume": 78.0}, {"date": "2024-01-02", "close": 866.0, "volume": 94.0}, {"date": "2024-01-03", "close": 868.0, "volume": 30.0}, {"date": "2024-01-04", "close": 872.0, "volume": 13.0}, {"date": "2024-01-05", "close": 840.0, "volume": 37.0}, {"date": "2024-01-08", "close": 816.0, "volume": 18.0}, {"date": "2024-01-09", "close": 804.0, "volume": 39.0}, {"date": "2024-01-10", "close": 782.0, "volume": 20.0}, {"date": "2024-01-11", "close": 780.0, "volume": 7.0}, {"date": "2024-01-12", "close": 792.0, "volume": 21.0}, {"date": "2024-01-16", "close": 776.0, "volume": 12.0}, {"date": "2024-01-17", "close": 756.0, "volume": 22.0}, {"date": "2024-01-18", "close": 788.0, "volume": 14.0}, {"date": "2024-01-19", "close": 758.0, "volume": 10.0}, {"date": "2024-01-22", "close": 768.0, "volume": 21.0}, {"date": "2024-01-23", "close": 780.0, "volume": 2.0}, {"date": "2024-01-24", "close": 764.0, "volume": 25.0}, {"date": "2024-01-25", "close": 767.84, "volume": 24.0}, {"date": "2024-01-26", "close": 720.0, "volume": 53.0}, {"date": "2024-01-29", "close": 704.0, "volume": 18.0}, {"date": "2024-01-30", "close": 712.0, "volume": 7.0}, {"date": "2024-01-31", "close": 728.0, "volume": 11.0}, {"date": "2024-02-01", "close": 720.0, "volume": 13.0}, {"date": "2024-02-02", "close": 720.0, "volume": 3.0}, {"date": "2024-02-05", "close": 714.0, "volume": 9.0}, {"date": "2024-02-06", "close": 712.0, "volume": 12.0}, {"date": "2024-02-07", "close": 707.28, "volume": 8.0}, {"date": "2024-02-08", "close": 696.0, "volume": 15.0}, {"date": "2024-02-09", "close": 695.0, "volume": 27.0}, {"date": "2024-02-12", "close": 700.0, "volume": 9.0}, {"date": "2024-02-13", "close": 692.0, "volume": 25.0}, {"date": "2024-02-14", "close": 692.0, "volume": 10.0}, {"date": "2024-02-15", "close": 656.0, "volume": 26.0}, {"date": "2024-02-16", "close": 668.0, "volume": 27.0}, {"date": "2024-02-20", "close": 660.0, "volume": 15.0}, {"date": "2024-02-21", "close": 680.0, "volume": 21.0}, {"date": "2024-02-22", "close": 682.64, "volume": 11.0}, {"date": "2024-02-23", "close": 680.0, "volume": 8.0}, {"date": "2024-02-26", "close": 698.0, "volume": 15.0}, {"date": "2024-02-27", "close": 696.0, "volume": 7.0}, {"date": "2024-02-28", "close": 692.0, "volume": 32.0}, {"date": "2024-02-29", "close": 688.0, "volume": 37.0}, {"date": "2024-03-01", "close": 696.0, "volume": 26.0}, {"date": "2024-03-04", "close": 660.04, "volume": 18.0}, {"date": "2024-03-05", "close": 691.96, "volume": 28.0}, {"date": "2024-03-06", "close": 688.0, "volume": 8.0}, {"date": "2024-03-07", "close": 680.0, "volume": 9.0}, {"date": "2024-03-08", "close": 674.0, "volume": 22.0}, {"date": "2024-03-11", "close": 690.16, "volume": 18.0}, {"date": "2024-03-12", "close": 676.0, "volume": 19.0}, {"date": "2024-03-13", "close": 664.0, "volume": 14.0}, {"date": "2024-03-14", "close": 676.0, "volume": 17.0}, {"date": "2024-03-15", "close": 692.0, "volume": 8.0}, {"date": "2024-03-18", "close": 668.0, "volume": 27.0}, {"date": "2024-03-19", "close": 656.0, "volume": 19.0}, {"date": "2024-03-20", "close": 656.0, "volume": 16.0}, {"date": "2024-03-21", "close": 664.0, "volume": 14.0}, {"date": "2024-03-22", "close": 684.0, "volume": 40.0}, {"date": "2024-03-25", "close": 696.0, "volume": 128.0}, {"date": "2024-03-26", "close": 700.0, "volume": 20.0}, {"date": "2024-03-27", "close": 684.0, "volume": 17.0}, {"date": "2024-03-28", "close": 672.0, "volume": 37.0}, {"date": "2024-04-01", "close": 692.0, "volume": 9.0}, {"date": "2024-04-02", "close": 704.0, "volume": 33.0}, {"date": "2024-04-03", "close": 692.0, "volume": 20.0}, {"date": "2024-04-04", "close": 684.0, "volume": 9.0}, {"date": "2024-04-05", "close": 700.0, "volume": 18.0}, {"date": "2024-04-08", "close": 672.0, "volume": 35.0}, {"date": "2024-04-09", "close": 662.8, "volume": 15.0}, {"date": "2024-04-10", "close": 656.0, "volume": 7.0}, {"date": "2024-04-11", "close": 624.0, "volume": 17.0}, {"date": "2024-04-12", "close": 604.04, "volume": 34.0}, {"date": "2024-04-15", "close": 580.0, "volume": 6.0}, {"date": "2024-04-16", "close": 575.96, "volume": 20.0}, {"date": "2024-04-17", "close": 568.0, "volume": 38.0}, {"date": "2024-04-18", "close": 566.0, "volume": 6.0}, {"date": "2024-04-19", "close": 584.0, "volume": 46.0}, {"date": "2024-04-22", "close": 592.0, "volume": 4.0}, {"date": "2024-04-23", "close": 604.76, "volume": 43.0}, {"date": "2024-04-24", "close": 612.0, "volume": 2.0}, {"date": "2024-04-25", "close": 601.2, "volume": 2.0}, {"date": "2024-04-26", "close": 544.0, "volume": 49.0}, {"date": "2024-04-29", "close": 548.0, "volume": 8.0}, {"date": "2024-04-30", "close": 552.0, "volume": 20.0}, {"date": "2024-05-01", "close": 528.0, "volume": 24.0}, {"date": "2024-05-02", "close": 546.0, "volume": 12.0}, {"date": "2024-05-03", "close": 556.0, "volume": 14.0}, {"date": "2024-05-06", "close": 524.0, "volume": 38.0}, {"date": "2024-05-07", "close": 512.0, "volume": 21.0}, {"date": "2024-05-08", "close": 500.0, "volume": 28.0}, {"date": "2024-05-09", "close": 471.64, "volume": 32.0}, {"date": "2024-05-10", "close": 472.0, "volume": 49882.0}, {"date": "2024-05-13", "close": 