{"ticker": "ALP", "overview": {"cik": "1095435", "ticker": "ALP", "name": "Alpha Compute Corp", "industry": "Finance Services", "country": "British Virgin Islands", "sic": "6199", "announcements": [{"form": "6-K", "date": "2026-10-06", "title": "FORM 6-K", "accession": "0001171843-26-006446", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006419", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001171843-26-006418", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001171843-26-006237", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001171843-26-006194", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001171843-26-006165", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001171843-26-006099", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001171843-26-006026", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001171843-26-006025", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001171843-26-006021", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001171843-26-006009", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001171843-26-005881", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001171843-26-005870", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001171843-26-005847", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001171843-26-005763", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005681", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001171843-26-005626", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001171843-26-005422", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-08-06", "title": "FORM 20-F/A", "accession": "0001171843-26-005284", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005283", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001171843-26-004918", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-07-21", "title": "FORM 20-F/A", "accession": "0001171843-26-004784", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004774", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-16", "title": "FORM 20-F", "accession": "0001171843-26-004704", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0002144955-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 19570.0, "sell_n": 0, "sell_sum": 0, "net": 19570.0, "insiders": 1, "first_date": "2026-10-07", "last_date": "2026-10-07"}, "metrics": {"ticker": "ALP", "has_prices": true, "as_of": "2026-10-30", "last": 3.28, "prev_close": 3.3, "change": -0.020000000000000018, "change_pct": -0.006060606060606067, "session_volume": 58350.0, "vwap_5": 3.2388207240026046, "vwap_20": 3.7848802831034765, "vwap_60": 5.888686589980648, "vwap_250": 21.361186412689765, "high_52w": 238.5, "low_52w": 2.97, "avg_volume_20": 179128.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-26-006594", "src": "INSIDERS", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Fiorenzo Villani", "who_key": "Villani Fiorenzo", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19570.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Board member picks up $20K of ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1889272/000117184326006594/0001171843-26-006594-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38323}, {"id": "13DG-0002144955-26-000001", "src": "13DG", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Alpha Compute Corp", "who_key": "Alpha Compute Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Alpha Compute Corp takes a 5.3% passive stake in ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1095435/0002144955-26-000001-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-03", "mins": 176563}, {"id": "13DG-0001595888-26-000059", "src": "13DG", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Alpha Compute Corp", "who_key": "Alpha Compute Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Alpha Compute Corp takes a 5.6% passive stake in ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1095435/0001595888-26-000059-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-11", "mins": 208243}], "recent_buys": [{"id": "0001171843-26-006594", "src": "INSIDERS", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Fiorenzo Villani", "who_key": "Villani Fiorenzo", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19570.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Board member picks up $20K of ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1889272/000117184326006594/0001171843-26-006594-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38323}], "institutional": [{"id": "13DG-0002144955-26-000001", "src": "13DG", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Alpha Compute Corp", "who_key": "Alpha Compute Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Alpha Compute Corp takes a 5.3% passive stake in ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1095435/0002144955-26-000001-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-03", "mins": 176563}, {"id": "13DG-0001595888-26-000059", "src": "13DG", "ticker": "ALP", "cik": "1095435", "company": "Alpha Compute Corp", "company_raw": "Alpha Compute Corp", "who": "Alpha Compute Corp", "who_key": "Alpha Compute Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Alpha Compute Corp takes a 5.6% passive stake in ALP", "source_url": "https://www.sec.gov/Archives/edgar/data/1095435/0001595888-26-000059-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-11", "mins": 208243}], "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": "235.5000", "new_value": "480.0000", "effective": "2025-03-28", "evidence": "ALP moved 1:2 in one session on 2025-03-28 \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": "2026-09-23T23:36:05.191201"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "4.7100", "new_value": "9.6000", "effective": "2025-03-28", "evidence": "ALP moved 1:2 in one session on 2025-03-28 \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": "2026-09-10T03:15:25.249916"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alpha Compute Corp  - Common Stock", "new_value": "Alpha Compute Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001095435", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001095435", "applied": 1, "detected_at": "2026-09-10T03:14:57.272360"}]}, "key_people": [{"who": "Fiorenzo Villani", "who_key": "Villani Fiorenzo", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 19570.0, "sold": 0, "net": 19570.0, "trades": 1, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 19570.0, "date": "2026-10-07", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1889272/000117184326006594/0001171843-26-006594-index.htm"}], "latest": {"action": "BUY", "amount": 19570.0, "date": "2026-10-07", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1889272/000117184326006594/0001171843-26-006594-index.htm"}}], "activity": [{"date": "2026-10-07", "net": 19570.0}], "announcements": [{"form": "6-K", "date": "2026-10-06", "title": "FORM 6-K", "accession": "0001171843-26-006446", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006419", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001171843-26-006418", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001171843-26-006237", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001171843-26-006194", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001171843-26-006165", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001171843-26-006099", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001171843-26-006026", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001171843-26-006025", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001171843-26-006021", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001171843-26-006009", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001171843-26-005881", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001171843-26-005870", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001171843-26-005847", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001171843-26-005763", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005681", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001171843-26-005626", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001171843-26-005422", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-08-06", "title": "FORM 20-F/A", "accession": "0001171843-26-005284", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005283", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001171843-26-004918", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-07-21", "title": "FORM 20-F/A", "accession": "0001171843-26-004784", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004774", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-16", "title": "FORM 20-F", "accession": "0001171843-26-004704", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0002144955-26-000001", "price_sensitive": false}], "performance": {"ticker": "ALP", "has_prices": true, "summary": {"n": 1, "avg": -0.17171717171717177, "win_rate": 0.0, "best": -0.17171717171717177, "worst": -0.17171717171717177, "as_of": "2026-10-30"}, "buys": [{"who": "Villani Fiorenzo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 19570.0, "date": "2026-10-07", "score": 32.3, "ref_price": 3.96, "return": -0.17171717171717177}]}, "price_series": [{"date": "2020-06-04", "close": 9375.0, "volume": null}, {"date": "2020-06-05", "close": 9000.0, "volume": 2.0}, {"date": "2020-06-08", "close": 11000.0, "volume": 9.0}, {"date": "2020-06-09", "close": 11758.5, "volume": 6.0}, {"date": "2020-06-10", "close": 12000.0, "volume": 5.0}, {"date": "2020-06-11", "close": 11750.0, "volume": null}, {"date": "2020-06-12", "close": 11000.0, "volume": 3.0}, {"date": "2020-06-15", "close": 11998.5, "volume": 4.0}, {"date": "2020-06-16", "close": 10998.5, "volume": 6.0}, {"date": "2020-06-17", "close": 10950.0, "volume": 9.0}, {"date": "2020-06-18", "close": 11430.0, "volume": 7.0}, {"date": "2020-06-19", "close": 10540.0, "volume": 4.0}, {"date": "2020-06-22", "close": 10760.0, "volume": 2.0}, {"date": "2020-06-23", "close": 10758.0, "volume": 1.0}, {"date": "2020-06-24", "close": 10741.5, "volume": 3.0}, {"date": "2020-06-25", "close": 10250.0, "volume": 3.0}, {"date": "2020-06-26", "close": 10590.0, "volume": 4.0}, {"date": "2020-06-29", "close": 11000.0, "volume": 22.0}, {"date": "2020-06-30", "close": 10458.5, "volume": 1.0}, {"date": "2020-07-01", "close": 10240.0, "volume": 5.0}, {"date": "2020-07-02", "close": 10250.0, "volume": 1.0}, {"date": "2020-07-06", "close": 10150.0, "volume": 1.0}, {"date": "2020-07-07", "close": 9970.0, "volume": 3.0}, {"date": "2020-07-08", "close": 9900.0, "volume": 39.0}, {"date": "2020-07-09", "close": 10435.0, "volume": 2.0}, {"date": "2020-07-10", "close": 10750.0, "volume": 1.0}, {"date": "2020-07-13", "close": 10148.0, "volume": 1.0}, {"date": "2020-07-14", "close": 9748.5, "volume": 3.0}, {"date": "2020-07-15", "close": 9748.5, "volume": 3.0}, {"date": "2020-07-16", "close": 10250.0, "volume": 4.0}, {"date": "2020-07-17", "close": 9748.5, "volume": 2.0}, {"date": "2020-07-20", "close": 9874.99, "volume": null}, {"date": "2020-07-21", "close": 10400.0, "volume": 1.0}, {"date": "2020-07-22", "close": 9800.0, "volume": 1.0}, {"date": "2020-07-23", "close": 10450.0, "volume": 1.0}, {"date": "2020-07-24", "close": 10305.0, "volume": 1.0}, {"date": "2020-07-27", "close": 9900.0, "volume": 1.0}, {"date": "2020-07-28", "close": 9843.99, "volume": 1.0}, {"date": "2020-07-29", "close": 9690.0, "volume": 5.0}, {"date": "2020-07-30", "close": 9900.0, "volume": 2.0}, {"date": "2020-07-31", "close": 10200.0, "volume": 1.0}, {"date": "2020-08-03", "close": 9600.0, "volume": 1.0}, {"date": "2020-08-04", "close": 9801.5, "volume": 4.0}, {"date": "2020-08-05", "close": 9560.0, "volume": 5.0}, {"date": "2020-08-06", "close": 9540.0, "volume": 7.0}, {"date": "2020-08-07", "close": 9700.0, "volume": 2.0}, {"date": "2020-08-10", "close": 9800.0, "volume": 2.0}, {"date": "2020-08-11", "close": 9060.0, "volume": 4.0}, {"date": "2020-08-12", "close": 9060.0, "volume": null}, {"date": "2020-08-13", "close": 9060.0, "volume": null}, {"date": "2020-08-14", "close": 9772.5, "volume": 2.0}, {"date": "2020-08-17", "close": 9300.0, "volume": 1.0}, {"date": "2020-08-18", "close": 9298.5, "volume": null}, {"date": "2020-08-19", "close": 9447.5, "volume": 1.0}, {"date": "2020-08-20", "close": 9500.0, "volume": 2.0}, {"date": "2020-08-21", "close": 9450.0, "volume": 1.0}, {"date": "2020-08-24", "close": 10500.0, "volume": 1.0}, {"date": "2020-08-25", "close": 10244.0, "volume": null}, {"date": "2020-08-26", "close": 