397.56, "volume": 6968.0}, {"date": "2024-05-14", "close": 340.04, "volume": 2222.0}, {"date": "2024-05-15", "close": 160.0, "volume": 19334.0}, {"date": "2024-05-16", "close": 160.0, "volume": 6054.0}, {"date": "2024-05-17", "close": 160.4, "volume": 2775.0}, {"date": "2024-05-20", "close": 172.72, "volume": 2464.0}, {"date": "2024-05-21", "close": 172.0, "volume": 2155.0}, {"date": "2024-05-22", "close": 170.8, "volume": 1703.0}, {"date": "2024-05-23", "close": 164.0, "volume": 1595.0}, {"date": "2024-05-24", "close": 168.0, "volume": 1507.0}, {"date": "2024-05-28", "close": 169.72, "volume": 1364.0}, {"date": "2024-05-29", "close": 168.0, "volume": 14528.0}, {"date": "2024-05-30", "close": 160.0, "volume": 3033.0}, {"date": "2024-05-31", "close": 174.8, "volume": 9115.0}, {"date": "2024-06-03", "close": 184.0, "volume": 13015.0}, {"date": "2024-06-04", "close": 164.0, "volume": 4737.0}, {"date": "2024-06-05", "close": 175.44, "volume": 40842.0}, {"date": "2024-06-06", "close": 220.04, "volume": 239217.0}, {"date": "2024-06-07", "close": 234.36, "volume": 39484.0}, {"date": "2024-06-10", "close": 224.2, "volume": 15751.0}, {"date": "2024-06-11", "close": 220.16, "volume": 13195.0}, {"date": "2024-06-12", "close": 209.04, "volume": 7649.0}, {"date": "2024-06-13", "close": 274.8, "volume": 76361.0}, {"date": "2024-06-14", "close": 277.2, "volume": 27340.0}, {"date": "2024-06-17", "close": 256.24, "volume": 9501.0}, {"date": "2024-06-18", "close": 270.0, "volume": 45405.0}, {"date": "2024-06-20", "close": 236.0, "volume": 8349.0}, {"date": "2024-06-21", "close": 239.64, "volume": 4674.0}, {"date": "2024-06-24", "close": 250.88, "volume": 5054.0}, {"date": "2024-06-25", "close": 249.88, "volume": 4684.0}, {"date": "2024-06-26", "close": 234.0, "volume": 4936.0}, {"date": "2024-06-27", "close": 231.44, "volume": 4519.0}, {"date": "2024-06-28", "close": 199.48, "volume": 4269.0}, {"date": "2024-07-01", "close": 180.0, "volume": 2217.0}, {"date": "2024-07-02", "close": 167.16, "volume": 2860.0}, {"date": "2024-07-03", "close": 160.08, "volume": 3052.0}, {"date": "2024-07-05", "close": 180.2, "volume": 3360.0}, {"date": "2024-07-08", "close": 166.28, "volume": 3156.0}, {"date": "2024-07-09", "close": 165.84, "volume": 1816.0}, {"date": "2024-07-10", "close": 161.76, "volume": 2361.0}, {"date": "2024-07-11", "close": 173.76, "volume": 5068.0}, {"date": "2024-07-12", "close": 170.04, "volume": 1489.0}, {"date": "2024-07-15", "close": 169.2, "volume": 2029.0}, {"date": "2024-07-16", "close": 182.64, "volume": 5355.0}, {"date": "2024-07-17", "close": 175.96, "volume": 1246.0}, {"date": "2024-07-18", "close": 166.64, "volume": 1185.0}, {"date": "2024-07-19", "close": 162.04, "volume": 923.0}, {"date": "2024-07-22", "close": 164.68, "volume": 634.0}, {"date": "2024-07-23", "close": 159.3996, "volume": 1230.0}, {"date": "2024-07-24", "close": 137.84, "volume": 4957.0}, {"date": "2024-07-25", "close": 150.56, "volume": 3559.0}, {"date": "2024-07-26", "close": 147.0, "volume": 3798.0}, {"date": "2024-07-29", "close": 153.04, "volume": 1028.0}, {"date": "2024-07-30", "close": 144.8, "volume": 1137.0}, {"date": "2024-07-31", "close": 135.64, "volume": 886.0}, {"date": "2024-08-01", "close": 132.8, "volume": 1278.0}, {"date": "2024-08-02", "close": 115.2, "volume": 1828.0}, {"date": "2024-08-05", "close": 104.0, "volume": 1545.0}, {"date": "2024-08-06", "close": 116.0, "volume": 1026.0}, {"date": "2024-08-07", "close": 117.2, "volume": 1655.0}, {"date": "2024-08-08", "close": 123.72, "volume": 912.0}, {"date": "2024-08-09", "close": 120.0, "volume": 891.0}, {"date": "2024-08-12", "close": 125.02, "volume": 3114.0}, {"date": "2024-08-13", "close": 132.8, "volume": 1439.0}, {"date": "2024-08-14", "close": 153.96, "volume": 9523.0}, {"date": "2024-08-15", "close": 128.0, "volume": 2498.0}, {"date": "2024-08-16", "close": 162.24, "volume": 11137.0}, {"date": "2024-08-19", "close": 185.2, "volume": 96983.0}, {"date": "2024-08-20", "close": 185.88, "volume": 11361.0}, {"date": "2024-08-21", "close": 225.76, "volume": 12686.0}, {"date": "2024-08-22", "close": 204.76, "volume": 5199.0}, {"date": "2024-08-23", "close": 240.04, "volume": 7023.0}, {"date": "2024-08-26", "close": 205.36, "volume": 4996.0}, {"date": "2024-08-27", "close": 190.24, "volume": 2644.0}, {"date": "2024-08-28", "close": 173.32, "volume": 3799.0}, {"date": "2024-08-29", "close": 163.8, "volume": 3244.0}, {"date": "2024-08-30", "close": 152.0, "volume": 939.0}, {"date": "2024-09-03", "close": 140.64, "volume": 879.0}, {"date": "2024-09-04", "close": 137.2, "volume": 783.0}, {"date": "2024-09-05", "close": 152.04, "volume": 1067.0}, {"date": "2024-09-06", "close": 139.08, "volume": 967.0}, {"date": "2024-09-09", "close": 148.44, "volume": 1728.0}, {"date": "2024-09-10", "close": 146.36, "volume": 580.0}, {"date": "2024-09-11", "close": 150.8, "volume": 1824.0}, {"date": "2024-09-12", "close": 157.6, "volume": 1248.0}, {"date": "2024-09-13", "close": 153.6, "volume": 630.0}, {"date": "2024-09-16", "close": 154.4, "volume": 1111.0}, {"date": "2024-09-17", "close": 152.0, "volume": 1060.0}, {"date": "2024-09-18", "close": 