10100.0, "volume": 1.0}, {"date": "2020-08-27", "close": 10008.5, "volume": null}, {"date": "2020-08-28", "close": 9900.0, "volume": 2.0}, {"date": "2020-08-31", "close": 9948.5, "volume": null}, {"date": "2020-09-01", "close": 9598.5, "volume": 4.0}, {"date": "2020-09-02", "close": 10010.0, "volume": 3.0}, {"date": "2020-09-03", "close": 9750.0, "volume": 2.0}, {"date": "2020-09-04", "close": 9998.5, "volume": 3.0}, {"date": "2020-09-08", "close": 10400.0, "volume": 4.0}, {"date": "2020-09-09", "close": 10100.0, "volume": null}, {"date": "2020-09-10", "close": 10198.5, "volume": 1.0}, {"date": "2020-09-11", "close": 10000.0, "volume": 2.0}, {"date": "2020-09-14", "close": 10000.0, "volume": null}, {"date": "2020-09-15", "close": 9700.0, "volume": 5.0}, {"date": "2020-09-16", "close": 10000.0, "volume": 1.0}, {"date": "2020-09-17", "close": 9994.8, "volume": 1.0}, {"date": "2020-09-18", "close": 9990.0, "volume": 3.0}, {"date": "2020-09-21", "close": 10000.0, "volume": 2.0}, {"date": "2020-09-22", "close": 9750.0, "volume": 1.0}, {"date": "2020-09-23", "close": 9696.0, "volume": 3.0}, {"date": "2020-09-24", "close": 9750.0, "volume": 1.0}, {"date": "2020-09-25", "close": 9970.0, "volume": 5.0}, {"date": "2020-09-28", "close": 9750.0, "volume": 3.0}, {"date": "2020-09-29", "close": 9750.0, "volume": null}, {"date": "2020-09-30", "close": 9990.0, "volume": 4.0}, {"date": "2020-10-01", "close": 9900.0, "volume": 4.0}, {"date": "2020-10-02", "close": 9655.0, "volume": 5.0}, {"date": "2020-10-05", "close": 9750.0, "volume": 3.0}, {"date": "2020-10-06", "close": 9349.99, "volume": null}, {"date": "2020-10-07", "close": 9900.0, "volume": 4.0}, {"date": "2020-10-08", "close": 9900.0, "volume": 1.0}, {"date": "2020-10-09", "close": 9900.0, "volume": 3.0}, {"date": "2020-10-12", "close": 9870.0, "volume": 2.0}, {"date": "2020-10-13", "close": 9800.0, "volume": 4.0}, {"date": "2020-10-14", "close": 9900.0, "volume": 6.0}, {"date": "2020-10-15", "close": 8875.0, "volume": 15.0}, {"date": "2020-10-16", "close": 9301.5, "volume": 6.0}, {"date": "2020-10-19", "close": 9400.0, "volume": 6.0}, {"date": "2020-10-20", "close": 9400.0, "volume": 2.0}, {"date": "2020-10-21", "close": 9230.0, "volume": 1.0}, {"date": "2020-10-22", "close": 9350.0, "volume": 3.0}, {"date": "2020-10-23", "close": 9760.0, "volume": 1.0}, {"date": "2020-10-26", "close": 9600.0, "volume": 1.0}, {"date": "2020-10-27", "close": 9600.0, "volume": null}, {"date": "2020-10-28", "close": 9498.5, "volume": 1.0}, {"date": "2020-10-29", "close": 9750.0, "volume": 1.0}, {"date": "2020-10-30", "close": 9500.0, "volume": 11.0}, {"date": "2020-11-02", "close": 9000.0, "volume": 1.0}, {"date": "2020-11-03", "close": 9100.0, "volume": 1.0}, {"date": "2020-11-04", "close": 9000.0, "volume": 6.0}, {"date": "2020-11-05", "close": 9200.0, "volume": 1.0}, {"date": "2020-11-06", "close": 9500.0, "volume": null}, {"date": "2020-11-09", "close": 9805.0, "volume": null}, {"date": "2020-11-10", "close": 9345.0, "volume": null}, {"date": "2020-11-11", "close": 9500.0, "volume": 1.0}, {"date": "2020-11-12", "close": 10100.0, "volume": 7.0}, {"date": "2020-11-13", "close": 10300.0, "volume": 2.0}, {"date": "2020-11-16", "close": 10312.0, "volume": 8.0}, {"date": "2020-11-17", "close": 10820.0, "volume": 5.0}, {"date": "2020-11-18", "close": 12000.0, "volume": 12.0}, {"date": "2020-11-19", "close": 12250.0, "volume": 3.0}, {"date": "2020-11-20", "close": 12200.0, "volume": 5.0}, {"date": "2020-11-23", "close": 12250.0, "volume": 6.0}, {"date": "2020-11-24", "close": 12248.5, "volume": 9.0}, {"date": "2020-11-25", "close": 12290.0, "volume": 3.0}, {"date": "2020-11-27", "close": 12100.0, "volume": 2.0}, {"date": "2020-11-30", "close": 12498.5, "volume": 3.0}, {"date": "2020-12-01", "close": 13250.0, "volume": 3.0}, {"date": "2020-12-02", "close": 13250.0, "volume": 1.0}, {"date": "2020-12-03", "close": 13000.0, "volume": 1.0}, {"date": "2020-12-04", "close": 13740.0, "volume": 6.0}, {"date": "2020-12-07", "close": 14000.0, "volume": 2.0}, {"date": "2020-12-08", "close": 14001.5, "volume": 3.0}, {"date": "2020-12-09", "close": 14260.0, "volume": 2.0}, {"date": "2020-12-10", "close": 13850.0, "volume": 5.0}, {"date": "2020-12-11", "close": 13750.0, "volume": 1.0}, {"date": "2020-12-14", "close": 13800.0, "volume": 1.0}, {"date": "2020-12-15", "close": 13900.0, "volume": 1.0}, {"date": "2020-12-16", "close": 14451.5, "volume": 3.0}, {"date": "2020-12-17", "close": 13993.99, "volume": 2.0}, {"date": "2020-12-18", "close": 14000.0, "volume": 1.0}, {"date": "2020-12-21", "close": 14600.0, "volume": 1.0}, {"date": "2020-12-22", "close": 14975.0, "volume": 7.0}, {"date": "2020-12-23", "close": 15000.0, "volume": 2.0}, {"date": "2020-12-24", "close": 15010.0, "volume": 4.0}, {"date": "2020-12-28", "close": 15240.0, "volume": 5.0}, {"date": "2020-12-29", "close": 15850.0, "volume": 5.0}, {"date": "2020-12-30", "close": 16448.5, "volume": 8.0}, {"date": "2020-12-31", "close": 19590.0, "volume": 14.0}, {"date": "2021-01-04", "close": 18000.0, "volume": 21.0}, {"date": "2021-01-05", "close": 17750.0, "volume": 3.0}, {"date": "2021-01-06", "close": 18620.0, "volume": 7.0}, {"date": "2021-01-07", "close": 17548.5, "volume": 6.0}, {"date": "2021-01-08", "close": 17750.0, "volume": 5.0}, {"date": "2021-01-11", "close": 18200.0, "volume": 7.0}, {"date": "2021-01-12", "close": 17750.0, "volume": 9.0}, {"date": "2021-01-13", "close": 18500.0, "volume": 4.0}, {"date": "2021-01-14", "close": 18396.5, "volume": 11.0}, {"date": "2021-01-15", "close": 19451.5, "volume": 6.0}, {"date": "2021-01-19", "close": 22100.0, "volume": 17.0}, {"date": "2021-01-20", "close": 21250.0, "volume": 6.0}, {"date": "2021-01-21", "close": 22010.0, "volume": 17.0}, {"date": "2021-01-22", "close": 23100.0, "volume": 9.0}, {"date": "2021-01-25", "close": 24000.0, "volume": 8.0}, {"date": "2021-01-26", "close": 24206.0, "volume": 4.0}, {"date": "2021-01-27", "close": 23001.5, "volume": 4.0}, {"date": "2021-01-28", "close": 23050.0, "volume": 10.0}, {"date": "2021-01-29", "close": 22490.0, "volume": 1.0}, {"date": "2021-02-01", "close": 22008.5, "volume": 1.0}, {"date": "2021-02-02", "close": 22500.0, "volume": 2.0}, {"date": "2021-02-03", "close": 21090.0, "volume": 1.0}, {"date": "2021-02-04", "close": 22325.0, "volume": 1.0}, {"date": "2021-02-05", "close": 22200.0, "volume": 2.0}, {"date": "2021-02-08", "close": 21050.0, "volume": 3.0}, {"date": "2021-02-09", "close": 21110.0, "volume": 7.0}, {"date": "2021-02-10", "close": 18550.0, "volume": 3.0}, {"date": "2021-02-11", "close": 24000.0, "volume": 20.0}, {"date": "2021-02-12", "close": 25000.0, "volume": 7.0}, {"date": "2021-02-16", "close": 30755.0, "volume": 17.0}, {"date": "2021-02-17", "close": 35000.0, "volume": 23.0}, {"date": "2021-02-18", "close": 38000.0, "volume": 21.0}, {"date": "2021-02-19", "close": 37470.0, "volume": 18.0}, {"date": "2021-02-22", "close": 39500.0, "volume": 9.0}, {"date": "2021-02-23", "close": 35050.0, "volume": 12.0}, {"date": "2021-02-24", "close": 37500.0, "volume": 6.0}, {"date": "2021-02-25", "close": 36600.0, "volume": 6.0}, {"date": "2021-02-26", "close": 34110.1, "volume": 8.0}, {"date": "2021-03-01", "close": 33970.0, "volume": 8.0}, {"date": "2021-03-02", "close": 36000.0, "volume": 3.0}, {"date": "2021-03-03", "close": 35450.0, "volume": 9.0}, {"date": "2021-03-04", "close": 29120.0, "volume": 21.0}, {"date": "2021-03-05", "close": 32000.0, "volume": 20.0}, {"date": "2021-03-08", "close": 28010.0, "volume": 18.0}, {"date": "2021-03-09", "close": 29030.0, "volume": 3.0}, {"date": "2021-03-10", "close": 31000.0, "volume": 12.0}, {"date": "2021-03-11", "close": 30834.3, "volume": 24.0}, {"date": "2021-03-12", "close": 32790.0, "volume": 28.0}, {"date": "2021-03-15", "close": 35000.0, "volume": 36.0}, {"date": "2021-03-16", "close": 34200.0, "volume": 9.0}, {"date": "2021-03-17", "close": 32970.0, "volume": 6.0}, {"date": "2021-03-18", "close": 33440.0, "volume": 22.0}, {"date": "2021-03-19", "close": 33260.0, "volume": 23.0}, {"date": "2021-03-22", "close": 34750.0, "volume": 4.0}, {"date": "2021-03-23", "close": 32000.0, "volume": 9.0}, {"date": "2021-03-24", "close": 29000.1, "volume": 8.0}, {"date": "2021-03-25", "close": 29020.0, "volume": 9.0}, {"date": "2021-03-26", "close": 29700.0, "volume": 29.0}, {"date": "2021-03-29", "close": 28039.5, "volume": 9.0}, {"date": "2021-03-30", "close": 28495.0, "volume": 5.0}, {"date": "2021-03-31", "close": 27970.0, "volume": 5.0}, {"date": "2021-04-01", "close": 28670.0, "volume": 3.0}, {"date": "2021-04-05", "close": 28720.0, "volume": 3.0}, {"date": "2021-04-06", "close": 29000.0, "volume": 20.0}, {"date": "2021-04-07", "close": 31000.0, "volume": 14.0}, {"date": "2021-04-08", "close": 29800.0, "volume": 20.0}, {"date": "2021-04-09", "close": 29230.4, "volume": 6.0}, {"date": "2021-04-12", "close": 28970.0, "volume": 11.0}, {"date": "2021-04-13", "close": 29250.0, "volume": 5.0}, {"date": "2021-04-14", "close": 28170.0, "volume": 6.0}, {"date": "2021-04-15", "close": 29040.0, "volume": 7.0}, {"date": "2021-04-16", "close": 26990.0, "volume": 23.0}, {"date": "2021-04-19", "close": 29400.0, "volume": 8.0}, {"date": "2021-04-20", "close": 28150.0, "volume": 3.0}, {"date": "2021-04-21", "close": 27990.0, "volume": 6.0}, {"date": "2021-04-22", "close": 28710.0, "volume": 15.0}, {"date": "2021-04-23", "close": 28000.0, "volume": 9.0}, {"date": "2021-04-26", "close": 28370.0, "volume": 18.0}, {"date": "2021-04-27", "close": 27190.0, "volume": 15.0}, {"date": "2021-04-28", "close": 27910.0, "volume": 4.0}, {"date": "2021-04-29", "close": 28160.0, "volume": 12.0}, {"date": "2021-04-30", "close": 28500.0, "volume": 15.0}, {"date": "2021-05-03", "close": 28450.0, "volume": 11.0}, {"date": "2021-05-04", "close": 28000.0, "volume": 13.0}, {"date": "2021-05-05", "close": 27920.0, "volume": 17.0}, {"date": "2021-05-06", "close": 28280.0, "volume": 19.0}, {"date": "2021-05-07", "close": 27970.0, "volume": 10.0}, {"date": "2021-05-10", "close": 28750.0, "volume": 28.0}, {"date": "2021-05-11", "close": 27910.0, "volume": 23.0}, {"date": "2021-05-12", "close": 27580.0, "volume": 18.0}, {"date": "2021-05-13", "close": 28040.0, "volume": 10.0}, {"date": "2021-05-14", "close": 28800.0, "volume": 12.0}, {"date": "2021-05-17", "close": 27610.0, "volume": 20.0}, {"date": "2021-05-18", "close": 28270.0, "volume": 20.0}, {"date": "2021-05-19", "close": 27750.0, "volume": 8.0}, {"date": "2021-05-20", "close": 27600.0, "volume": 8.0}, {"date": "2021-05-21", "close": 27690.0, "volume": 10.0}, {"date": "2021-05-24", "close": 27560.0, "volume": 17.0}, {"date": "2021-05-25", "close": 26540.0, "volume": 19.0}, {"date": "2021-05-26", "close": 27250.0, "volume": 17.0}, {"date": "2021-05-27", "close": 27860.0, "volume": 14.0}, {"date": "2021-05-28", "close": 28100.0, "volume": 21.0}, {"date": "2021-06-01", "close": 29090.0, "volume": 23.0}, {"date": "2021-06-02", "close": 30510.0, "volume": 49.0}, {"date": "2021-06-03", "close": 30220.0, "volume": 34.0}, {"date": "2021-06-04", "close": 29880.0, "volume": 12.0}, {"date": "2021-06-07", "close": 30880.0, "volume": 44.0}, {"date": "2021-06-08", "close": 30190.0, "volume": 28.0}, {"date": "2021-06-09", "close": 30220.0, "volume": 22.0}, {"date": "2021-06-10", "close": 31000.0, "volume": 16.0}, {"date": "2021-06-11", "close": 34000.0, "volume": 18.0}, {"date": "2021-06-14", "close": 39000.0, "volume": 66.0}, {"date": "2021-06-15", "close": 39000.0, "volume": 20.0}, {"date": "2021-06-16", "close": 40000.0, "volume": 22.0}, {"date": "2021-06-17", "close": 42810.0, "volume": 31.0}, {"date": "2021-06-18", "close": 39900.0, "volume": 40.0}, {"date": "2021-06-21", "close": 39700.0, "volume": 37.0}, {"date": "2021-06-22", "close": 33910.0, "volume": 74.0}, {"date": "2021-06-23", "close": 34800.0, "volume": 78.0}, {"date": "2021-06-24", "close": 25950.0, "volume": 1103.0}, {"date": "2021-06-25", "close": 25250.0, "volume": 619.0}, {"date": "2021-06-28", "close": 24000.0, "volume": 120.0}, {"date": "2021-06-29", "close": 22750.0, "volume": 138.0}, {"date": "2021-06-30", "close": 20960.0, "volume": 138.0}, {"date": "2021-07-01", "close": 22350.0, "volume": 63.0}, {"date": "2021-07-02", "close": 21960.0, "volume": 34.0}, {"date": "2021-07-06", "close": 21270.0, "volume": 60.0}, {"date": "2021-07-07", "close": 19430.0, "volume": 224.0}, {"date": "2021-07-08", "close": 19200.0, "volume": 89.0}, {"date": "2021-07-09", "close": 22080.0, "volume": 85.0}, {"date": "2021-07-12", "close": 20450.0, "volume": 37.0}, {"date": "2021-07-13", "close": 18710.0, "volume": 43.0}, {"date": "2021-07-14", "close": 18260.0, "volume": 52.0}, {"date": "2021-07-15", "close": 17100.0, "volume": 99.0}, {"date": "2021-07-16", "close": 17000.0, "volume": 66.0}, {"date": "2021-07-19", "close": 17000.0, "volume": 90.0}, {"date": "2021-07-20", "close": 16880.0, "volume": 60.0}, {"date": "2021-07-21", "close": 16970.0, "volume": 36.0}, {"date": "2021-07-22", "close": 17610.0, "volume": 35.0}, {"date": "2021-07-23", "close": 17320.0, "volume": 18.0}, {"date": "2021-07-26", "close": 16370.0, "volume": 28.0}, {"date": "2021-07-27", "close": 16290.0, "volume": 45.0}, {"date": "2021-07-28", "close": 16370.0, "volume": 29.0}, {"date": "2021-07-29", "close": 15840.0, "volume": 21.0}, {"date": "2021-07-30", "close": 15140.0, "volume": 51.0}, {"date": "2021-08-02", "close": 14990.0, "volume": 46.0}, {"date": "2021-08-03", "close": 14350.0, "volume": 28.0}, {"date": "2021-08-04", "close": 13650.0, "volume": 59.0}, {"date": "2021-08-05", "close": 15600.0, "volume": 67.0}, {"date": "2021-08-06", "close": 15200.0, "volume": 15.0}, {"date": "2021-08-09", "close": 17130.0, "volume": 34.0}, {"date": "2021-08-10", "close": 16380.0, "volume": 18.0}, {"date": "2021-08-11", "close": 17150.0, "volume": 21.0}, {"date": "2021-08-12", "close": 17300.0, "volume": 22.0}, {"date": "2021-08-13", "close": 17320.0, "volume": 11.0}, {"date": "2021-08-16", "close": 17510.0, "volume": 15.0}, {"date": "2021-08-17", "close": 17640.0, "volume": 9.0}, {"date": "2021-08-18", "close": 18950.0, "volume": 48.0}, {"date": "2021-08-19", "close": 19000.0, "volume": 66.0}, {"date": "2021-08-20", "close": 19980.0, "volume": 49.0}, {"date": "2021-08-23", "close": 21880.0, "volume": 56.0}, {"date": "2021-08-24", "close": 22050.0, "volume": 25.0}, {"date": "2021-08-25", "close": 22400.0, "volume": 34.0}, {"date": "2021-08-26", "close": 20830.0, "volume": 40.0}, {"date": "2021-08-27", "close": 21470.0, "volume": 20.0}, {"date": "2021-08-30", "close": 20680.0, "volume": 14.0}, {"date": "2021-08-31", "close": 20310.0, "volume": 24.0}, {"date": "2021-09-01", "close": 21610.0, "volume": 16.0}, {"date": "2021-09-02", "close": 21900.0, "volume": 32.0}, {"date": "2021-09-03", "close": 21570.0, "volume": 28.0}, {"date": "2021-09-07", "close": 19980.0, "volume": 32.0}, {"date": "2021-09-08", "close": 19270.0, "volume": 46.0}, {"date": "2021-09-09", "close": 19120.0, "volume": 15.0}, {"date": "2021-09-10", "close": 18860.0, "volume": 12.0}, {"date": "2021-09-13", "close": 18300.0, "volume": 50.0}, {"date": "2021-09-14", "close": 18250.0, "volume": 33.0}, {"date": "2021-09-15", "close": 18970.0, "volume": 23.0}, {"date": "2021-09-16", "close": 19290.0, "volume": 33.0}, {"date": "2021-09-17", "close": 19300.0, "volume": 112.0}, {"date": "2021-09-20", "close": 18580.0, "volume": 17.0}, {"date": "2021-09-21", "close": 19740.0, "volume": 21.0}, {"date": "2021-09-22", "close": 20590.0, "volume": 30.0}, {"date": "2021-09-23", "close": 21940.0, "volume": 28.0}, {"date": "2021-09-24", "close": 21540.0, "volume": 16.0}, {"date": "2021-09-27", "close": 21160.0, "volume": 16.0}, {"date": "2021-09-28", "close": 20470.0, "volume": 12.0}, {"date": "2021-09-29", "close": 20700.0, "volume": 17.0}, {"date": "2021-09-30", "close": 20320.0, "volume": 12.0}, {"date": "2021-10-01", "close": 20570.0, "volume": 15.0}, {"date": "2021-10-04", "close": 20690.0, "volume": 22.0}, {"date": "2021-10-05", "close": 20710.0, "volume": 12.0}, {"date": "2021-10-06", "close": 19180.0, "volume": 18.0}, {"date": "2021-10-07", "close": 20440.0, "volume": 11.0}, {"date": "2021-10-08", "close": 20390.0, "volume": 10.0}, {"date": "2021-10-11", "close": 19710.0, "volume": 13.0}, {"date": "2021-10-12", "close": 20400.0, "volume": 10.0}, {"date": "2021-10-13", "close": 21010.0, "volume": 22.0}, {"date": "2021-10-14", "close": 20580.0, "volume": 15.0}, {"date": "2021-10-15", "close": 20790.0, "volume": 14.0}, {"date": "2021-10-18", "close": 20030.0, "volume": 8.0}, {"date": "2021-10-19", "close": 19820.0, "volume": 9.0}, {"date": "2021-10-20", "close": 19520.0, "volume": 12.0}, {"date": "2021-10-21", "close": 18500.0, "volume": 17.0}, {"date": "2021-10-22", "close": 19060.0, "volume": 9.0}, {"date": "2021-10-25", "close": 18890.0, "volume": 10.0}, {"date": "2021-10-26", "close": 19350.0, "volume": 39.0}, {"date": "2021-10-27", "close": 19330.0, "volume": 16.0}, {"date": "2021-10-28", "close": 20210.0, "volume": 39.0}, {"date": "2021-10-29", "close": 20400.0, "volume": 20.0}, {"date": "2021-11-01", "close": 22390.0, "volume": 44.0}, {"date": "2021-11-02", "close": 23220.0, "volume": 35.0}, {"date": "2021-11-03", "close": 23740.0, "volume": 14.0}, {"date": "2021-11-04", "close": 23730.0, "volume": 17.0}, {"date": "2021-11-05", "close": 23620.0, "volume": 28.0}, {"date": "2021-11-08", "close": 22790.0, "volume": 15.0}, {"date": "2021-11-09", "close": 22820.0, "volume": 14.0}, {"date": "2021-11-10", "close": 21330.0, "volume": 18.0}, {"date": "2021-11-11", "close": 21740.0, "volume": 10.0}, {"date": "2021-11-12", "close": 21730.0, "volume": 8.0}, {"date": "2021-11-15", "close": 21860.0, "volume": 37.0}, {"date": "2021-11-16", "close": 21120.0, "volume": 10.0}, {"date": "2021-11-17", "close": 20990.0, "volume": 9.0}, {"date": "2021-11-18", "close": 20570.0, "volume": 23.0}, {"date": "2021-11-19", "close": 19120.0, "volume": 37.0}, {"date": "2021-11-22", "close": 17770.0, "volume": 76.0}, {"date": "2021-11-23", "close": 16990.0, "volume": 30.0}, {"date": "2021-11-24", "close": 16290.0, "volume": 63.0}, {"date": "2021-11-26", "close": 15610.0, "volume": 25.0}, {"date": "2021-11-29", "close": 15000.0, "volume": 45.0}, {"date": "2021-11-30", "close": 14730.0, "volume": 41.0}, {"date": "2021-12-01", "close": 13490.0, "volume": 68.0}, {"date": "2021-12-02", "close": 13970.0, "volume": 44.0}, {"date": "2021-12-03", "close": 13080.0, "volume": 44.0}, {"date": "2021-12-06", "close": 12600.0, "volume": 118.0}, {"date": "2021-12-07", "close": 12820.0, "volume": 52.0}, {"date": "2021-12-08", "close": 13720.0, "volume": 28.0}, {"date": "2021-12-09", "close": 13010.0, "volume": 14.0}, {"date": "2021-12-10", "close": 12690.0, "volume": 20.0}, {"date": "2021-12-13", "close": 12540.0, "volume": 20.0}, {"date": "2021-12-14", "close": 11780.0, "volume": 11.0}, {"date": "2021-12-15", "close": 12130.0, "volume": 29.0}, {"date": "2021-12-16", "close": 12510.0, "volume": 16.0}, {"date": "2021-12-17", "close": 13330.0, "volume": 19.0}, {"date": "2021-12-20", "close": 12740.0, "volume": 17.0}, {"date": "2021-12-21", "close": 12960.0, "volume": 14.0}, {"date": "2021-12-22", "close": 12930.0, "volume": 22.0}, {"date": "2021-12-23", "close": 12600.0, "volume": 13.0}, {"date": "2021-12-27", "close": 12140.0, "volume": 10.0}, {"date": "2021-12-28", "close": 11360.0, "volume": 22.0}, {"date": "2021-12-29", "close": 10950.0, "volume": 17.0}, {"date": "2021-12-30", "close": 10960.0, "volume": 32.0}, {"date": "2021-12-31", "close": 10730.0, "volume": 22.0}, {"date": "2022-01-03", "close": 12000.0, "volume": 20.0}, {"date": "2022-01-04", "close": 11380.0, "volume": 18.0}, {"date": "2022-01-05", "close": 11600.0, "volume": 16.0}, {"date": "2022-01-06", "close": 10970.0, "volume": 13.0}, {"date": "2022-01-07", "close": 11080.0, "volume": 16.0}, {"date": "2022-01-10", "close": 10440.0, "volume": 16.0}, {"date": "2022-01-11", "close": 10750.0, "volume": 15.0}, {"date": "2022-01-12", "close": 10820.0, "volume": 23.0}, {"date": "2022-01-13", "close": 10430.0, "volume": 10.0}, {"date": "2022-01-14", "close": 10540.0, "volume": 43.0}, {"date": "2022-01-18", "close": 10120.0, "volume": 10.0}, {"date": "2022-01-19", "close": 10100.0, "volume": 16.0}, {"date": "2022-01-20", "close": 9350.0, "volume": 28.0}, {"date": "2022-01-21", "close": 8890.0, "volume": 20.0}, {"date": "2022-01-24", "close": 8860.0, "volume": 32.0}, {"date": "2022-01-25", "close": 10180.0, "volume": 16.0}, {"date": "2022-01-26", "close": 9310.0, "volume": 13.0}, {"date": "2022-01-27", "close": 9170.0, "volume": 6.0}, {"date": "2022-01-28", "close": 9200.0, "volume": 26.0}, {"date": "2022-01-31", "close": 8680.0, "volume": 28.0}, {"date": "2022-02-01", "close": 8840.0, "volume": 12.0}, {"date": "2022-02-02", "close": 8280.0, "volume": 12.0}, {"date": "2022-02-03", "close": 8280.0, "volume": 26.0}, {"date": "2022-02-04", "close": 8280.0, "volume": 16.0}, {"date": "2022-02-07", "close": 8290.0, "volume": 7.0}, {"date": "2022-02-08", "close": 8160.0, "volume": 16.0}, {"date": "2022-02-09", "close": 8720.0, "volume": 22.0}, {"date": "2022-02-10", "close": 8220.0, "volume": 18.0}, {"date": "2022-02-11", "close": 8100.0, "volume": 10.0}, {"date": "2022-02-14", "close": 7900.0, "volume": 12.0}, {"date": "2022-02-15", "close": 8840.0, "volume": 20.0}, {"date": "2022-02-16", "close": 8620.0, "volume": 10.0}, {"date": "2022-02-17", "close": 8050.0, "volume": 20.0}, {"date": "2022-02-18", "close": 8160.0, "volume": 10.0}, {"date": "2022-02-22", "close": 7610.0, "volume": 11.0}, {"date": "2022-02-23", "close": 7250.0, "volume": 30.0}, {"date": "2022-02-24", "close": 8250.0, "volume": 44.0}, {"date": "2022-02-25", "close": 7880.0, "volume": 41.0}, {"date": "2022-02-28", "close": 7950.0, "volume": 28.0}, {"date": "2022-03-01", "close": 7620.0, "volume": 43.0}, {"date": "2022-03-02", "close": 7650.0, "volume": 29.0}, {"date": "2022-03-03", "close": 7310.0, "volume": 35.0}, {"date": "2022-03-04", "close": 7870.0, "volume": 30.0}, {"date": "2022-03-07", "close": 7940.0, "volume": 40.0}, {"date": "2022-03-08", "close": 8070.0, "volume": 42.0}, {"date": "2022-03-09", "close": 8440.0, "volume": 41.0}, {"date": "2022-03-10", "close": 8420.0, "volume": 23.0}, {"date": "2022-03-11", "close": 7830.0, "volume": 83.0}, {"date": "2022-03-14", "close": 7580.0, "volume": 18.0}, {"date": "2022-03-15", "close": 7510.0, "volume": 21.0}, {"date": "2022-03-16", "close": 7520.0, "volume": 7.0}, {"date": "2022-03-17", "close": 7780.0, "volume": 28.0}, {"date": "2022-03-18", "close": 8130.0, "volume": 65.0}, {"date": "2022-03-21", "close": 7550.0, "volume": 28.0}, {"date": "2022-03-22", "close": 7640.0, "volume": 29.0}, {"date": "2022-03-23", "close": 7440.0, "volume": 28.0}, {"date": "2022-03-24", "close": 6940.0, "volume": 37.0}, {"date": "2022-03-25", "close": 6860.0, "volume": 28.0}, {"date": "2022-03-28", "close": 6750.0, "volume": 20.0}, {"date": "2022-03-29", "close": 6870.0, "volume": 46.0}, {"date": "2022-03-30", "close": 6830.0, "volume": 27.0}, {"date": "2022-03-31", "close": 6570.0, "volume": 20.0}, {"date": "2022-04-01", "close": 6730.0, "volume": 21.0}, {"date": "2022-04-04", "close": 6430.0, "volume": 21.0}, {"date": "2022-04-05", "close": 6290.0, "volume": 22.0}, {"date": "2022-04-06", "close": 6210.0, "volume": 21.0}, {"date": "2022-04-07", "close": 6140.0, "volume": 11.0}, {"date": "2022-04-08", "close": 6000.0, "volume": 20.0}, {"date": "2022-04-11", "close": 5660.0, "volume": 29.0}, {"date": "2022-04-12", "close": 6480.0, "volume": 37.0}, {"date": "2022-04-13", "close": 7060.0, "volume": 29.0}, {"date": "2022-04-14", "close": 6390.0, "volume": 29.0}, {"date": "2022-04-18", "close": 6430.0, "volume": 13.0}, {"date": "2022-04-19", "close": 6360.0, "volume": 27.0}, {"date": "2022-04-20", "close": 6530.0, "volume": 30.0}, {"date": "2022-04-21", "close": 5885.0, "volume": 38.0}, {"date": "2022-04-22", "close": 5280.0, "volume": 29.0}, {"date": "2022-04-25", "close": 5720.0, "volume": 32.0}, {"date": "2022-04-26", "close": 5340.0, "volume": 61.0}, {"date": "2022-04-27", "close": 5980.0, "volume": 48.0}, {"date": "2022-04-28", "close": 5830.0, "volume": 25.0}, {"date": "2022-04-29", "close": 5540.0, "volume": 14.0}, {"date": "2022-05-02", "close": 5360.0, "volume": 35.0}, {"date": "2022-05-03", "close": 5210.0, "volume": 37.0}, {"date": "2022-05-04", "close": 5710.0, "volume": 24.0}, {"date": "2022-05-05", "close": 5160.0, "volume": 28.0}, {"date": "2022-05-06", "close": 5430.0, "volume": 13.0}, {"date": "2022-05-09", "close": 5540.0, "volume": 59.0}, {"date": "2022-05-10", "close": 6300.0, "volume": 189.0}, {"date": "2022-05-11", "close": 5660.0, "volume": 72.0}, {"date": "2022-05-12", "close": 6000.0, "volume": 23.0}, {"date": "2022-05-13", "close": 6200.0, "volume": 37.0}, {"date": "2022-05-16", "close": 6030.0, "volume": 13.0}, {"date": "2022-05-17", "close": 6430.0, "volume": 25.0}, {"date": "2022-05-18", "close": 6530.0, "volume": 25.0}, {"date": "2022-05-19", "close": 6620.0, "volume": 29.0}, {"date": "2022-05-20", "close": 8140.0, "volume": 61.0}, {"date": "2022-05-23", "close": 