143.36, "volume": 693.0}, {"date": "2024-09-19", "close": 156.0, "volume": 25878.0}, {"date": "2024-09-20", "close": 143.2, "volume": 13350.0}, {"date": "2024-09-23", "close": 168.0, "volume": 5364.0}, {"date": "2024-09-24", "close": 173.08, "volume": 1503.0}, {"date": "2024-09-25", "close": 166.0, "volume": 874.0}, {"date": "2024-09-26", "close": 175.6, "volume": 790.0}, {"date": "2024-09-27", "close": 189.64, "volume": 1591.0}, {"date": "2024-09-30", "close": 186.56, "volume": 1798.0}, {"date": "2024-10-01", "close": 180.68, "volume": 705.0}, {"date": "2024-10-02", "close": 172.44, "volume": 264.0}, {"date": "2024-10-03", "close": 176.28, "volume": 1511.0}, {"date": "2024-10-04", "close": 175.36, "volume": 526.0}, {"date": "2024-10-07", "close": 170.8, "volume": 397.0}, {"date": "2024-10-08", "close": 158.8, "volume": 868.0}, {"date": "2024-10-09", "close": 157.12, "volume": 1187.0}, {"date": "2024-10-10", "close": 154.08, "volume": 268.0}, {"date": "2024-10-11", "close": 156.44, "volume": 269.0}, {"date": "2024-10-14", "close": 158.24, "volume": 1547.0}, {"date": "2024-10-15", "close": 151.0, "volume": 811.0}, {"date": "2024-10-16", "close": 153.24, "volume": 526.0}, {"date": "2024-10-17", "close": 151.08, "volume": 264.0}, {"date": "2024-10-18", "close": 152.04, "volume": 459.0}, {"date": "2024-10-21", "close": 162.96, "volume": 1053.0}, {"date": "2024-10-22", "close": 161.6, "volume": 444.0}, {"date": "2024-10-23", "close": 158.16, "volume": 400.0}, {"date": "2024-10-24", "close": 148.0, "volume": 745.0}, {"date": "2024-10-25", "close": 150.0, "volume": 296.0}, {"date": "2024-10-28", "close": 151.96, "volume": 230.0}, {"date": "2024-10-29", "close": 155.68, "volume": 262.0}, {"date": "2024-10-30", "close": 159.96, "volume": 2353.0}, {"date": "2024-10-31", "close": 155.2, "volume": 304.0}, {"date": "2024-11-01", "close": 153.85, "volume": 250.0}, {"date": "2024-11-04", "close": 159.6, "volume": 289.0}, {"date": "2024-11-05", "close": 154.8, "volume": 265.0}, {"date": "2024-11-06", "close": 157.08, "volume": 464.0}, {"date": "2024-11-07", "close": 161.36, "volume": 1313.0}, {"date": "2024-11-08", "close": 161.2, "volume": 208.0}, {"date": "2024-11-11", "close": 170.84, "volume": 6476.0}, {"date": "2024-11-12", "close": 157.44, "volume": 1673.0}, {"date": "2024-11-13", "close": 162.44, "volume": 851.0}, {"date": "2024-11-14", "close": 159.4, "volume": 1426.0}, {"date": "2024-11-15", "close": 159.72, "volume": 1388.0}, {"date": "2024-11-18", "close": 155.2, "volume": 391.0}, {"date": "2024-11-19", "close": 155.4, "volume": 1758.0}, {"date": "2024-11-20", "close": 155.96, "volume": 364.0}, {"date": "2024-11-21", "close": 154.16, "volume": 244.0}, {"date": "2024-11-22", "close": 161.72, "volume": 684.0}, {"date": "2024-11-25", "close": 161.28, "volume": 329.0}, {"date": "2024-11-26", "close": 158.04, "volume": 190.0}, {"date": "2024-11-27", "close": 159.36, "volume": 330.0}, {"date": "2024-11-29", "close": 164.8, "volume": 150.0}, {"date": "2024-12-02", "close": 161.4732, "volume": 246.0}, {"date": "2024-12-03", "close": 157.04, "volume": 1240.0}, {"date": "2024-12-04", "close": 152.96, "volume": 382.0}, {"date": "2024-12-05", "close": 150.44, "volume": 522.0}, {"date": "2024-12-06", "close": 156.2, "volume": 3910.0}, {"date": "2024-12-09", "close": 151.04, "volume": 431.0}, {"date": "2024-12-10", "close": 151.6, "volume": 208.0}, {"date": "2024-12-11", "close": 147.72, "volume": 319.0}, {"date": "2024-12-12", "close": 146.32, "volume": 326.0}, {"date": "2024-12-13", "close": 143.44, "volume": 423.0}, {"date": "2024-12-16", "close": 138.32, "volume": 415.0}, {"date": "2024-12-17", "close": 146.28, "volume": 603.0}, {"date": "2024-12-18", "close": 264.24, "volume": 116560.0}, {"date": "2024-12-19", "close": 173.36, "volume": 23811.0}, {"date": "2024-12-20", "close": 232.0, "volume": 179682.0}, {"date": "2024-12-23", "close": 221.44, "volume": 14099.0}, {"date": "2024-12-24", "close": 227.8084, "volume": 3274.0}, {"date": "2024-12-26", "close": 235.04, "volume": 8053.0}, {"date": "2024-12-27", "close": 242.24, "volume": 7747.0}, {"date": "2024-12-30", "close": 264.28, "volume": 7845.0}, {"date": "2024-12-31", "close": 344.0, "volume": 47565.0}, {"date": "2025-01-02", "close": 320.0, "volume": 8412.0}, {"date": "2025-01-03", "close": 320.0, "volume": 5120.0}, {"date": "2025-01-06", "close": 362.32, "volume": 12588.0}, {"date": "2025-01-07", "close": 342.84, "volume": 5259.0}, {"date": "2025-01-08", "close": 270.6, "volume": 5587.0}, {"date": "2025-01-10", "close": 266.76, "volume": 1815.0}, {"date": "2025-01-13", "close": 254.0, "volume": 1696.0}, {"date": "2025-01-14", "close": 252.12, "volume": 950.0}, {"date": "2025-01-15", "close": 274.96, "volume": 2721.0}, {"date": "2025-01-16", "close": 285.8, "volume": 3914.0}, {"date": "2025-01-17", "close": 265.52, "volume": 3063.0}, {"date": "2025-01-21", "close": 261.92, "volume": 777.0}, {"date": "2025-01-22", "close": 246.72, "volume": 1345.0}, {"date": "2025-01-23", "close": 266.0, "volume": 1272.0}, {"date": "2025-01-24", "close": 253.4, "volume": 489.0}, {"date": "2025-01-27", "close": 