8770.0, "volume": 127.0}, {"date": "2022-05-24", "close": 7380.0, "volume": 77.0}, {"date": "2022-05-25", "close": 8180.0, "volume": 33.0}, {"date": "2022-05-26", "close": 9340.0, "volume": 42.0}, {"date": "2022-05-27", "close": 9840.0, "volume": 42.0}, {"date": "2022-05-31", "close": 10000.0, "volume": 30.0}, {"date": "2022-06-01", "close": 9700.0, "volume": 26.0}, {"date": "2022-06-02", "close": 9590.0, "volume": 15.0}, {"date": "2022-06-03", "close": 9680.0, "volume": 32.0}, {"date": "2022-06-06", "close": 8860.0, "volume": 29.0}, {"date": "2022-06-07", "close": 10960.0, "volume": 70.0}, {"date": "2022-06-08", "close": 11070.0, "volume": 34.0}, {"date": "2022-06-09", "close": 11950.0, "volume": 47.0}, {"date": "2022-06-10", "close": 11000.0, "volume": 28.0}, {"date": "2022-06-13", "close": 11730.0, "volume": 32.0}, {"date": "2022-06-14", "close": 9810.0, "volume": 31.0}, {"date": "2022-06-15", "close": 8930.0, "volume": 39.0}, {"date": "2022-06-16", "close": 8330.0, "volume": 30.0}, {"date": "2022-06-17", "close": 7460.0, "volume": 56.0}, {"date": "2022-06-21", "close": 7760.0, "volume": 53.0}, {"date": "2022-06-22", "close": 7190.0, "volume": 42.0}, {"date": "2022-06-23", "close": 6890.0, "volume": 46.0}, {"date": "2022-06-24", "close": 6700.0, "volume": 521.0}, {"date": "2022-06-27", "close": 7570.0, "volume": 32.0}, {"date": "2022-06-28", "close": 7010.0, "volume": 22.0}, {"date": "2022-06-29", "close": 7290.0, "volume": 31.0}, {"date": "2022-06-30", "close": 6980.0, "volume": 39.0}, {"date": "2022-07-01", "close": 7090.0, "volume": 29.0}, {"date": "2022-07-05", "close": 7530.0, "volume": 39.0}, {"date": "2022-07-06", "close": 7720.0, "volume": 27.0}, {"date": "2022-07-07", "close": 7610.0, "volume": 36.0}, {"date": "2022-07-08", "close": 8370.0, "volume": 33.0}, {"date": "2022-07-11", "close": 8660.0, "volume": 35.0}, {"date": "2022-07-12", "close": 8520.0, "volume": 19.0}, {"date": "2022-07-13", "close": 9000.0, "volume": 24.0}, {"date": "2022-07-14", "close": 8900.0, "volume": 25.0}, {"date": "2022-07-15", "close": 9010.0, "volume": 12.0}, {"date": "2022-07-18", "close": 9100.0, "volume": 18.0}, {"date": "2022-07-19", "close": 9375.0, "volume": 20.0}, {"date": "2022-07-20", "close": 9950.0, "volume": 36.0}, {"date": "2022-07-21", "close": 9850.0, "volume": 21.0}, {"date": "2022-07-22", "close": 9720.0, "volume": 19.0}, {"date": "2022-07-25", "close": 9500.0, "volume": 16.0}, {"date": "2022-07-26", "close": 9980.0, "volume": 28.0}, {"date": "2022-07-27", "close": 10090.0, "volume": 16.0}, {"date": "2022-07-28", "close": 9970.0, "volume": 12.0}, {"date": "2022-07-29", "close": 10120.0, "volume": 11.0}, {"date": "2022-08-01", "close": 10120.0, "volume": 24.0}, {"date": "2022-08-02", "close": 9480.0, "volume": 34.0}, {"date": "2022-08-03", "close": 9360.0, "volume": 10.0}, {"date": "2022-08-04", "close": 9430.0, "volume": 20.0}, {"date": "2022-08-05", "close": 9260.0, "volume": 4.0}, {"date": "2022-08-08", "close": 8750.0, "volume": 29.0}, {"date": "2022-08-09", "close": 8350.0, "volume": 20.0}, {"date": "2022-08-10", "close": 8110.0, "volume": 36.0}, {"date": "2022-08-11", "close": 7990.0, "volume": 8.0}, {"date": "2022-08-12", "close": 7710.0, "volume": 17.0}, {"date": "2022-08-15", "close": 8440.0, "volume": 7.0}, {"date": "2022-08-16", "close": 7770.0, "volume": 10.0}, {"date": "2022-08-17", "close": 8110.0, "volume": 16.0}, {"date": "2022-08-18", "close": 7850.0, "volume": 2.0}, {"date": "2022-08-19", "close": 7410.0, "volume": 22.0}, {"date": "2022-08-22", "close": 7550.0, "volume": 11.0}, {"date": "2022-08-23", "close": 7990.0, "volume": 2.0}, {"date": "2022-08-24", "close": 8020.0, "volume": 7.0}, {"date": "2022-08-25", "close": 8200.0, "volume": 7.0}, {"date": "2022-08-26", "close": 8180.0, "volume": 12.0}, {"date": "2022-08-29", "close": 7950.0, "volume": 11.0}, {"date": "2022-08-30", "close": 7500.0, "volume": 10.0}, {"date": "2022-08-31", "close": 7710.0, "volume": 7.0}, {"date": "2022-09-01", "close": 7780.0, "volume": 7.0}, {"date": "2022-09-02", "close": 8690.0, "volume": 25.0}, {"date": "2022-09-06", "close": 9000.0, "volume": 37.0}, {"date": "2022-09-07", "close": 9300.0, "volume": 14.0}, {"date": "2022-09-08", "close": 8620.0, "volume": 6.0}, {"date": "2022-09-09", "close": 8260.0, "volume": 12.0}, {"date": "2022-09-12", "close": 8030.0, "volume": 12.0}, {"date": "2022-09-13", "close": 8060.0, "volume": 10.0}, {"date": "2022-09-14", "close": 7910.0, "volume": 19.0}, {"date": "2022-09-15", "close": 7850.0, "volume": 11.0}, {"date": "2022-09-16", "close": 7600.0, "volume": 38.0}, {"date": "2022-09-19", "close": 7280.0, "volume": 16.0}, {"date": "2022-09-20", "close": 7710.0, "volume": 5.0}, {"date": "2022-09-21", "close": 7220.0, "volume": 7.0}, {"date": "2022-09-22", "close": 6870.0, "volume": 9.0}, {"date": "2022-09-23", "close": 6810.0, "volume": 10.0}, {"date": "2022-09-26", "close": 6470.0, "volume": 16.0}, {"date": "2022-09-27", "close": 5890.0, "volume": 34.0}, {"date": "2022-09-28", "close": 6240.0, "volume": 10.0}, {"date": "2022-09-29", "close": 6460.0, "volume": 5.0}, {"date": "2022-09-30", "close": 6820.0, "volume": 3.0}, {"date": "2022-10-03", "close": 7530.0, "volume": 16.0}, {"date": "2022-10-04", "close": 7120.0, "volume": 7.0}, {"date": "2022-10-05", "close": 6480.0, "volume": 13.0}, {"date": "2022-10-06", "close": 6230.0, "volume": 14.0}, {"date": "2022-10-07", "close": 6600.0, "volume": 75.0}, {"date": "2022-10-10", "close": 6520.0, "volume": 10.0}, {"date": "2022-10-11", "close": 6475.0, "volume": 4.0}, {"date": "2022-10-12", "close": 6850.0, "volume": 6.0}, {"date": "2022-10-13", "close": 6630.0, "volume": 36.0}, {"date": "2022-10-14", "close": 6760.0, "volume": 18.0}, {"date": "2022-10-17", "close": 7130.0, "volume": 16.0}, {"date": "2022-10-18", "close": 7070.0, "volume": 16.0}, {"date": "2022-10-19", "close": 7070.0, "volume": 4.0}, {"date": "2022-10-20", "close": 6700.0, "volume": 10.0}, {"date": "2022-10-21", "close": 6310.0, "volume": 9.0}, {"date": "2022-10-24", "close": 6260.0, "volume": 14.0}, {"date": "2022-10-25", "close": 6565.0, "volume": 9.0}, {"date": "2022-10-26", "close": 6600.0, "volume": 12.0}, {"date": "2022-10-27", "close": 6620.0, "volume": 23.0}, {"date": "2022-10-28", "close": 6680.0, "volume": 9.0}, {"date": "2022-10-31", "close": 6570.0, "volume": 15.0}, {"date": "2022-11-01", "close": 6800.0, "volume": 22.0}, {"date": "2022-11-02", "close": 7060.0, "volume": 30.0}, {"date": "2022-11-03", "close": 6850.0, "volume": 8.0}, {"date": "2022-11-04", "close": 6840.0, "volume": 4.0}, {"date": "2022-11-07", "close": 6390.0, "volume": 15.0}, {"date": "2022-11-08", "close": 6530.0, "volume": 16.0}, {"date": "2022-11-09", "close": 6270.0, "volume": 6.0}, {"date": "2022-11-10", "close": 6140.0, "volume": 17.0}, {"date": "2022-11-11", "close": 6530.0, "volume": 17.0}, {"date": "2022-11-14", "close": 6590.0, "volume": 31.0}, {"date": "2022-11-15", "close": 6010.0, "volume": 19.0}, {"date": "2022-11-16", "close": 6030.0, "volume": 15.0}, {"date": "2022-11-17", "close": 5720.0, "volume": 5.0}, {"date": "2022-11-18", "close": 5560.0, "volume": 6.0}, {"date": "2022-11-21", "close": 5500.0, "volume": 10.0}, {"date": "2022-11-22", "close": 5630.0, "volume": 34.0}, {"date": "2022-11-23", "close": 5840.0, "volume": 7.0}, {"date": "2022-11-25", "close": 6180.0, "volume": 5.0}, {"date": "2022-11-28", "close": 5900.0, "volume": 13.0}, {"date": "2022-11-29", "close": 5960.0, "volume": 3.0}, {"date": "2022-11-30", "close": 5880.0, "volume": 5.0}, {"date": "2022-12-01", "close": 7440.0, "volume": 59.0}, {"date": "2022-12-02", "close": 7330.0, "volume": 12.0}, {"date": "2022-12-05", "close": 7250.0, "volume": 24.0}, {"date": "2022-12-06", "close": 6140.0, "volume": 137.0}, {"date": "2022-12-07", "close": 5510.0, "volume": 104.0}, {"date": "2022-12-08", "close": 5840.0, "volume": 29.0}, {"date": "2022-12-09", "close": 5550.0, "volume": 10.0}, {"date": "2022-12-12", "close": 5380.0, "volume": 22.0}, {"date": "2022-12-13", "close": 5300.0, "volume": 30.0}, {"date": "2022-12-14", "close": 5250.0, "volume": 18.0}, {"date": "2022-12-15", "close": 5000.0, "volume": 28.0}, {"date": "2022-12-16", "close": 5037.9, "volume": 5.0}, {"date": "2022-12-19", "close": 4850.0, "volume": 62.0}, {"date": "2022-12-20", "close": 4500.0, "volume": 15.0}, {"date": "2022-12-21", "close": 4910.0, "volume": 17.0}, {"date": "2022-12-22", "close": 4700.0, "volume": 24.0}, {"date": "2022-12-23", "close": 4650.0, "volume": 22.0}, {"date": "2022-12-27", "close": 4420.0, "volume": 8.0}, {"date": "2022-12-28", "close": 4700.0, "volume": 38.0}, {"date": "2022-12-29", "close": 5650.0, "volume": 24.0}, {"date": "2022-12-30", "close": 5289.1, "volume": 19.0}, {"date": "2023-01-03", "close": 6950.0, "volume": 104.0}, {"date": "2023-01-04", "close": 7200.0, "volume": 41.0}, {"date": "2023-01-05", "close": 6710.0, "volume": 27.0}, {"date": "2023-01-06", "close": 6552.8, "volume": 28.0}, {"date": "2023-01-09", "close": 5960.0, "volume": 10.0}, {"date": "2023-01-10", "close": 6010.0, "volume": 13.0}, {"date": "2023-01-11", "close": 5220.0, "volume": 111.0}, {"date": "2023-01-12", "close": 5560.0, "volume": 21.0}, {"date": "2023-01-13", "close": 5445.8, "volume": 8.0}, {"date": "2023-01-17", "close": 5250.0, "volume": 17.0}, {"date": "2023-01-18", "close": 5060.0, "volume": 25.0}, {"date": "2023-01-19", "close": 5000.0, "volume": 23.0}, {"date": "2023-01-20", "close": 4920.0, "volume": 114.0}, {"date": "2023-01-23", "close": 5100.0, "volume": 35.0}, {"date": "2023-01-24", "close": 5180.0, "volume": 28.0}, {"date": "2023-01-25", "close": 5270.0, "volume": 84.0}, {"date": "2023-01-26", "close": 5300.0, "volume": 124.0}, {"date": "2023-01-27", "close": 5140.0, "volume": 55.0}, {"date": "2023-01-30", "close": 5220.0, "volume": 29.0}, {"date": "2023-01-31", "close": 5150.0, "volume": 32.0}, {"date": "2023-02-01", "close": 5060.0, "volume": 20.0}, {"date": "2023-02-02", "close": 4980.0, "volume": 49.0}, {"date": "2023-02-03", "close": 4600.0, "volume": 98.0}, {"date": "2023-02-06", "close": 4470.0, "volume": 46.0}, {"date": "2023-02-07", "close": 4550.0, "volume": 84.0}, {"date": "2023-02-08", "close": 4630.0, "volume": 26.0}, {"date": "2023-02-09", "close": 4850.0, "volume": 39.0}, {"date": "2023-02-10", "close": 4310.0, "volume": 48.0}, {"date": "2023-02-13", "close": 4250.1, "volume": 25.0}, {"date": "2023-02-14", "close": 4260.0, "volume": 9.0}, {"date": "2023-02-15", "close": 4220.0, "volume": 20.0}, {"date": "2023-02-16", "close": 4130.0, "volume": 27.0}, {"date": "2023-02-17", "close": 3980.0, "volume": 35.0}, {"date": "2023-02-21", "close": 3833.3, "volume": 25.0}, {"date": "2023-02-22", "close": 3850.0, "volume": 29.0}, {"date": "2023-02-23", "close": 3800.0, "volume": 35.0}, {"date": "2023-02-24", "close": 3600.0, "volume": 36.0}, {"date": "2023-02-27", "close": 3850.0, "volume": 40.0}, {"date": "2023-02-28", "close": 3820.0, "volume": 14.0}, {"date": "2023-03-01", "close": 3700.0, "volume": 14.0}, {"date": "2023-03-02", "close": 3510.0, "volume": 10.0}, {"date": "2023-03-03", "close": 3470.0, "volume": 11.0}, {"date": "2023-03-06", "close": 3690.0, "volume": 9.0}, {"date": "2023-03-07", "close": 3480.0, "volume": 25.0}, {"date": "2023-03-08", "close": 3450.0, "volume": 70.0}, {"date": "2023-03-09", "close": 3470.0, "volume": 35.0}, {"date": "2023-03-10", "close": 3260.0, "volume": 24.0}, {"date": "2023-03-13", "close": 3060.0, "volume": 51.0}, {"date": "2023-03-14", "close": 2975.0, "volume": 39.0}, {"date": "2023-03-15", "close": 3000.0, "volume": 32.0}, {"date": "2023-03-16", "close": 3100.0, "volume": 26.0}, {"date": "2023-03-17", "close": 2940.0, "volume": 29.0}, {"date": "2023-03-20", "close": 2830.0, "volume": 24.0}, {"date": "2023-03-21", "close": 3000.0, "volume": 24.0}, {"date": "2023-03-22", "close": 2630.0, "volume": 56.0}, {"date": "2023-03-23", "close": 2600.0, "volume": 114.0}, {"date": "2023-03-24", "close": 2679.3, "volume": 38.0}, {"date": "2023-03-27", "close": 2680.0, "volume": 40.0}, {"date": "2023-03-28", "close": 2820.0, "volume": 14.0}, {"date": "2023-03-29", "close": 2680.0, "volume": 12.0}, {"date": "2023-03-30", "close": 3000.0, "volume": 82.0}, {"date": "2023-03-31", "close": 3090.0, "volume": 25.0}, {"date": "2023-04-03", "close": 3120.0, "volume": 12.0}, {"date": "2023-04-04", "close": 3040.0, "volume": 15.0}, {"date": "2023-04-05", "close": 3010.0, "volume": 14.0}, {"date": "2023-04-06", "close": 2950.0, "volume": 10.0}, {"date": "2023-04-10", "close": 3120.0, "volume": 9.0}, {"date": "2023-04-11", "close": 3080.0, "volume": 20.0}, {"date": "2023-04-12", "close": 3180.0, "volume": 11.0}, {"date": "2023-04-13", "close": 3170.0, "volume": 17.0}, {"date": "2023-04-14", "close": 3150.0, "volume": 5.0}, {"date": "2023-04-17", "close": 3120.0, "volume": 5.0}, {"date": "2023-04-18", "close": 3300.0, "volume": 12.0}, {"date": "2023-04-19", "close": 3380.0, "volume": 6.0}, {"date": "2023-04-20", "close": 3290.0, "volume": 12.0}, {"date": "2023-04-21", "close": 3290.0, "volume": 8.0}, {"date": "2023-04-24", "close": 3520.0, "volume": 19.0}, {"date": "2023-04-25", "close": 3290.0, "volume": 8.0}, {"date": "2023-04-26", "close": 3220.0, "volume": 10.0}, {"date": "2023-04-27", "close": 3066.5, "volume": 5.0}, {"date": "2023-04-28", "close": 3340.0, "volume": 18.0}, {"date": "2023-05-01", "close": 3540.0, "volume": 23.0}, {"date": "2023-05-02", "close": 3660.0, "volume": 22.0}, {"date": "2023-05-03", "close": 3150.0, "volume": 132.0}, {"date": "2023-05-04", "close": 2920.0, "volume": 16.0}, {"date": "2023-05-05", "close": 3135.0, "volume": 14.0}, {"date": "2023-05-08", "close": 3175.0, "volume": 6.0}, {"date": "2023-05-09", "close": 3050.0, "volume": 2.0}, {"date": "2023-05-10", "close": 3090.0, "volume": 8.0}, {"date": "2023-05-11", "close": 3160.0, "volume": 24.0}, {"date": "2023-05-12", "close": 3210.0, "volume": 7.0}, {"date": "2023-05-15", "close": 3210.0, "volume": 10.0}, {"date": "2023-05-16", "close": 3180.0, "volume": 11.0}, {"date": "2023-05-17", "close": 3209.9, "volume": 5.0}, {"date": "2023-05-18", "close": 3010.0, "volume": 5.0}, {"date": "2023-05-19", "close": 2920.0, "volume": 21.0}, {"date": "2023-05-22", "close": 2730.0, "volume": 17.0}, {"date": "2023-05-23", "close": 3250.0, "volume": 59.0}, {"date": "2023-05-24", "close": 3300.0, "volume": 16.0}, {"date": "2023-05-25", "close": 3180.0, "volume": 36.0}, {"date": "2023-05-26", "close": 3400.0, "volume": 17.0}, {"date": "2023-05-30", "close": 3350.0, "volume": 8.0}, {"date": "2023-05-31", "close": 3480.0, "volume": 6.0}, {"date": "2023-06-01", "close": 3660.0, "volume": 29.0}, {"date": "2023-06-02", "close": 3650.0, "volume": 29.0}, {"date": "2023-06-05", "close": 3770.0, "volume": 101.0}, {"date": "2023-06-06", "close": 3760.0, "volume": 28.0}, {"date": "2023-06-07", "close": 3753.9, "volume": 14.0}, {"date": "2023-06-08", "close": 3810.0, "volume": 23.0}, {"date": "2023-06-09", "close": 3870.0, "volume": 5.0}, {"date": "2023-06-12", "close": 3640.0, "volume": 6.0}, {"date": "2023-06-13", "close": 3660.0, "volume": 8.0}, {"date": "2023-06-14", "close": 3810.0, "volume": 4.0}, {"date": "2023-06-15", "close": 3710.0, "volume": 9.0}, {"date": "2023-06-16", "close": 3765.0, "volume": 6.0}, {"date": "2023-06-20", "close": 3680.0, "volume": 5.0}, {"date": "2023-06-21", "close": 3559.9, "volume": 16.0}, {"date": "2023-06-22", "close": 3350.0, "volume": 12.0}, {"date": "2023-06-23", "close": 3360.0, "volume": 5.0}, {"date": "2023-06-26", "close": 3340.0, "volume": 7.0}, {"date": "2023-06-27", "close": 3320.0, "volume": 2.0}, {"date": "2023-06-28", "close": 3200.0, "volume": 9.0}, {"date": "2023-06-29", "close": 3490.0, "volume": 6.0}, {"date": "2023-06-30", "close": 3495.0, "volume": 5.0}, {"date": "2023-07-03", "close": 3430.0, "volume": 3.0}, {"date": "2023-07-05", "close": 3680.0, "volume": 9.0}, {"date": "2023-07-06", "close": 3565.0, "volume": 3.0}, {"date": "2023-07-07", "close": 3590.0, "volume": 4.0}, {"date": "2023-07-10", "close": 3630.0, "volume": 9.0}, {"date": "2023-07-11", "close": 3620.0, "volume": 5.0}, {"date": "2023-07-12", "close": 3550.0, "volume": 20.0}, {"date": "2023-07-13", "close": 3465.0, "volume": 2.0}, {"date": "2023-07-14", "close": 3390.0, "volume": 10.0}, {"date": "2023-07-17", "close": 3370.0, "volume": 3.0}, {"date": "2023-07-18", "close": 3380.0, "volume": 5.0}, {"date": "2023-07-19", "close": 3215.8, "volume": 14.0}, {"date": "2023-07-20", "close": 3160.0, "volume": 8.0}, {"date": "2023-07-21", "close": 3150.0, "volume": 5.0}, {"date": "2023-07-24", "close": 3010.0, "volume": 7.0}, {"date": "2023-07-25", "close": 3000.0, "volume": 13.0}, {"date": "2023-07-26", "close": 3060.0, "volume": 69.0}, {"date": "2023-07-27", "close": 2763.4, "volume": 48.0}, {"date": "2023-07-28", "close": 2990.0, "volume": 24.0}, {"date": "2023-07-31", "close": 3220.0, "volume": 28.0}, {"date": "2023-08-01", "close": 2970.1, "volume": 13.0}, {"date": "2023-08-02", "close": 2900.0, "volume": 20.0}, {"date": "2023-08-03", "close": 2900.0, "volume": 4.0}, {"date": "2023-08-04", "close": 2630.0, "volume": 21.0}, {"date": "2023-08-07", "close": 2670.0, "volume": 10.0}, {"date": "2023-08-08", "close": 2650.0, "volume": 6.0}, {"date": "2023-08-09", "close": 2500.0, "volume": 16.0}, {"date": "2023-08-10", "close": 2405.9, "volume": 12.0}, {"date": "2023-08-11", "close": 2435.0, "volume": 2.0}, {"date": "2023-08-14", "close": 2430.0, "volume": 3.0}, {"date": "2023-08-15", "close": 2400.0, "volume": 5.0}, {"date": "2023-08-16", "close": 2550.0, "volume": 6.0}, {"date": "2023-08-17", "close": 2510.1, "volume": 4.0}, {"date": "2023-08-18", "close": 2445.0, "volume": 7.0}, {"date": "2023-08-21", "close": 2400.0, "volume": 7.0}, {"date": "2023-08-22", "close": 2440.0, "volume": 20.0}, {"date": "2023-08-23", "close": 2590.0, "volume": 11.0}, {"date": "2023-08-24", "close": 2777.6, "volume": 7.0}, {"date": "2023-08-25", "close": 2640.0, "volume": 6.0}, {"date": "2023-08-28", "close": 2770.0, "volume": 7.0}, {"date": "2023-08-29", "close": 3070.0, "volume": 25.0}, {"date": "2023-08-30", "close": 2660.0, "volume": 34.0}, {"date": "2023-08-31", "close": 2560.0, "volume": 3.0}, {"date": "2023-09-01", "close": 2350.0, "volume": 20.0}, {"date": "2023-09-05", "close": 2980.0, "volume": 82.0}, {"date": "2023-09-06", "close": 2690.0, "volume": 24.0}, {"date": "2023-09-07", "close": 2780.0, "volume": 15.0}, {"date": "2023-09-08", "close": 2650.0, "volume": 24.0}, {"date": "2023-09-11", "close": 2690.0, "volume": 16.0}, {"date": "2023-09-12", "close": 2640.1, "volume": 2.0}, {"date": "2023-09-13", "close": 2580.0, "volume": 32.0}, {"date": "2023-09-14", "close": 2850.0, "volume": 58.0}, {"date": "2023-09-15", "close": 2890.0, "volume": 9.0}, {"date": "2023-09-18", "close": 2675.0, "volume": 12.0}, {"date": "2023-09-19", "close": 2650.0, "volume": 2.0}, {"date": "2023-09-20", "close": 2610.0, "volume": 8.0}, {"date": "2023-09-21", "close": 2490.0, "volume": 11.0}, {"date": "2023-09-22", "close": 2390.0, "volume": 20.0}, {"date": "2023-09-25", "close": 2360.0, "volume": 13.0}, {"date": "2023-09-26", "close": 2240.0, "volume": 13.0}, {"date": "2023-09-27", "close": 2270.0, "volume": 12.0}, {"date": "2023-09-28", "close": 2260.0, "volume": 9.0}, {"date": "2023-09-29", "close": 2090.0, "volume": 73.0}, {"date": "2023-10-02", "close": 2020.0, "volume": 51.0}, {"date": "2023-10-03", "close": 1970.0, "volume": 33.0}, {"date": "2023-10-04", "close": 1790.0, "volume": 15.0}, {"date": "2023-10-05", "close": 1920.0, "volume": 45.0}, {"date": "2023-10-06", "close": 2160.0, "volume": 47.0}, {"date": "2023-10-09", "close": 2140.0, "volume": 30.0}, {"date": "2023-10-10", "close": 2360.0, "volume": 36.0}, {"date": "2023-10-11", "close": 2650.0, "volume": 65.0}, {"date": "2023-10-12", "close": 2300.0, "volume": 49.0}, {"date": "2023-10-13", "close": 2120.0, "volume": 37.0}, {"date": "2023-10-16", "close": 2220.0, "volume": 23.0}, {"date": "2023-10-17", "close": 2370.0, "volume": 9.0}, {"date": "2023-10-18", "close": 2350.0, "volume": 34.0}, {"date": "2023-10-19", "close": 2120.0, "volume": 14.0}, {"date": "2023-10-20", "close": 2190.0, "volume": 5.0}, {"date": "2023-10-23", "close": 1966.9, "volume": 23.0}, {"date": "2023-10-24", "close": 1970.1, "volume": 37.0}, {"date": "2023-10-25", "close": 1880.0, "volume": 19.0}, {"date": "2023-10-26", "close": 2070.0, "volume": 40.0}, {"date": "2023-10-27", "close": 2010.0, "volume": 21.0}, {"date": "2023-10-30", "close": 1920.0, "volume": 26.0}, {"date": "2023-10-31", "close": 1970.0, "volume": 22.0}, {"date": "2023-11-01", "close": 1910.0, "volume": 9.0}, {"date": "2023-11-02", "close": 1950.0, "volume": 19.0}, {"date": "2023-11-03", "close": 1910.0, "volume": 18.0}, {"date": "2023-11-06", "close": 1880.0, "volume": 9.0}, {"date": "2023-11-07", "close": 1700.0, "volume": 13.0}, {"date": "2023-11-08", "close": 1700.0, "volume": 17.0}, {"date": "2023-11-09", "close": 1530.0, "volume": 78.0}, {"date": "2023-11-10", "close": 1470.0, "volume": 19.0}, {"date": "2023-11-13", "close": 1210.0, "volume": 96.0}, {"date": "2023-11-14", "close": 1340.0, "volume": 22.0}, {"date": "2023-11-15", "close": 1430.0, "volume": 39.0}, {"date": "2023-11-16", "close": 1510.0, "volume": 27.0}, {"date": "2023-11-17", "close": 1475.0, "volume": 23.0}, {"date": "2023-11-20", "close": 1420.0, "volume": 31.0}, {"date": "2023-11-21", "close": 1450.0, "volume": 26.0}, {"date": "2023-11-22", "close": 1420.0, "volume": 18.0}, {"date": "2023-11-24", "close": 1500.0, "volume": 7.0}, {"date": "2023-11-27", "close": 1300.0, "volume": 119.0}, {"date": "2023-11-28", "close": 1410.0, "volume": 13.0}, {"date": "2023-11-29", "close": 1410.0, "volume": 8.0}, {"date": "2023-11-30", "close": 1330.0, "volume": 15.0}, {"date": "2023-12-01", "close": 1350.0, "volume": 7.0}, {"date": "2023-12-04", "close": 1220.0, "volume": 28.0}, {"date": "2023-12-05", "close": 1240.0, "volume": 55.0}, {"date": "2023-12-06", "close": 1180.0, "volume": 14.0}, {"date": "2023-12-07", "close": 1110.0, "volume": 63.0}, {"date": "2023-12-08", "close": 1140.0, "volume": 100.0}, {"date": "2023-12-11", "close": 1180.0, "volume": 8.0}, {"date": "2023-12-12", "close": 1090.0, "volume": 26.0}, {"date": "2023-12-13", "close": 1190.0, "volume": 6.0}, {"date": "2023-12-14", "close": 1270.0, "volume": 44.0}, {"date": "2023-12-15", "close": 1270.0, "volume": 106.0}, {"date": "2023-12-18", "close": 1240.0, "volume": 36.0}, {"date": "2023-12-19", "close": 1250.0, "volume": 20.0}, {"date": "2023-12-20", "close": 1160.0, "volume": 27.0}, {"date": "2023-12-21", "close": 1300.0, "volume": 74.0}, {"date": "2023-12-22", "close": 1390.0, "volume": 26.0}, {"date": "2023-12-26", "close": 1420.0, "volume": 37.0}, {"date": "2023-12-27", "close": 1690.0, "volume": 37.0}, {"date": "2023-12-28", "close": 1620.0, "volume": 27.0}, {"date": "2023-12-29", "close": 1820.0, "volume": 28.0}, {"date": "2024-01-02", "close": 1890.0, "volume": 70.0}, {"date": "2024-01-03", "close": 1410.0, "volume": 20.0}, {"date": "2024-01-04", "close": 1350.0, "volume": 72.0}, {"date": "2024-01-05", "close": 1090.0, "volume": 123.0}, {"date": "2024-01-08", "close": 1140.0, "volume": 144.0}, {"date": "2024-01-09", "close": 1200.0, "volume": 12.0}, {"date": "2024-01-10", "close": 1120.0, "volume": 16.0}, {"date": "2024-01-11", "close": 1080.0, "volume": 13.0}, {"date": "2024-01-12", "close": 1080.0, "volume": 12.0}, {"date": "2024-01-16", "close": 1100.0, "volume": 16.0}, {"date": "2024-01-17", "close": 1080.0, "volume": 5.0}, {"date": "2024-01-18", "close": 940.0, "volume": 39.0}, {"date": "2024-01-19", "close": 1060.0, "volume": 28.0}, {"date": "2024-01-22", "close": 1000.0, "volume": 15.0}, {"date": "2024-01-23", "close": 1040.0, "volume": 20.0}, {"date": "2024-01-24", "close": 925.6, "volume": 26.0}, {"date": "2024-01-25", "close": 850.2, "volume": 34.0}, {"date": "2024-01-26", "close": 839.0, "volume": 86.0}, {"date": "2024-01-29", "close": 899.0, "volume": 103.0}, {"date": "2024-01-30", "close": 881.1, "volume": 32.0}, {"date": "2024-01-31", "close": 870.0, "volume": 23.0}, {"date": "2024-02-01", "close": 751.0, "volume": 57.0}, {"date": "2024-02-02", "close": 710.0, "volume": 39.0}, {"date": "2024-02-05", "close": 604.0, "volume": 37.0}, {"date": "2024-02-06", "close": 620.4, "volume": 66.0}, {"date": "2024-02-07", "close": 659.8, "volume": 19.0}, {"date": "2024-02-08", "close": 640.1, "volume": 26.0}, {"date": "2024-02-09", "close": 639.1, "volume": 27.0}, {"date": "2024-02-12", "close": 603.0, "volume": 15.0}, {"date": "2024-02-13", "close": 630.0, "volume": 11.0}, {"date": "2024-02-14", "close": 600.2, "volume": 8.0}, {"date": "2024-02-15", "close": 600.5, "volume": 9.0}, {"date": "2024-02-16", "close": 523.0, "volume": 49.0}, {"date": "2024-02-20", "close": 461.9, "volume": 242.0}, {"date": "2024-02-21", "close": 406.5, "volume": 247.0}, {"date": "2024-02-22", "close": 540.0, "volume": 214.0}, {"date": "2024-02-23", "close": 584.3, "volume": 218.0}, {"date": "2024-02-26", "close": 645.0, "volume": 393.0}, {"date": "2024-02-27", "close": 700.0, "volume": 