252.4, "volume": 1291.0}, {"date": "2025-01-28", "close": 249.2, "volume": 832.0}, {"date": "2025-01-29", "close": 296.44, "volume": 10565.0}, {"date": "2025-01-30", "close": 293.2, "volume": 3025.0}, {"date": "2025-01-31", "close": 279.96, "volume": 2031.0}, {"date": "2025-02-03", "close": 267.24, "volume": 1003.0}, {"date": "2025-02-04", "close": 280.0, "volume": 929.0}, {"date": "2025-02-05", "close": 304.0, "volume": 2342.0}, {"date": "2025-02-06", "close": 294.16, "volume": 745.0}, {"date": "2025-02-07", "close": 289.72, "volume": 2456.0}, {"date": "2025-02-10", "close": 271.8, "volume": 2347.0}, {"date": "2025-02-11", "close": 272.72, "volume": 1021.0}, {"date": "2025-02-12", "close": 267.2, "volume": 1587.0}, {"date": "2025-02-13", "close": 252.48, "volume": 1232.0}, {"date": "2025-02-14", "close": 246.24, "volume": 957.0}, {"date": "2025-02-18", "close": 256.0, "volume": 704.0}, {"date": "2025-02-19", "close": 250.0, "volume": 438.0}, {"date": "2025-02-20", "close": 243.72, "volume": 1479.0}, {"date": "2025-02-21", "close": 233.36, "volume": 994.0}, {"date": "2025-02-24", "close": 226.92, "volume": 646.0}, {"date": "2025-02-25", "close": 227.0, "volume": 588.0}, {"date": "2025-02-26", "close": 232.32, "volume": 210.0}, {"date": "2025-02-27", "close": 223.88, "volume": 496.0}, {"date": "2025-02-28", "close": 207.08, "volume": 853.0}, {"date": "2025-03-03", "close": 179.96, "volume": 743.0}, {"date": "2025-03-04", "close": 181.6, "volume": 1132.0}, {"date": "2025-03-05", "close": 195.2, "volume": 269.0}, {"date": "2025-03-06", "close": 184.08, "volume": 290.0}, {"date": "2025-03-07", "close": 174.64, "volume": 229.0}, {"date": "2025-03-10", "close": 164.96, "volume": 797.0}, {"date": "2025-03-11", "close": 180.0, "volume": 273.0}, {"date": "2025-03-12", "close": 166.0, "volume": 349.0}, {"date": "2025-03-13", "close": 169.0, "volume": 465.0}, {"date": "2025-03-14", "close": 149.44, "volume": 702.0}, {"date": "2025-03-17", "close": 150.48, "volume": 1266.0}, {"date": "2025-03-18", "close": 156.36, "volume": 305.0}, {"date": "2025-03-19", "close": 161.6, "volume": 247.0}, {"date": "2025-03-20", "close": 172.0, "volume": 185.0}, {"date": "2025-03-21", "close": 172.0, "volume": 325.0}, {"date": "2025-03-24", "close": 171.6, "volume": 294.0}, {"date": "2025-03-25", "close": 168.4004, "volume": 92.0}, {"date": "2025-03-26", "close": 160.8, "volume": 158.0}, {"date": "2025-03-27", "close": 160.44, "volume": 29.0}, {"date": "2025-03-28", "close": 146.68, "volume": 406.0}, {"date": "2025-03-31", "close": 143.2, "volume": 165.0}, {"date": "2025-04-01", "close": 147.32, "volume": 199.0}, {"date": "2025-04-02", "close": 146.36, "volume": 291.0}, {"date": "2025-04-03", "close": 139.72, "volume": 386.0}, {"date": "2025-04-04", "close": 140.16, "volume": 250.0}, {"date": "2025-04-07", "close": 147.92, "volume": 318.0}, {"date": "2025-04-08", "close": 136.68, "volume": 409.0}, {"date": "2025-04-09", "close": 141.2, "volume": 315.0}, {"date": "2025-04-10", "close": 136.0, "volume": 178.0}, {"date": "2025-04-11", "close": 137.56, "volume": 84.0}, {"date": "2025-04-14", "close": 145.2, "volume": 288.0}, {"date": "2025-04-15", "close": 140.32, "volume": 116.0}, {"date": "2025-04-16", "close": 140.48, "volume": 130.0}, {"date": "2025-04-17", "close": 143.6, "volume": 117.0}, {"date": "2025-04-21", "close": 131.52, "volume": 79.0}, {"date": "2025-04-22", "close": 143.2, "volume": 156.0}, {"date": "2025-04-23", "close": 152.0, "volume": 125.0}, {"date": "2025-04-24", "close": 150.12, "volume": 157.0}, {"date": "2025-04-25", "close": 152.52, "volume": 310.0}, {"date": "2025-04-28", "close": 158.8, "volume": 221.0}, {"date": "2025-04-29", "close": 162.84, "volume": 686.0}, {"date": "2025-04-30", "close": 152.4, "volume": 376.0}, {"date": "2025-05-01", "close": 151.64, "volume": 131.0}, {"date": "2025-05-02", "close": 160.0, "volume": 195.0}, {"date": "2025-05-05", "close": 152.4, "volume": 56.0}, {"date": "2025-05-06", "close": 153.2, "volume": 184.0}, {"date": "2025-05-07", "close": 149.88, "volume": 114.0}, {"date": "2025-05-08", "close": 147.56, "volume": 350.0}, {"date": "2025-05-09", "close": 146.4, "volume": 146.0}, {"date": "2025-05-12", "close": 164.0, "volume": 2847.0}, {"date": "2025-05-13", "close": 165.68, "volume": 625.0}, {"date": "2025-05-14", "close": 161.92, "volume": 645.0}, {"date": "2025-05-15", "close": 160.0, "volume": 233.0}, {"date": "2025-05-16", "close": 161.08, "volume": 380.0}, {"date": "2025-05-19", "close": 165.96, "volume": 178.0}, {"date": "2025-05-20", "close": 164.0, "volume": 120.0}, {"date": "2025-05-21", "close": 156.84, "volume": 171.0}, {"date": "2025-05-22", "close": 159.6, "volume": 256.0}, {"date": "2025-05-23", "close": 159.16, "volume": 400.0}, {"date": "2025-05-27", "close": 151.8, "volume": 919.0}, {"date": "2025-05-28", "close": 147.96, "volume": 86.0}, {"date": "2025-05-29", "close": 149.6, "volume": 248.0}, {"date": "2025-05-30", "close": 149.6, "volume": 131.0}, {"date": "2025-06-02", "close": 143.8, "volume": 264.0}, {"date": "2025-06-03", "close": 140.04, "volume": 115.0}, {"date": "2025-06-04", "close": 146.16, "volume": 