50.0}, {"date": "2024-02-28", "close": 700.0, "volume": 72.0}, {"date": "2024-02-29", "close": 590.0, "volume": 104.0}, {"date": "2024-03-01", "close": 564.6, "volume": 11.0}, {"date": "2024-03-04", "close": 560.1, "volume": 10.0}, {"date": "2024-03-05", "close": 564.2, "volume": 27.0}, {"date": "2024-03-06", "close": 569.7, "volume": 22.0}, {"date": "2024-03-07", "close": 550.1, "volume": 9.0}, {"date": "2024-03-08", "close": 559.7, "volume": 6.0}, {"date": "2024-03-11", "close": 532.9, "volume": 8.0}, {"date": "2024-03-12", "close": 560.0, "volume": 191.0}, {"date": "2024-03-13", "close": 589.0, "volume": 43.0}, {"date": "2024-03-14", "close": 550.0, "volume": 14.0}, {"date": "2024-03-15", "close": 550.0, "volume": 23.0}, {"date": "2024-03-18", "close": 575.0, "volume": 19.0}, {"date": "2024-03-19", "close": 550.0, "volume": 14.0}, {"date": "2024-03-20", "close": 450.0, "volume": 12.0}, {"date": "2024-03-21", "close": 567.229, "volume": 514.0}, {"date": "2024-03-22", "close": 500.0, "volume": 40.0}, {"date": "2024-03-25", "close": 483.0, "volume": 40.0}, {"date": "2024-03-26", "close": 530.0, "volume": 32.0}, {"date": "2024-03-27", "close": 540.0, "volume": 66.0}, {"date": "2024-03-28", "close": 563.3, "volume": 17.0}, {"date": "2024-04-01", "close": 553.0, "volume": 17.0}, {"date": "2024-04-02", "close": 527.3, "volume": 21.0}, {"date": "2024-04-03", "close": 518.1, "volume": 5.0}, {"date": "2024-04-04", "close": 516.5, "volume": 9.0}, {"date": "2024-04-05", "close": 510.0, "volume": 6.0}, {"date": "2024-04-08", "close": 536.055, "volume": 18.0}, {"date": "2024-04-09", "close": 491.0, "volume": 25.0}, {"date": "2024-04-10", "close": 490.1, "volume": 88.0}, {"date": "2024-04-11", "close": 500.0, "volume": 13.0}, {"date": "2024-04-12", "close": 455.0, "volume": 281.0}, {"date": "2024-04-15", "close": 340.0, "volume": 631.0}, {"date": "2024-04-16", "close": 281.0, "volume": 276.0}, {"date": "2024-04-17", "close": 221.2, "volume": 271.0}, {"date": "2024-04-18", "close": 240.0, "volume": 147.0}, {"date": "2024-04-19", "close": 271.0, "volume": 300.0}, {"date": "2024-04-22", "close": 297.2, "volume": 430.0}, {"date": "2024-04-23", "close": 242.6, "volume": 169.0}, {"date": "2024-04-24", "close": 250.2, "volume": 187.0}, {"date": "2024-04-25", "close": 237.0, "volume": 41.0}, {"date": "2024-04-26", "close": 240.2, "volume": 63.0}, {"date": "2024-04-29", "close": 260.0, "volume": 31.0}, {"date": "2024-04-30", "close": 243.1, "volume": 37.0}, {"date": "2024-05-01", "close": 230.0, "volume": 33.0}, {"date": "2024-05-02", "close": 259.9, "volume": 45.0}, {"date": "2024-05-03", "close": 271.0, "volume": 124.0}, {"date": "2024-05-06", "close": 305.7, "volume": 288.0}, {"date": "2024-05-07", "close": 313.7, "volume": 248.0}, {"date": "2024-05-08", "close": 291.9, "volume": 95.0}, {"date": "2024-05-09", "close": 262.2, "volume": 37.0}, {"date": "2024-05-10", "close": 252.299, "volume": 3007.0}, {"date": "2024-05-13", "close": 269.9, "volume": 629.0}, {"date": "2024-05-14", "close": 261.0, "volume": 145.0}, {"date": "2024-05-15", "close": 255.649, "volume": 62.0}, {"date": "2024-05-16", "close": 267.0, "volume": 302.0}, {"date": "2024-05-17", "close": 256.1, "volume": 165.0}, {"date": "2024-05-20", "close": 275.6, "volume": 175.0}, {"date": "2024-05-21", "close": 248.4, "volume": 106.0}, {"date": "2024-05-22", "close": 253.5, "volume": 170.0}, {"date": "2024-05-23", "close": 260.1, "volume": 70.0}, {"date": "2024-05-24", "close": 263.0, "volume": 1662.0}, {"date": "2024-05-28", "close": 271.6, "volume": 142.0}, {"date": "2024-05-29", "close": 256.0, "volume": 885.0}, {"date": "2024-05-30", "close": 257.0, "volume": 123.0}, {"date": "2024-05-31", "close": 478.9, "volume": 4260.0}, {"date": "2024-06-03", "close": 292.6, "volume": 1344.0}, {"date": "2024-06-04", "close": 284.0, "volume": 317.0}, {"date": "2024-06-05", "close": 275.0, "volume": 180.0}, {"date": "2024-06-06", "close": 290.0, "volume": 164.0}, {"date": "2024-06-07", "close": 266.0, "volume": 152.0}, {"date": "2024-06-10", "close": 283.0, "volume": 74.0}, {"date": "2024-06-11", "close": 273.55, "volume": 55.0}, {"date": "2024-06-12", "close": 257.1, "volume": 207.0}, {"date": "2024-06-13", "close": 254.224, "volume": 85.0}, {"date": "2024-06-14", "close": 250.0, "volume": 95.0}, {"date": "2024-06-17", "close": 240.0, "volume": 312.0}, {"date": "2024-06-18", "close": 280.0, "volume": 1881.0}, {"date": "2024-06-20", "close": 273.0, "volume": 390.0}, {"date": "2024-06-21", "close": 243.0, "volume": 305.0}, {"date": "2024-06-24", "close": 242.9, "volume": 240.0}, {"date": "2024-06-25", "close": 220.8, "volume": 73.0}, {"date": "2024-06-26", "close": 221.0, "volume": 183.0}, {"date": "2024-06-27", "close": 226.0, "volume": 122.0}, {"date": "2024-06-28", "close": 212.2, "volume": 8718.0}, {"date": "2024-07-01", "close": 196.0, "volume": 1194.0}, {"date": "2024-07-02", "close": 175.1, "volume": 308.0}, {"date": "2024-07-03", "close": 180.5, "volume": 124.0}, {"date": "2024-07-05", "close": 151.0, "volume": 7390.0}, {"date": "2024-07-08", "close": 148.0, "volume": 3866.0}, {"date": "2024-07-09", "close": 151.3, "volume": 1751.0}, {"date": "2024-07-10", "close": 169.6, "volume": 2379.0}, {"date": "2024-07-11", "close": 179.9, "volume": 810.0}, {"date": "2024-07-12", "close": 179.0, "volume": 602.0}, {"date": "2024-07-15", "close": 180.0, "volume": 481.0}, {"date": "2024-07-16", "close": 190.0, "volume": 583.0}, {"date": "2024-07-17", "close": 191.95, "volume": 454.0}, {"date": "2024-07-18", "close": 183.8, "volume": 291.0}, {"date": "2024-07-19", "close": 229.1, "volume": 8210.0}, {"date": "2024-07-22", "close": 193.9, "volume": 1481.0}, {"date": "2024-07-23", "close": 190.0, "volume": 316.0}, {"date": "2024-07-24", "close": 184.0, "volume": 374.0}, {"date": "2024-07-25", "close": 196.4, "volume": 804.0}, {"date": "2024-07-26", "close": 195.5, "volume": 169.0}, {"date": "2024-07-29", "close": 197.132, "volume": 93.0}, {"date": "2024-07-30", "close": 192.2, "volume": 198.0}, {"date": "2024-07-31", "close": 176.1, "volume": 321.0}, {"date": "2024-08-01", "close": 177.8, "volume": 84.0}, {"date": "2024-08-02", "close": 159.6, "volume": 243.0}, {"date": "2024-08-05", "close": 140.7, "volume": 383.0}, {"date": "2024-08-06", "close": 158.159, "volume": 149.0}, {"date": "2024-08-07", "close": 160.9, "volume": 133.0}, {"date": "2024-08-08", "close": 162.0, "volume": 84.0}, {"date": "2024-08-09", "close": 149.3, "volume": 180.0}, {"date": "2024-08-12", "close": 150.3, "volume": 78.0}, {"date": "2024-08-13", "close": 123.1, "volume": 1045.0}, {"date": "2024-08-14", "close": 107.5, "volume": 1309.0}, {"date": "2024-08-15", "close": 175.0, "volume": 50324.0}, {"date": "2024-08-16", "close": 137.5, "volume": 4695.0}, {"date": "2024-08-19", "close": 128.0, "volume": 9338.0}, {"date": "2024-08-20", "close": 130.0, "volume": 3734.0}, {"date": "2024-08-21", "close": 132.5, "volume": 1222.0}, {"date": "2024-08-22", "close": 135.015, "volume": 2267.0}, {"date": "2024-08-23", "close": 300.0, "volume": 993382.0}, {"date": "2024-08-26", "close": 321.0, "volume": 23696.0}, {"date": "2024-08-27", "close": 319.5, "volume": 16815.0}, {"date": "2024-08-28", "close": 332.5, "volume": 3575.0}, {"date": "2024-08-29", "close": 226.0, "volume": 3897.0}, {"date": "2024-08-30", "close": 172.5, "volume": 3920.0}, {"date": "2024-09-03", "close": 185.0, "volume": 8855.0}, {"date": "2024-09-04", "close": 190.5, "volume": 2366.0}, {"date": "2024-09-05", "close": 169.5, "volume": 1809.0}, {"date": "2024-09-06", "close": 148.5, "volume": 687.0}, {"date": "2024-09-09", "close": 142.0, "volume": 428.0}, {"date": "2024-09-10", "close": 157.5, "volume": 7654.0}, {"date": "2024-09-11", "close": 169.0, "volume": 1524.0}, {"date": "2024-09-12", "close": 176.0, "volume": 683.0}, {"date": "2024-09-13", "close": 178.0, "volume": 867.0}, {"date": "2024-09-16", "close": 196.0, "volume": 2351.0}, {"date": "2024-09-17", "close": 226.5, "volume": 2038.0}, {"date": "2024-09-18", "close": 495.5, "volume": 1031376.0}, {"date": "2024-09-19", "close": 510.5, "volume": 49569.0}, {"date": "2024-09-20", "close": 436.0, "volume": 9854.0}, {"date": "2024-09-23", "close": 390.5, "volume": 2985.0}, {"date": "2024-09-24", "close": 341.5, "volume": 2118.0}, {"date": "2024-09-25", "close": 348.5, "volume": 1611.0}, {"date": "2024-09-26", "close": 358.5, "volume": 3044.0}, {"date": "2024-09-27", "close": 346.5, "volume": 1298.0}, {"date": "2024-09-30", "close": 332.5, "volume": 5537.0}, {"date": "2024-10-01", "close": 307.5, "volume": 982.0}, {"date": "2024-10-02", "close": 269.5, "volume": 1390.0}, {"date": "2024-10-03", "close": 292.5, "volume": 1275.0}, {"date": "2024-10-04", "close": 275.5, "volume": 698.0}, {"date": "2024-10-07", "close": 273.5, "volume": 745.0}, {"date": "2024-10-08", "close": 368.5, "volume": 8475.0}, {"date": "2024-10-09", "close": 345.0, "volume": 1920.0}, {"date": "2024-10-10", "close": 339.5, "volume": 920.0}, {"date": "2024-10-11", "close": 354.0, "volume": 557.0}, {"date": "2024-10-14", "close": 369.495, "volume": 846.0}, {"date": "2024-10-15", "close": 313.0, "volume": 1025.0}, {"date": "2024-10-16", "close": 335.0, "volume": 2351.0}, {"date": "2024-10-17", "close": 335.5, "volume": 1940.0}, {"date": "2024-10-18", "close": 306.5, "volume": 2316.0}, {"date": "2024-10-21", "close": 291.5, "volume": 518.0}, {"date": "2024-10-22", "close": 297.0, "volume": 288.0}, {"date": "2024-10-23", "close": 282.0, "volume": 739.0}, {"date": "2024-10-24", "close": 309.0, "volume": 5243.0}, {"date": "2024-10-25", "close": 318.0, "volume": 2030.0}, {"date": "2024-10-28", "close": 290.0, "volume": 975.0}, {"date": "2024-10-29", "close": 297.5, "volume": 1528.0}, {"date": "2024-10-30", "close": 277.5, "volume": 832.0}, {"date": "2024-10-31", "close": 284.0, "volume": 803.0}, {"date": "2024-11-01", "close": 279.0, "volume": 732.0}, {"date": "2024-11-04", "close": 250.5, "volume": 599.0}, {"date": "2024-11-05", "close": 244.5, "volume": 1455.0}, {"date": "2024-11-06", "close": 246.0, "volume": 883.0}, {"date": "2024-11-07", "close": 248.5, "volume": 933.0}, {"date": "2024-11-08", "close": 229.5, "volume": 741.0}, {"date": "2024-11-11", "close": 209.0, "volume": 544.0}, {"date": "2024-11-12", "close": 210.0, "volume": 278.0}, {"date": "2024-11-13", "close": 211.0, "volume": 537.0}, {"date": "2024-11-14", "close": 197.5, "volume": 626.0}, {"date": "2024-11-15", "close": 204.5, "volume": 474.0}, {"date": "2024-11-18", "close": 202.0, "volume": 595.0}, {"date": "2024-11-19", "close": 207.5, "volume": 185.0}, {"date": "2024-11-20", "close": 228.5, "volume": 1629.0}, {"date": "2024-11-21", "close": 226.0, "volume": 1033.0}, {"date": "2024-11-22", "close": 231.0, "volume": 953.0}, {"date": "2024-11-25", "close": 236.0, "volume": 434.0}, {"date": "2024-11-26", "close": 243.5, "volume": 429.0}, {"date": "2024-11-27", "close": 210.5, "volume": 374.0}, {"date": "2024-11-29", "close": 209.25, "volume": 302.0}, {"date": "2024-12-02", "close": 202.0, "volume": 394.0}, {"date": "2024-12-03", "close": 199.0, "volume": 201.0}, {"date": "2024-12-04", "close": 205.5, "volume": 217.0}, {"date": "2024-12-05", "close": 201.5, "volume": 182.0}, {"date": "2024-12-06", "close": 206.32, "volume": 230.0}, {"date": "2024-12-09", "close": 208.0, "volume": 266.0}, {"date": "2024-12-10", "close": 193.5, "volume": 1482.0}, {"date": "2024-12-11", "close": 190.5, "volume": 1301.0}, {"date": "2024-12-12", "close": 191.0, "volume": 148.0}, {"date": "2024-12-13", "close": 150.0, "volume": 707.0}, {"date": "2024-12-16", "close": 162.5, "volume": 162.0}, {"date": "2024-12-17", "close": 452.0, "volume": 732344.0}, {"date": "2024-12-18", "close": 395.0, "volume": 22322.0}, {"date": "2024-12-19", "close": 292.5, "volume": 3871.0}, {"date": "2024-12-20", "close": 298.0, "volume": 1210.0}, {"date": "2024-12-23", "close": 269.5, "volume": 3515.0}, {"date": "2024-12-24", "close": 259.5, "volume": 1990.0}, {"date": "2024-12-26", "close": 279.5, "volume": 2702.0}, {"date": "2024-12-27", "close": 263.0, "volume": 2201.0}, {"date": "2024-12-30", "close": 257.0, "volume": 573.0}, {"date": "2024-12-31", "close": 258.5, "volume": 703.0}, {"date": "2025-01-02", "close": 244.0, "volume": 1147.0}, {"date": "2025-01-03", "close": 249.0, "volume": 814.0}, {"date": "2025-01-06", "close": 257.5, "volume": 4015.0}, {"date": "2025-01-07", "close": 249.5, "volume": 427.0}, {"date": "2025-01-08", "close": 235.5, "volume": 619.0}, {"date": "2025-01-10", "close": 218.5, "volume": 547.0}, {"date": "2025-01-13", "close": 213.5, "volume": 