248.0}, {"date": "2025-06-05", "close": 135.0, "volume": 1051.0}, {"date": "2025-06-06", "close": 131.96, "volume": 892.0}, {"date": "2025-06-09", "close": 115.0, "volume": 6459.0}, {"date": "2025-06-10", "close": 99.5, "volume": 2507.0}, {"date": "2025-06-11", "close": 101.0, "volume": 1667.0}, {"date": "2025-06-12", "close": 98.5, "volume": 818.0}, {"date": "2025-06-13", "close": 88.0, "volume": 1349.0}, {"date": "2025-06-16", "close": 90.0, "volume": 1371.0}, {"date": "2025-06-17", "close": 88.5, "volume": 1650.0}, {"date": "2025-06-18", "close": 87.0, "volume": 2696.0}, {"date": "2025-06-20", "close": 79.0, "volume": 2218.0}, {"date": "2025-06-23", "close": 70.0, "volume": 2642.0}, {"date": "2025-06-24", "close": 81.0, "volume": 3617.0}, {"date": "2025-06-25", "close": 78.5, "volume": 1489.0}, {"date": "2025-06-26", "close": 97.0, "volume": 54631.0}, {"date": "2025-06-27", "close": 62.5, "volume": 20502.0}, {"date": "2025-06-30", "close": 60.0, "volume": 4953.0}, {"date": "2025-07-01", "close": 59.0, "volume": 1995.0}, {"date": "2025-07-02", "close": 62.0, "volume": 2859.0}, {"date": "2025-07-03", "close": 62.0, "volume": 1377.0}, {"date": "2025-07-07", "close": 58.5, "volume": 1800.0}, {"date": "2025-07-08", "close": 59.5, "volume": 1969.0}, {"date": "2025-07-09", "close": 72.5, "volume": 109333.0}, {"date": "2025-07-10", "close": 61.25, "volume": 17085.0}, {"date": "2025-07-11", "close": 59.0, "volume": 2899.0}, {"date": "2025-07-14", "close": 57.5, "volume": 3119.0}, {"date": "2025-07-15", "close": 60.0, "volume": 20372.0}, {"date": "2025-07-16", "close": 61.5, "volume": 3520.0}, {"date": "2025-07-17", "close": 63.5, "volume": 4131.0}, {"date": "2025-07-18", "close": 64.5, "volume": 2673.0}, {"date": "2025-07-21", "close": 67.5, "volume": 2569.0}, {"date": "2025-07-22", "close": 67.0, "volume": 2461.0}, {"date": "2025-07-23", "close": 70.0, "volume": 2252.0}, {"date": "2025-07-24", "close": 67.5, "volume": 1050.0}, {"date": "2025-07-25", "close": 66.5, "volume": 826.0}, {"date": "2025-07-28", "close": 64.0, "volume": 1408.0}, {"date": "2025-07-29", "close": 60.0, "volume": 1615.0}, {"date": "2025-07-30", "close": 59.5, "volume": 539.0}, {"date": "2025-07-31", "close": 59.5, "volume": 748.0}, {"date": "2025-08-01", "close": 58.0, "volume": 1347.0}, {"date": "2025-08-04", "close": 60.5, "volume": 540.0}, {"date": "2025-08-05", "close": 60.0, "volume": 445.0}, {"date": "2025-08-06", "close": 59.0, "volume": 290.0}, {"date": "2025-08-07", "close": 67.0, "volume": 18098.0}, {"date": "2025-08-08", "close": 61.5, "volume": 3882.0}, {"date": "2025-08-11", "close": 62.0, "volume": 1493.0}, {"date": "2025-08-12", "close": 63.0, "volume": 1352.0}, {"date": "2025-08-13", "close": 61.5, "volume": 3392.0}, {"date": "2025-08-14", "close": 58.5, "volume": 5372.0}, {"date": "2025-08-15", "close": 57.0, "volume": 971.0}, {"date": "2025-08-18", "close": 58.5, "volume": 735.0}, {"date": "2025-08-19", "close": 56.5, "volume": 907.0}, {"date": "2025-08-20", "close": 55.5, "volume": 112903.0}, {"date": "2025-08-21", "close": 109.5, "volume": 2928358.0}, {"date": "2025-08-22", "close": 79.5, "volume": 76898.0}, {"date": "2025-08-25", "close": 70.0, "volume": 35737.0}, {"date": "2025-08-26", "close": 77.5, "volume": 30135.0}, {"date": "2025-08-27", "close": 79.5, "volume": 12303.0}, {"date": "2025-08-28", "close": 102.0, "volume": 34655.0}, {"date": "2025-08-29", "close": 93.5, "volume": 10703.0}, {"date": "2025-09-02", "close": 82.0, "volume": 9624.0}, {"date": "2025-09-03", "close": 67.5, "volume": 23721.0}, {"date": "2025-09-04", "close": 36.705, "volume": 125841.0}, {"date": "2025-09-05", "close": 36.1, "volume": 19227.0}, {"date": "2025-09-08", "close": 33.7, "volume": 28761.0}, {"date": "2025-09-09", "close": 32.5, "volume": 21448.0}, {"date": "2025-09-10", "close": 32.56, "volume": 10700.0}, {"date": "2025-09-11", "close": 39.5, "volume": 80879.0}, {"date": "2025-09-12", "close": 38.66, "volume": 17197.0}, {"date": "2025-09-15", "close": 36.555, "volume": 11410.0}, {"date": "2025-09-16", "close": 37.755, "volume": 4972.0}, {"date": "2025-09-17", "close": 37.7, "volume": 5676.0}, {"date": "2025-09-18", "close": 39.0, "volume": 9336.0}, {"date": "2025-09-19", "close": 36.4, "volume": 8404.0}, {"date": "2025-09-22", "close": 38.945, "volume": 5943.0}, {"date": "2025-09-23", "close": 38.98, "volume": 4584.0}, {"date": "2025-09-24", "close": 38.895, "volume": 4499.0}, {"date": "2025-09-25", "close": 38.475, "volume": 4769.0}, {"date": "2025-09-26", "close": 37.615, "volume": 4255.0}, {"date": "2025-09-29", "close": 38.5, "volume": 7022.0}, {"date": "2025-09-30", "close": 37.435, "volume": 5157.0}, {"date": "2025-10-01", "close": 36.45, "volume": 9869.0}, {"date": "2025-10-02", "close": 39.965, "volume": 21442.0}, {"date": "2025-10-03", "close": 39.735, "volume": 5970.0}, {"date": "2025-10-06", "close": 38.67, "volume": 7135.0}, {"date": "2025-10-07", "close": 36.42, "volume": 18956.0}, {"date": "2025-10-08", "close": 37.875, "volume": 44588.0}, {"date": "2025-10-09", "close": 36.835, "volume": 4813.0}, {"date": "2025-10-10", "close": 34.66, "volume": 7318.0}, {"date": "2025-10-13", "close": 33.75, "volume": 5873.0}, {"date": "2025-10-14", "close": 35.0, "volume": 3943.0}, {"date": "2025-10-15", "close": 34.96, "volume": 3253.0}, {"date": "2025-10-16", "close": 27.625, "volume": 28284.0}, {"date": "2025-10-17", "close": 27.16, "volume": 16594.0}, {"date": "2025-10-20", "close": 27.55, "volume": 18950.0}, {"date": "2025-10-21", "close": 25.1, "volume": 16072.0}, {"date": "2025-10-22", "close": 24.25, "volume": 14502.0}, {"date": "2025-10-23", "close": 26.2, "volume": 12193.0}, {"date": "2025-10-24", "close": 26.95, "volume": 11212.0}, {"date": "2025-10-27", "close": 26.0, "volume": 3526.0}, {"date": "2025-10-28", "close": 27.15, "volume": 10684.0}, {"date": "2025-10-29", "close": 28.75, "volume": 20652.0}, {"date": "2025-10-30", "close": 27.15, "volume": 5867.0}, {"date": "2025-10-31", "close": 26.3, "volume": 8217.0}, {"date": "2025-11-03", "close": 24.6, "volume": 8897.0}, {"date": "2025-11-04", "close": 22.6, "volume": 12394.0}, {"date": "2025-11-05", "close": 22.55, "volume": 6335.0}, {"date": "2025-11-06", "close": 21.3, "volume": 5737.0}, {"date": "2025-11-07", "close": 20.95, "volume": 4315.0}, {"date": "2025-11-10", "close": 21.75, "volume": 10423.0}, {"date": "2025-11-11", "close": 21.7, "volume": 5336.0}, {"date": "2025-11-12", "close": 21.0, "volume": 10844.0}, {"date": "2025-11-13", "close": 23.7, "volume": 10227.0}, {"date": "2025-11-14", "close": 24.75, "volume": 6170.0}, {"date": "2025-11-17", "close": 20.25, "volume": 13524.0}, {"date": "2025-11-18", "close": 21.0, "volume": 3292.0}, {"date": "2025-11-19", "close": 18.85, "volume": 9250.0}, {"date": "2025-11-20", "close": 17.85, "volume": 3697.0}, {"date": "2025-11-21", "close": 18.15, "volume": 5808.0}, {"date": "2025-11-24", "close": 20.55, "volume": 8879.0}, {"date": "2025-11-25", "close": 20.3, "volume": 2895.0}, {"date": "2025-11-26", "close": 21.55, "volume": 4169.0}, {"date": "2025-11-28", "close": 22.2, "volume": 1789.0}, {"date": "2025-12-01", "close": 21.05, "volume": 2155.0}, {"date": "2025-12-02", "close": 24.1805, "volume": 692331.0}, {"date": "2025-12-03", "close": 18.5, "volume": 66043.0}, {"date": "2025-12-04", "close": 20.15, "volume": 36753.0}, {"date": "2025-12-05", "close": 18.5, "volume": 90329.0}, {"date": "2025-12-08", "close": 19.7, "volume": 32153.0}, {"date": "2025-12-09", "close": 17.45, "volume": 47125.0}, {"date": "2025-12-10", "close": 18.6, "volume": 16949.0}, {"date": "2025-12-11", "close": 17.0, "volume": 9136.0}, {"date": "2025-12-12", "close": 17.0, "volume": 5719.0}, {"date": "2025-12-15", "close": 15.25, "volume": 14514.0}, {"date": "2025-12-16", "close": 14.7, "volume": 5609.0}, {"date": "2025-12-17", "close": 14.25, "volume": 4099.0}, {"date": "2025-12-18", "close": 14.15, "volume": 4651.0}, {"date": "2025-12-19", "close": 14.3, "volume": 4196.0}, {"date": "2025-12-22", "close": 14.4, "volume": 3686.0}, {"date": "2025-12-23", "close": 13.3, "volume": 9715.0}, {"date": "2025-12-24", "close": 12.45, "volume": 7355.0}, {"date": "2025-12-26", "close": 12.8, "volume": 7639.0}, {"date": "2025-12-29", "close": 12.4, "volume": 3893.0}, {"date": "2025-12-30", "close": 13.45, "volume": 11391.0}, {"date": "2025-12-31", "close": 13.85, "volume": 11565.0}, {"date": "2026-01-02", "close": 14.1, "volume": 5365.0}, {"date": "2026-01-05", "close": 13.75, "volume": 5384.0}, {"date": "2026-01-06", "close": 14.2, "volume": 17552.0}, {"date": "2026-01-07", "close": 13.65, "volume": 9297.0}, {"date": "2026-01-08", "close": 12.3, "volume": 17477.0}, {"date": "2026-01-09", "close": 11.9, "volume": 19494.0}, {"date": "2026-01-12", "close": 11.9, "volume": 16139.0}, {"date": "2026-01-13", "close": 12.85, "volume": 26290.0}, {"date": "2026-01-14", "close": 13.075, "volume": 3361.0}, {"date": "2026-01-15", "close": 13.53, "volume": 8708.0}, {"date": "2026-01-16", "close": 14.6, "volume": 27770.0}, {"date": "2026-01-20", "close": 13.5, "volume": 6045.0}, {"date": "2026-01-21", "close": 13.8, "volume": 6853.0}, {"date": "2026-01-22", "close": 15.25, "volume": 12681.0}, {"date": "2026-01-23", "close": 16.4, "volume": 59623.0}, {"date": "2026-01-26", "close": 15.05, "volume": 25410.0}, {"date": "2026-01-27", "close": 14.0, "volume": 5173.0}, {"date": "2026-01-28", "close": 13.25, "volume": 7324.0}, {"date": "2026-01-29", "close": 12.75, "volume": 7613.0}, {"date": "2026-01-30", "close": 12.5, "volume": 3255.0}, {"date": "2026-02-02", "close": 12.0, "volume": 8799.0}, {"date": "2026-02-03", "close": 11.65, "volume": 6334.0}, {"date": "2026-02-04", "close": 11.2, "volume": 9423.0}, {"date": "2026-02-05", "close": 10.7, "volume": 6473.0}, {"date": "2026-02-06", "close": 11.15, "volume": 9092.0}, {"date": "2026-02-09", "close": 11.15, "volume": 5493.0}, {"date": "2026-02-10", "close": 11.0, "volume": 3953.0}, {"date": "2026-02-11", "close": 10.45, "volume": 9264.0}, {"date": "2026-02-12", "close": 9.9, "volume": 8348.0}, {"date": "2026-02-13", "close": 9.8, "volume": 7971.0}, {"date": "2026-02-17", "close": 10.6, "volume": 17180.0}, {"date": "2026-02-18", "close": 10.45, "volume": 7169.0}, {"date": "2026-02-19", "close": 10.2, "volume": 