275.0}, {"date": "2025-01-14", "close": 210.5, "volume": 205.0}, {"date": "2025-01-15", "close": 198.5, "volume": 536.0}, {"date": "2025-01-16", "close": 198.0, "volume": 262.0}, {"date": "2025-01-17", "close": 205.0, "volume": 3282.0}, {"date": "2025-01-21", "close": 205.5, "volume": 913.0}, {"date": "2025-01-22", "close": 205.0, "volume": 103.0}, {"date": "2025-01-23", "close": 200.0, "volume": 400.0}, {"date": "2025-01-24", "close": 210.0, "volume": 1345.0}, {"date": "2025-01-27", "close": 205.5, "volume": 956.0}, {"date": "2025-01-28", "close": 235.0, "volume": 1422.0}, {"date": "2025-01-29", "close": 221.5, "volume": 260.0}, {"date": "2025-01-30", "close": 228.0, "volume": 4387.0}, {"date": "2025-01-31", "close": 220.5, "volume": 22068.0}, {"date": "2025-02-03", "close": 225.0, "volume": 10967.0}, {"date": "2025-02-04", "close": 222.5, "volume": 1648.0}, {"date": "2025-02-05", "close": 213.5, "volume": 499.0}, {"date": "2025-02-06", "close": 261.5, "volume": 1626.0}, {"date": "2025-02-07", "close": 235.5, "volume": 994.0}, {"date": "2025-02-10", "close": 238.0, "volume": 1862.0}, {"date": "2025-02-11", "close": 252.0, "volume": 659.0}, {"date": "2025-02-12", "close": 240.0, "volume": 275.0}, {"date": "2025-02-13", "close": 242.1, "volume": 155.0}, {"date": "2025-02-14", "close": 235.18, "volume": 156.0}, {"date": "2025-02-18", "close": 239.0, "volume": 323.0}, {"date": "2025-02-19", "close": 232.5, "volume": 1061.0}, {"date": "2025-02-20", "close": 234.5, "volume": 1148.0}, {"date": "2025-02-21", "close": 228.5, "volume": 130.0}, {"date": "2025-02-24", "close": 229.75, "volume": 218.0}, {"date": "2025-02-25", "close": 215.5, "volume": 77.0}, {"date": "2025-02-26", "close": 225.0, "volume": 96.0}, {"date": "2025-02-27", "close": 217.0, "volume": 1043.0}, {"date": "2025-02-28", "close": 225.5, "volume": 321.0}, {"date": "2025-03-03", "close": 207.0, "volume": 144.0}, {"date": "2025-03-04", "close": 212.5, "volume": 476.0}, {"date": "2025-03-05", "close": 220.155, "volume": 536.0}, {"date": "2025-03-06", "close": 220.0, "volume": 84.0}, {"date": "2025-03-07", "close": 222.5, "volume": 119.0}, {"date": "2025-03-10", "close": 200.0, "volume": 153.0}, {"date": "2025-03-11", "close": 208.5, "volume": 480.0}, {"date": "2025-03-12", "close": 202.5, "volume": 483.0}, {"date": "2025-03-13", "close": 202.0, "volume": 504.0}, {"date": "2025-03-14", "close": 210.575, "volume": 436.0}, {"date": "2025-03-17", "close": 212.5, "volume": 78.0}, {"date": "2025-03-18", "close": 210.0, "volume": 191.0}, {"date": "2025-03-19", "close": 210.1, "volume": 75.0}, {"date": "2025-03-20", "close": 217.5, "volume": 41.0}, {"date": "2025-03-21", "close": 207.5, "volume": 57.0}, {"date": "2025-03-24", "close": 210.0, "volume": 1933.0}, {"date": "2025-03-25", "close": 203.5, "volume": 269.0}, {"date": "2025-03-26", "close": 227.0, "volume": 439.0}, {"date": "2025-03-27", "close": 235.5, "volume": 47331.0}, {"date": "2025-03-28", "close": 480.0, "volume": 598426.0}, {"date": "2025-03-31", "close": 462.5, "volume": 13080.0}, {"date": "2025-04-01", "close": 413.0, "volume": 5456.0}, {"date": "2025-04-02", "close": 349.0, "volume": 3313.0}, {"date": "2025-04-03", "close": 301.5, "volume": 972.0}, {"date": "2025-04-04", "close": 276.5, "volume": 670.0}, {"date": "2025-04-07", "close": 266.5, "volume": 1749.0}, {"date": "2025-04-08", "close": 245.0, "volume": 1163.0}, {"date": "2025-04-09", "close": 251.0, "volume": 2288.0}, {"date": "2025-04-10", "close": 255.0, "volume": 851.0}, {"date": "2025-04-11", "close": 429.5, "volume": 625810.0}, {"date": "2025-04-14", "close": 444.0, "volume": 15927.0}, {"date": "2025-04-15", "close": 399.5, "volume": 3857.0}, {"date": "2025-04-16", "close": 337.5, "volume": 1433.0}, {"date": "2025-04-17", "close": 392.0, "volume": 17232.0}, {"date": "2025-04-21", "close": 454.5, "volume": 9180.0}, {"date": "2025-04-22", "close": 493.0, "volume": 114755.0}, {"date": "2025-04-23", "close": 449.0, "volume": 5259.0}, {"date": "2025-04-24", "close": 463.5, "volume": 3713.0}, {"date": "2025-04-25", "close": 422.5, "volume": 1949.0}, {"date": "2025-04-28", "close": 538.5, "volume": 174276.0}, {"date": "2025-04-29", "close": 551.5, "volume": 7009.0}, {"date": "2025-04-30", "close": 592.5, "volume": 8695.0}, {"date": "2025-05-01", "close": 538.0, "volume": 4212.0}, {"date": "2025-05-02", "close": 513.5, "volume": 2480.0}, {"date": "2025-05-05", "close": 490.5, "volume": 1554.0}, {"date": "2025-05-06", "close": 439.5, "volume": 1589.0}, {"date": "2025-05-07", "close": 432.0, "volume": 1146.0}, {"date": "2025-05-08", "close": 451.0, "volume": 3897.0}, {"date": "2025-05-09", "close": 409.0, "volume": 1574.0}, {"date": "2025-05-12", "close": 380.5, "volume": 1675.0}, {"date": "2025-05-13", "close": 397.75, "volume": 922.0}, {"date": "2025-05-14", "close": 384.0, "volume": 664.0}, {"date": "2025-05-15", "close": 377.5, "volume": 269.0}, {"date": "2025-05-16", "close": 394.5, "volume": 427.0}, {"date": "2025-05-19", "close": 399.5, "volume": 1072.0}, {"date": "2025-05-20", "close": 416.5, "volume": 380.0}, {"date": "2025-05-21", "close": 404.5, "volume": 409.0}, {"date": "2025-05-22", "close": 412.5, "volume": 693.0}, {"date": "2025-05-23", "close": 394.5, "volume": 193.0}, {"date": "2025-05-27", "close": 399.0, "volume": 749.0}, {"date": "2025-05-28", "close": 401.5, "volume": 246.0}, {"date": "2025-05-29", "close": 406.0, "volume": 380.0}, {"date": "2025-05-30", "close": 402.0, "volume": 90.0}, {"date": "2025-06-02", "close": 386.25, "volume": 297.0}, {"date": "2025-06-03", "close": 385.5, "volume": 273.0}, {"date": "2025-06-04", "close": 434.0, "volume": 1284.0}, {"date": "2025-06-05", "close": 419.0, "volume": 536.0}, {"date": "2025-06-06", "close": 420.5, "volume": 245.0}, {"date": "2025-06-09", "close": 380.0, "volume": 692.0}, {"date": "2025-06-10", "close": 389.0, "volume": 682.0}, {"date": "2025-06-11", "close": 355.5, "volume": 610.0}, {"date": "2025-06-12", "close": 315.5, "volume": 929.0}, {"date": "2025-06-13", "close": 299.5, "volume": 354.0}, {"date": "2025-06-16", "close": 301.5, "volume": 596.0}, {"date": "2025-06-17", "close": 287.0, "volume": 342.0}, {"date": "2025-06-18", "close": 277.0, "volume": 239.0}, {"date": "2025-06-20", "close": 278.0, "volume": 172.0}, {"date": "2025-06-23", "close": 264.5, "volume": 236.0}, {"date": "2025-06-24", "close": 269.0, "volume": 390.0}, {"date": "2025-06-25", "close": 305.5, "volume": 83891.0}, {"date": "2025-06-26", "close": 298.0, "volume": 1721.0}, {"date": "2025-06-27", "close": 277.0, "volume": 867.0}, {"date": "2025-06-30", "close": 276.0, "volume": 712.0}, {"date": "2025-07-01", "close": 294.5, "volume": 553.0}, {"date": "2025-07-02", "close": 292.0, "volume": 364.0}, {"date": "2025-07-03", "close": 283.0, "volume": 208.0}, {"date": "2025-07-07", "close": 281.5, "volume": 505.0}, {"date": "2025-07-08", "close": 296.5, "volume": 265.0}, {"date": "2025-07-09", "close": 294.0, "volume": 202.0}, {"date": "2025-07-10", "close": 306.0, "volume": 367.0}, {"date": "2025-07-11", "close": 309.5, "volume": 363.0}, {"date": "2025-07-14", "close": 302.5, "volume": 404.0}, {"date": "2025-07-15", "close": 286.0, "volume": 539.0}, {"date": "2025-07-16", "close": 298.5, "volume": 190.0}, {"date": "2025-07-17", "close": 296.5, "volume": 360.0}, {"date": "2025-07-18", "close": 294.5, "volume": 383.0}, {"date": "2025-07-21", "close": 290.5, "volume": 232.0}, {"date": "2025-07-22", "close": 291.3, "volume": 609.0}, {"date": "2025-07-23", "close": 305.0, "volume": 422.0}, {"date": "2025-07-24", "close": 295.56, "volume": 299.0}, {"date": "2025-07-25", "close": 286.5, "volume": 94.0}, {"date": "2025-07-28", "close": 298.0, "volume": 694.0}, {"date": "2025-07-29", "close": 284.86, "volume": 112.0}, {"date": "2025-07-30", "close": 310.0, "volume": 792.0}, {"date": "2025-07-31", "close": 298.0, "volume": 654.0}, {"date": "2025-08-01", "close": 271.0, "volume": 410.0}, {"date": "2025-08-04", "close": 293.5, "volume": 506.0}, {"date": "2025-08-05", "close": 351.005, "volume": 3116.0}, {"date": "2025-08-06", "close": 432.5, "volume": 2707.0}, {"date": "2025-08-07", "close": 498.5, "volume": 2702.0}, {"date": "2025-08-08", "close": 465.0, "volume": 2431.0}, {"date": "2025-08-11", "close": 442.5, "volume": 596.0}, {"date": "2025-08-12", "close": 435.5, "volume": 589.0}, {"date": "2025-08-13", "close": 445.0, "volume": 323.0}, {"date": "2025-08-14", "close": 440.0, "volume": 760.0}, {"date": "2025-08-15", "close": 434.0, "volume": 305.0}, {"date": "2025-08-18", "close": 423.5, "volume": 125.0}, {"date": "2025-08-19", "close": 400.0, "volume": 552.0}, {"date": "2025-08-20", "close": 413.0, "volume": 1125.0}, {"date": "2025-08-21", "close": 443.0, "volume": 1248.0}, {"date": "2025-08-22", "close": 455.5, "volume": 315.0}, {"date": "2025-08-25", "close": 401.5, "volume": 598.0}, {"date": "2025-08-26", "close": 392.5, "volume": 547.0}, {"date": "2025-08-27", "close": 368.0, "volume": 727.0}, {"date": "2025-08-28", "close": 363.5, "volume": 192.0}, {"date": "2025-08-29", "close": 360.0, "volume": 845.0}, {"date": "2025-09-02", "close": 348.0, "volume": 807.0}, {"date": "2025-09-03", "close": 340.5, "volume": 7766.0}, {"date": "2025-09-04", "close": 272.5, "volume": 2295.0}, {"date": "2025-09-05", "close": 254.5, "volume": 622.0}, {"date": "2025-09-08", "close": 294.5, "volume": 10911.0}, {"date": "2025-09-09", "close": 300.0, "volume": 2814.0}, {"date": "2025-09-10", "close": 290.5, "volume": 1592.0}, {"date": "2025-09-11", "close": 272.7, "volume": 1282.0}, {"date": "2025-09-12", "close": 293.0, "volume": 710.0}, {"date": "2025-09-15", "close": 283.5, "volume": 620.0}, {"date": "2025-09-16", "close": 281.0, "volume": 1939.0}, {"date": "2025-09-17", "close": 276.0, "volume": 785.0}, {"date": "2025-09-18", "close": 314.0, "volume": 3250.0}, {"date": "2025-09-19", "close": 303.5, "volume": 1411.0}, {"date": "2025-09-22", "close": 315.0, "volume": 2211.0}, {"date": "2025-09-23", "close": 310.5, "volume": 1408.0}, {"date": "2025-09-24", "close": 301.0, "volume": 983.0}, {"date": "2025-09-25", "close": 312.5, "volume": 4097.0}, {"date": "2025-09-26", "close": 288.5, "volume": 777.0}, {"date": "2025-09-29", "close": 276.5, "volume": 1297.0}, {"date": "2025-09-30", "close": 269.5, "volume": 5911.0}, {"date": "2025-10-01", "close": 283.25, "volume": 1927.0}, {"date": "2025-10-02", "close": 297.5, "volume": 1649.0}, {"date": "2025-10-03", "close": 287.5, "volume": 662.0}, {"date": "2025-10-06", "close": 289.34, "volume": 1066.0}, {"date": "2025-10-07", "close": 279.0, "volume": 256718.0}, {"date": "2025-10-08", "close": 545.5, "volume": 592804.0}, {"date": "2025-10-09", "close": 417.5, "volume": 15038.0}, {"date": "2025-10-10", "close": 315.0, "volume": 9135.0}, {"date": "2025-10-13", "close": 327.0, "volume": 50353.0}, {"date": "2025-10-14", "close": 356.5, "volume": 14570.0}, {"date": "2025-10-15", "close": 326.0, "volume": 3756.0}, {"date": "2025-10-16", "close": 318.0, "volume": 2063.0}, {"date": "2025-10-17", "close": 291.0, "volume": 2341.0}, {"date": "2025-10-20", "close": 292.0, "volume": 1135.0}, {"date": "2025-10-21", "close": 265.5, "volume": 2134.0}, {"date": "2025-10-22", "close": 256.0, "volume": 3996.0}, {"date": "2025-10-23", "close": 256.0, "volume": 850.0}, {"date": "2025-10-24", "close": 256.5, "volume": 725.0}, {"date": "2025-10-27", "close": 261.5, "volume": 11980.0}, {"date": "2025-10-28", "close": 258.0, "volume": 5463.0}, {"date": "2025-10-29", "close": 261.5, "volume": 2545.0}, {"date": "2025-10-30", "close": 270.5, "volume": 1223.0}, {"date": "2025-10-31", "close": 257.0, "volume": 1153.0}, {"date": "2025-11-03", "close": 238.5, "volume": 1113.0}, {"date": "2025-11-04", "close": 237.0, "volume": 2360.0}, {"date": "2025-11-05", "close": 237.5, "volume": 1968.0}, {"date": "2025-11-06", "close": 229.5, "volume": 730.0}, {"date": "2025-11-07", "close": 197.0, "volume": 36952.0}, {"date": "2025-11-10", "close": 194.0, "volume": 1696.0}, {"date": "2025-11-11", "close": 192.25, "volume": 1862.0}, {"date": "2025-11-12", "close": 198.0, "volume": 1222.0}, {"date": "2025-11-13", "close": 176.0, "volume": 2906.0}, {"date": "2025-11-14", "close": 165.5, "volume": 1260.0}, {"date": "2025-11-17", "close": 158.0, "volume": 2277.0}, {"date": "2025-11-18", "close": 143.0, "volume": 1089.0}, {"date": "2025-11-19", "close": 140.0, "volume": 857.0}, {"date": "2025-11-20", "close": 134.0, "volume": 904.0}, {"date": "2025-11-21", "close": 146.0, "volume": 1099.0}, {"date": "2025-11-24", "close": 137.0, "volume": 