4602.0}, {"date": "2026-02-20", "close": 10.05, "volume": 3114.0}, {"date": "2026-02-23", "close": 9.8995, "volume": 2541.0}, {"date": "2026-02-24", "close": 10.025, "volume": 4031.0}, {"date": "2026-02-25", "close": 10.15, "volume": 4178.0}, {"date": "2026-02-26", "close": 10.0, "volume": 4775.0}, {"date": "2026-02-27", "close": 10.05, "volume": 1489.0}, {"date": "2026-03-02", "close": 9.35, "volume": 4960.0}, {"date": "2026-03-03", "close": 8.85, "volume": 4328.0}, {"date": "2026-03-04", "close": 9.15, "volume": 3685.0}, {"date": "2026-03-05", "close": 8.7, "volume": 3093.0}, {"date": "2026-03-06", "close": 8.5, "volume": 2695.0}, {"date": "2026-03-09", "close": 8.7, "volume": 3737.0}, {"date": "2026-03-10", "close": 8.45, "volume": 2856.0}, {"date": "2026-03-11", "close": 8.253, "volume": 4233.0}, {"date": "2026-03-12", "close": 8.65, "volume": 184987.0}, {"date": "2026-03-13", "close": 9.75, "volume": 45112.0}, {"date": "2026-03-16", "close": 10.55, "volume": 19595.0}, {"date": "2026-03-17", "close": 11.1, "volume": 5968.0}, {"date": "2026-03-18", "close": 11.2, "volume": 9199.0}, {"date": "2026-03-19", "close": 11.05, "volume": 2578.0}, {"date": "2026-03-20", "close": 10.8, "volume": 7860.0}, {"date": "2026-03-23", "close": 11.5, "volume": 8853.0}, {"date": "2026-03-24", "close": 10.8, "volume": 9664.0}, {"date": "2026-03-25", "close": 11.6, "volume": 9367.0}, {"date": "2026-03-26", "close": 11.35, "volume": 3635.0}, {"date": "2026-03-27", "close": 10.75, "volume": 5436.0}, {"date": "2026-03-30", "close": 10.55, "volume": 3533.0}, {"date": "2026-03-31", "close": 10.95, "volume": 2382.0}, {"date": "2026-04-01", "close": 10.75, "volume": 1554.0}, {"date": "2026-04-02", "close": 10.6, "volume": 3829.0}, {"date": "2026-04-06", "close": 10.65, "volume": 1125.0}, {"date": "2026-04-07", "close": 10.45, "volume": 1297.0}, {"date": "2026-04-08", "close": 11.15, "volume": 4855.0}, {"date": "2026-04-09", "close": 11.1, "volume": 893.0}, {"date": "2026-04-10", "close": 10.85, "volume": 2954.0}, {"date": "2026-04-13", "close": 11.0, "volume": 1454.0}, {"date": "2026-04-14", "close": 11.55, "volume": 4897.0}, {"date": "2026-04-15", "close": 11.6, "volume": 1785.0}, {"date": "2026-04-16", "close": 11.6, "volume": 1011.0}, {"date": "2026-04-17", "close": 11.7, "volume": 2400.0}, {"date": "2026-04-20", "close": 11.95, "volume": 6898.0}, {"date": "2026-04-21", "close": 11.75, "volume": 2333.0}, {"date": "2026-04-22", "close": 11.45, "volume": 1220.0}, {"date": "2026-04-23", "close": 11.25, "volume": 1210.0}, {"date": "2026-04-24", "close": 11.0, "volume": 1477.0}, {"date": "2026-04-27", "close": 10.85, "volume": 1050.0}, {"date": "2026-04-28", "close": 10.75, "volume": 882.0}, {"date": "2026-04-29", "close": 10.65, "volume": 376.0}, {"date": "2026-04-30", "close": 11.15, "volume": 8606.0}, {"date": "2026-05-01", "close": 11.5, "volume": 1711.0}, {"date": "2026-05-04", "close": 12.0, "volume": 8033.0}, {"date": "2026-05-05", "close": 11.8, "volume": 645.0}, {"date": "2026-05-06", "close": 11.9, "volume": 4055.0}, {"date": "2026-05-07", "close": 11.5, "volume": 8832.0}, {"date": "2026-05-08", "close": 11.25, "volume": 53914.0}, {"date": "2026-05-11", "close": 10.95, "volume": 31190.0}, {"date": "2026-05-12", "close": 10.95, "volume": 8859.0}, {"date": "2026-05-13", "close": 10.7, "volume": 5670.0}, {"date": "2026-05-14", "close": 10.7, "volume": 2722.0}, {"date": "2026-05-15", "close": 10.5, "volume": 7461.0}, {"date": "2026-05-18", "close": 10.2, "volume": 152708.0}, {"date": "2026-05-19", "close": 10.25, "volume": 15621.0}, {"date": "2026-05-20", "close": 10.35, "volume": 7882.0}, {"date": "2026-05-21", "close": 10.5, "volume": 48879.0}, {"date": "2026-05-22", "close": 11.0, "volume": 56341.0}, {"date": "2026-05-26", "close": 12.25, "volume": 2104266.0}, {"date": "2026-05-27", "close": 15.35, "volume": 3209544.0}, {"date": "2026-05-28", "close": 14.7, "volume": 308921.0}, {"date": "2026-05-29", "close": 11.05, "volume": 177000.0}, {"date": "2026-06-01", "close": 12.05, "volume": 114351.0}, {"date": "2026-06-02", "close": 11.05, "volume": 105103.0}, {"date": "2026-06-03", "close": 10.5, "volume": 55006.0}, {"date": "2026-06-04", "close": 10.65, "volume": 62058.0}, {"date": "2026-06-05", "close": 9.55, "volume": 39089.0}, {"date": "2026-06-08", "close": 10.15, "volume": 29831.0}, {"date": "2026-06-09", "close": 9.7, "volume": 27264.0}, {"date": "2026-06-10", "close": 10.1, "volume": 221397.0}, {"date": "2026-06-11", "close": 9.5, "volume": 69017.0}, {"date": "2026-06-12", "close": 10.1, "volume": 76906.0}, {"date": "2026-06-15", "close": 10.0, "volume": 30161.0}, {"date": "2026-06-16", "close": 9.65, "volume": 10455.0}, {"date": "2026-06-17", "close": 9.55, "volume": 13147.0}, {"date": "2026-06-18", "close": 9.45, "volume": 17510.0}, {"date": "2026-06-22", "close": 6.9, "volume": 142679.0}, {"date": "2026-06-23", "close": 6.8, "volume": 28192.0}, {"date": "2026-06-24", "close": 6.1, "volume": 41730.0}, {"date": "2026-06-25", "close": 4.4555, "volume": 111213.0}, {"date": "2026-06-26", "close": 4.366, "volume": 55215.0}, {"date": "2026-06-29", "close": 4.2415, "volume": 43500.0}, {"date": "2026-06-30", "close": 4.117, "volume": 59936.0}, {"date": "2026-07-01", "close": 3.78, "volume": 90848.0}, {"date": "2026-07-02", "close": 3.5505, "volume": 22528.0}, {"date": "2026-07-06", "close": 3.95, "volume": 84292.0}, {"date": "2026-07-07", "close": 3.6485, "volume": 20031.0}, {"date": "2026-07-08", "close": 3.47, "volume": 42852.0}, {"date": "2026-07-09", "close": 3.475, "volume": 19674.0}, {"date": "2026-07-10", "close": 3.54, "volume": 13081.0}, {"date": "2026-07-13", "close": 3.345, "volume": 22136.0}, {"date": "2026-07-14", "close": 3.425, "volume": 17636.0}, {"date": "2026-07-15", "close": 3.4375, "volume": 19124.0}, {"date": "2026-07-16", "close": 3.3505, "volume": 13850.0}, {"date": "2026-07-17", "close": 3.237, "volume": 15562.0}, {"date": "2026-07-20", "close": 3.008, "volume": 13153.0}, {"date": "2026-07-21", "close": 3.05, "volume": 21709.0}, {"date": "2026-07-22", "close": 2.961, "volume": 11866.0}, {"date": "2026-07-23", "close": 3.0025, "volume": 8934.0}, {"date": "2026-07-24", "close": 2.9235, "volume": 12926.0}, {"date": "2026-07-27", "close": 2.815, "volume": 22043.0}, {"date": "2026-07-28", "close": 2.8185, "volume": 10809.0}, {"date": "2026-07-29", "close": 2.657, "volume": 4092.0}, {"date": "2026-07-30", "close": 2.83, "volume": 8657.0}, {"date": "2026-07-31", "close": 3.314, "volume": 255691.0}, {"date": "2026-08-03", "close": 3.334, "volume": 61931.0}, {"date": "2026-08-04", "close": 3.52, "volume": 163434.0}, {"date": "2026-08-05", "close": 3.25, "volume": 153994.0}, {"date": "2026-08-06", "close": 3.02, "volume": 76128.0}, {"date": "2026-08-07", "close": 3.15, "volume": 72909.0}, {"date": "2026-08-10", "close": 3.08, "volume": 15681.0}, {"date": "2026-08-11", "close": 3.18, "volume": 28746.0}, {"date": "2026-08-12", "close": 3.04, "volume": 26499.0}, {"date": "2026-08-13", "close": 2.93, "volume": 19940.0}, {"date": "2026-08-14", "close": 2.83, "volume": 37668.0}, {"date": "2026-08-17", "close": 2.935, "volume": 58851.0}, {"date": "2026-08-18", "close": 2.89, "volume": 33311.0}, {"date": "2026-08-19", "close": 2.78, "volume": 52549.0}, {"date": "2026-08-20", "close": 2.7, "volume": 33535.0}, {"date": "2026-08-21", "close": 2.73, "volume": 37470.0}, {"date": "2026-08-24", "close": 2.64, "volume": 56707.0}, {"date": "2026-08-25", "close": 2.4, "volume": 121109.0}, {"date": "2026-08-26", "close": 2.28, "volume": 28885.0}, {"date": "2026-08-27", "close": 2.17, "volume": 16549920.0}, {"date": "2026-08-28", "close": 2.49, "volume": 45124880.0}, {"date": "2026-08-31", "close": 2.06, "volume": 849649.0}, {"date": "2026-09-01", "close": 1.84, "volume": 295967.0}, {"date": "2026-09-02", "close": 1.82, "volume": 234493.0}, {"date": "2026-09-03", "close": 1.93, "volume": 683481.0}, {"date": "2026-09-04", "close": 1.82, "volume": 165472.0}, {"date": "2026-09-08", "close": 1.81, "volume": 55802.0}, {"date": "2026-09-09", "close": 1.69, "volume": 89956.0}, {"date": "2026-09-10", "close": 1.56, "volume": 156896.0}, {"date": "2026-09-11", "close": 1.53, "volume": 103637.0}, {"date": "2026-09-14", "close": 1.54, "volume": 56974.0}, {"date": "2026-09-15", "close": 1.47, "volume": 47427.0}, {"date": "2026-09-16", "close": 1.43, "volume": 43648.0}, {"date": "2026-09-17", "close": 6.78, "volume": 92602520.0}, {"date": "2026-09-18", "close": 6.31, "volume": 2506771.0}, {"date": "2026-09-21", "close": 6.32, "volume": 761851.0}, {"date": "2026-09-22", "close": 6.57, "volume": 764597.0}, {"date": "2026-09-23", "close": 6.81, "volume": 301959.0}, {"date": "2026-09-24", "close": 6.77, "volume": 152228.0}, {"date": "2026-09-25", "close": 6.28, "volume": 133607.0}, {"date": "2026-09-28", "close": 6.38, "volume": 142333.0}, {"date": "2026-09-29", "close": 6.38, "volume": 59358.0}, {"date": "2026-09-30", "close": 6.52, "volume": 118693.0}, {"date": "2026-10-01", "close": 6.63, "volume": 64211.0}, {"date": "2026-10-02", "close": 6.45, "volume": 40932.0}, {"date": "2026-10-05", "close": 6.525, "volume": 96054.0}, {"date": "2026-10-06", "close": 6.09, "volume": 75745.0}, {"date": "2026-10-07", "close": 6.07, "volume": 28535.0}, {"date": "2026-10-08", "close": 6.01, "volume": 24907.0}, {"date": "2026-10-09", "close": 6.05, "volume": 15183.0}, {"date": "2026-10-12", "close": 5.86, "volume": 45124.0}, {"date": "2026-10-13", "close": 5.58, "volume": 44790.0}, {"date": "2026-10-14", "close": 5.05, "volume": 144501.0}, {"date": "2026-10-15", "close": 5.27, "volume": 64547.0}, {"date": "2026-10-16", "close": 5.15, "volume": 37836.0}, {"date": "2026-10-19", "close": 5.16, "volume": 86190.0}, {"date": "2026-10-20", "close": 5.31, "volume": 36478.0}, {"date": "2026-10-21", "close": 5.07, "volume": 24768.0}, {"date": "2026-10-22", "close": 5.19, "volume": 211223.0}, {"date": "2026-10-23", "close": 5.05, "volume": 45594.0}, {"date": "2026-10-26", "close": 5.15, "volume": 51368.0}, {"date": "2026-10-27", "close": 5.07, "volume": 24239.0}, {"date": "2026-10-28", "close": 5.55, "volume": 75179.0}, {"date": "2026-10-29", "close": 5.52, "volume": 12768.0}, {"date": "2026-10-30", "close": 5.44, "volume": 27671.0}], "refreshing": true}