557701.0}, {"date": "2025-11-25", "close": 107.5, "volume": 20205.0}, {"date": "2025-11-26", "close": 94.0, "volume": 173729.0}, {"date": "2025-11-28", "close": 94.5, "volume": 8840.0}, {"date": "2025-12-01", "close": 85.5, "volume": 72057.0}, {"date": "2025-12-02", "close": 83.5, "volume": 6870.0}, {"date": "2025-12-03", "close": 79.5, "volume": 4799.0}, {"date": "2025-12-04", "close": 85.5, "volume": 8111.0}, {"date": "2025-12-05", "close": 82.5, "volume": 5466.0}, {"date": "2025-12-08", "close": 88.0, "volume": 10717.0}, {"date": "2025-12-09", "close": 84.0, "volume": 8764.0}, {"date": "2025-12-10", "close": 72.0, "volume": 6009.0}, {"date": "2025-12-11", "close": 70.5, "volume": 12530.0}, {"date": "2025-12-12", "close": 66.0, "volume": 3107.0}, {"date": "2025-12-15", "close": 55.0, "volume": 18343.0}, {"date": "2025-12-16", "close": 53.0, "volume": 139709.0}, {"date": "2025-12-17", "close": 45.59, "volume": 40768.0}, {"date": "2025-12-18", "close": 35.505, "volume": 23880.0}, {"date": "2025-12-19", "close": 36.1, "volume": 7639.0}, {"date": "2025-12-22", "close": 34.4, "volume": 7090.0}, {"date": "2025-12-23", "close": 33.225, "volume": 4807.0}, {"date": "2025-12-24", "close": 32.45, "volume": 2247.0}, {"date": "2025-12-26", "close": 32.83, "volume": 3189.0}, {"date": "2025-12-29", "close": 30.36, "volume": 4469.0}, {"date": "2025-12-30", "close": 29.0, "volume": 3145.0}, {"date": "2025-12-31", "close": 30.0, "volume": 2425.0}, {"date": "2026-01-02", "close": 38.27, "volume": 21913.0}, {"date": "2026-01-05", "close": 40.07, "volume": 2688.0}, {"date": "2026-01-06", "close": 50.0, "volume": 16053.0}, {"date": "2026-01-07", "close": 52.0, "volume": 5071.0}, {"date": "2026-01-08", "close": 45.5, "volume": 3136.0}, {"date": "2026-01-09", "close": 45.03, "volume": 2545.0}, {"date": "2026-01-12", "close": 45.5, "volume": 1035614.0}, {"date": "2026-01-13", "close": 65.0, "volume": 3486260.0}, {"date": "2026-01-14", "close": 45.845, "volume": 301572.0}, {"date": "2026-01-15", "close": 42.51, "volume": 125091.0}, {"date": "2026-01-16", "close": 37.515, "volume": 55408.0}, {"date": "2026-01-20", "close": 46.14, "volume": 1021774.0}, {"date": "2026-01-21", "close": 39.01, "volume": 111968.0}, {"date": "2026-01-22", "close": 37.0, "volume": 61017.0}, {"date": "2026-01-23", "close": 33.855, "volume": 35451.0}, {"date": "2026-01-26", "close": 31.475, "volume": 75971.0}, {"date": "2026-01-27", "close": 29.9, "volume": 29568.0}, {"date": "2026-01-28", "close": 33.045, "volume": 158626.0}, {"date": "2026-01-29", "close": 36.955, "volume": 84283.0}, {"date": "2026-01-30", "close": 31.645, "volume": 34204.0}, {"date": "2026-02-02", "close": 32.005, "volume": 23838.0}, {"date": "2026-02-03", "close": 30.0, "volume": 21690.0}, {"date": "2026-02-04", "close": 25.5, "volume": 39628.0}, {"date": "2026-02-05", "close": 24.635, "volume": 22279.0}, {"date": "2026-02-06", "close": 26.8, "volume": 13481.0}, {"date": "2026-02-09", "close": 25.6, "volume": 8482.0}, {"date": "2026-02-10", "close": 27.0, "volume": 22179.0}, {"date": "2026-02-11", "close": 25.0, "volume": 13885.0}, {"date": "2026-02-12", "close": 25.1, "volume": 11033.0}, {"date": "2026-02-13", "close": 26.0, "volume": 10299.0}, {"date": "2026-02-17", "close": 24.375, "volume": 66678.0}, {"date": "2026-02-18", "close": 22.505, "volume": 12964.0}, {"date": "2026-02-19", "close": 22.78, "volume": 8174.0}, {"date": "2026-02-20", "close": 20.775, "volume": 6793.0}, {"date": "2026-02-23", "close": 20.5, "volume": 5821.0}, {"date": "2026-02-24", "close": 20.0, "volume": 13398.0}, {"date": "2026-02-25", "close": 21.54, "volume": 13750.0}, {"date": "2026-02-26", "close": 21.615, "volume": 4105.0}, {"date": "2026-02-27", "close": 20.5, "volume": 5204.0}, {"date": "2026-03-02", "close": 19.58, "volume": 10508.0}, {"date": "2026-03-03", "close": 19.175, "volume": 12260.0}, {"date": "2026-03-04", "close": 21.0, "volume": 12766.0}, {"date": "2026-03-05", "close": 19.65, "volume": 8479.0}, {"date": "2026-03-06", "close": 18.3, "volume": 10293.0}, {"date": "2026-03-09", "close": 19.6, "volume": 6968.0}, {"date": "2026-03-10", "close": 20.025, "volume": 6910.0}, {"date": "2026-03-11", "close": 20.095, "volume": 5417.0}, {"date": "2026-03-12", "close": 19.785, "volume": 4355.0}, {"date": "2026-03-13", "close": 19.1, "volume": 4148.0}, {"date": "2026-03-16", "close": 17.995, "volume": 6944.0}, {"date": "2026-03-17", "close": 18.15, "volume": 7212.0}, {"date": "2026-03-18", "close": 17.5, "volume": 6394.0}, {"date": "2026-03-19", "close": 17.15, "volume": 97872.0}, {"date": "2026-03-20", "close": 17.695, "volume": 8909.0}, {"date": "2026-03-23", "close": 18.66, "volume": 7285.0}, {"date": "2026-03-24", "close": 17.17, "volume": 7938.0}, {"date": "2026-03-25", "close": 16.785, "volume": 5182.0}, {"date": "2026-03-26", "close": 16.5, "volume": 4182.0}, {"date": "2026-03-27", "close": 14.79, "volume": 11510.0}, {"date": "2026-03-30", "close": 14.985, "volume": 6527.0}, {"date": "2026-03-31", "close": 15.8, "volume": 9215.0}, {"date": "2026-04-01", "close": 16.23, "volume": 6875.0}, {"date": "2026-04-02", "close": 15.8, "volume": 11380.0}, {"date": "2026-04-06", "close": 16.23, "volume": 5778.0}, {"date": "2026-04-07", "close": 15.6, "volume": 5434.0}, {"date": "2026-04-08", "close": 15.87, "volume": 6493.0}, {"date": "2026-04-09", "close": 15.5, "volume": 135344.0}, {"date": "2026-04-10", "close": 15.475, "volume": 12176.0}, {"date": "2026-04-13", "close": 16.45, "volume": 18646.0}, {"date": "2026-04-14", "close": 16.5, "volume": 12695.0}, {"date": "2026-04-15", "close": 16.95, "volume": 14557.0}, {"date": "2026-04-16", "close": 16.055, "volume": 9288.0}, {"date": "2026-04-17", "close": 16.0, "volume": 7286.0}, {"date": "2026-04-20", "close": 16.0, "volume": 197138.0}, {"date": "2026-04-21", "close": 14.0, "volume": 47617.0}, {"date": "2026-04-22", "close": 11.5, "volume": 4461800.0}, {"date": "2026-04-23", "close": 9.15, "volume": 326146.0}, {"date": "2026-04-24", "close": 10.84, "volume": 329289.0}, {"date": "2026-04-27", "close": 11.395, "volume": 214623.0}, {"date": "2026-04-28", "close": 12.14, "volume": 124181.0}, {"date": "2026-04-29", "close": 11.255, "volume": 73241.0}, {"date": "2026-04-30", "close": 11.825, "volume": 52890.0}, {"date": "2026-05-01", "close": 12.0, "volume": 36228.0}, {"date": "2026-05-04", "close": 12.8, "volume": 114425.0}, {"date": "2026-05-05", "close": 12.2, "volume": 53773.0}, {"date": "2026-05-06", "close": 13.5, "volume": 94095.0}, {"date": "2026-05-07", "close": 13.0, "volume": 135675.0}, {"date": "2026-05-08", "close": 11.985, "volume": 821780.0}, {"date": "2026-05-11", "close": 11.905, "volume": 137776.0}, {"date": "2026-05-12", "close": 13.745, "volume": 2115026.0}, {"date": "2026-05-13", "close": 13.395, "volume": 368280.0}, {"date": "2026-05-14", "close": 16.5, "volume": 6579560.0}, {"date": "2026-05-15", "close": 16.5, "volume": 1514680.0}, {"date": "2026-05-18", "close": 18.165, "volume": 690193.0}, {"date": "2026-05-19", "close": 18.1, "volume": 346923.0}, {"date": "2026-05-20", "close": 17.415, "volume": 225388.0}, {"date": "2026-05-21", "close": 19.26, "volume": 1203373.0}, {"date": "2026-05-22", "close": 18.205, "volume": 339185.0}, {"date": "2026-05-26", "close": 22.59, "volume": 771666.0}, {"date": "2026-05-27", "close": 22.305, "volume": 1657800.0}, {"date": "2026-05-28", "close": 21.99, "volume": 349781.0}, {"date": "2026-05-29", "close": 18.95, "volume": 340132.0}, {"date": "2026-06-01", "close": 18.315, "volume": 183363.0}, {"date": "2026-06-02", "close": 15.455, "volume": 509367.0}, {"date": "2026-06-03", "close": 14.065, "volume": 138217.0}, {"date": "2026-06-04", "close": 13.7, "volume": 112310.0}, {"date": "2026-06-05", "close": 13.5, "volume": 355990.0}, {"date": "2026-06-08", "close": 14.61, "volume": 198290.0}, {"date": "2026-06-09", "close": 13.44, "volume": 123911.0}, {"date": "2026-06-10", "close": 12.545, "volume": 223304.0}, {"date": "2026-06-11", "close": 13.5, "volume": 95163.0}, {"date": "2026-06-12", "close": 12.055, "volume": 89419.0}, {"date": "2026-06-15", "close": 13.6, "volume": 97115.0}, {"date": "2026-06-16", "close": 12.3, "volume": 70680.0}, {"date": "2026-06-17", "close": 12.99, "volume": 67757.0}, {"date": "2026-06-18", "close": 12.44, "volume": 72772.0}, {"date": "2026-06-22", "close": 13.945, "volume": 184759.0}, {"date": "2026-06-23", "close": 14.495, "volume": 105926.0}, {"date": "2026-06-24", "close": 12.595, "volume": 98327.0}, {"date": "2026-06-25", "close": 12.555, "volume": 64093.0}, {"date": "2026-06-26", "close": 12.225, "volume": 57284.0}, {"date": "2026-06-29", "close": 12.585, "volume": 57695.0}, {"date": "2026-06-30", "close": 12.7, "volume": 27737.0}, {"date": "2026-07-01", "close": 12.93, "volume": 41121.0}, {"date": "2026-07-02", "close": 12.4, "volume": 46399.0}, {"date": "2026-07-06", "close": 12.455, "volume": 24669.0}, {"date": "2026-07-07", "close": 12.49, "volume": 43020.0}, {"date": "2026-07-08", "close": 11.5, "volume": 50342.0}, {"date": "2026-07-09", "close": 12.0, "volume": 25661.0}, {"date": "2026-07-10", "close": 11.925, "volume": 34177.0}, {"date": "2026-07-13", "close": 14.545, "volume": 307169.0}, {"date": "2026-07-14", "close": 16.655, "volume": 148752.0}, {"date": "2026-07-15", "close": 15.95, "volume": 130835.0}, {"date": "2026-07-16", "close": 10.195, "volume": 231436.0}, {"date": "2026-07-17", "close": 10.035, "volume": 78072.0}, {"date": "2026-07-20", "close": 10.975, "volume": 85036.0}, {"date": "2026-07-21", "close": 11.715, "volume": 67790.0}, {"date": "2026-07-22", "close": 12.15, "volume": 43152.0}, {"date": "2026-07-23", "close": 12.14, "volume": 30399.0}, {"date": "2026-07-24", "close": 10.8, "volume": 37732.0}, {"date": "2026-07-27", "close": 10.39, "volume": 24880.0}, {"date": "2026-07-28", "close": 10.125, "volume": 40127.0}, {"date": "2026-07-29", "close": 9.38, "volume": 42341.0}, {"date": "2026-07-30", "close": 9.95, "volume": 25386.0}, {"date": "2026-07-31", "close": 9.815, "volume": 33838.0}, {"date": "2026-08-03", "close": 9.675, "volume": 24959.0}, {"date": "2026-08-04", "close": 9.71, "volume": 47086.0}, {"date": "2026-08-05", "close": 9.205, "volume": 34653.0}, {"date": "2026-08-06", "close": 9.11, "volume": 21977.0}, {"date": "2026-08-07", "close": 9.6, "volume": 25480.0}, {"date": "2026-08-10", "close": 9.67, "volume": 17267.0}, {"date": "2026-08-11", "close": 9.55, "volume": 1380609.0}, {"date": "2026-08-12", "close": 9.0, "volume": 1111315.0}, {"date": "2026-08-13", "close": 8.49, "volume": 102645.0}, {"date": "2026-08-14", "close": 8.67, "volume": 57044.0}, {"date": "2026-08-17", "close": 7.935, "volume": 85944.0}, {"date": "2026-08-18", "close": 8.13, "volume": 32037.0}, {"date": "2026-08-19", "close": 7.55, "volume": 156689.0}, {"date": "2026-08-20", "close": 7.805, "volume": 67069.0}, {"date": "2026-08-21", "close": 7.725, "volume": 54965.0}, {"date": "2026-08-24", "close": 7.625, "volume": 67769.0}, {"date": "2026-08-25", "close": 8.385, "volume": 67263.0}, {"date": "2026-08-26", "close": 8.43, "volume": 44616.0}, {"date": "2026-08-27", "close": 8.82, "volume": 39781.0}, {"date": "2026-08-28", "close": 8.46, "volume": 40381.0}, {"date": "2026-08-31", "close": 8.49, "volume": 38247.0}, {"date": "2026-09-01", "close": 8.725, "volume": 118952.0}, {"date": "2026-09-02", "close": 8.95, "volume": 44315.0}, {"date": "2026-09-03", "close": 5.75, "volume": 371355.0}, {"date": "2026-09-04", "close": 4.96, "volume": 196121.0}, {"date": "2026-09-08", "close": 5.385, "volume": 66402.0}, {"date": "2026-09-09", "close": 5.4141, "volume": 151501.0}, {"date": "2026-09-10", "close": 3.71, "volume": 638821.0}, {"date": "2026-09-11", "close": 4.04, "volume": 212175.0}, {"date": "2026-09-14", "close": 4.16, "volume": 115478.0}, {"date": "2026-09-15", "close": 4.0, "volume": 112184.0}, {"date": "2026-09-16", "close": 4.1, "volume": 72491.0}, {"date": "2026-09-17", "close": 4.5, "volume": 65372.0}, {"date": "2026-09-18", "close": 4.65, "volume": 55630.0}, {"date": "2026-09-21", "close": 4.56, "volume": 49712.0}, {"date": "2026-09-22", "close": 4.35, "volume": 74924.0}, {"date": "2026-09-23", "close": 4.54, "volume": 141118.0}, {"date": "2026-09-24", "close": 5.61, "volume": 160075.0}, {"date": "2026-09-25", "close": 5.58, "volume": 195416.0}, {"date": "2026-09-28", "close": 5.3, "volume": 46579.0}, {"date": "2026-09-29", "close": 5.14, "volume": 43012.0}, {"date": "2026-09-30", "close": 4.83, "volume": 36206.0}, {"date": "2026-10-01", "close": 4.735, "volume": 19014.0}, {"date": "2026-10-02", "close": 4.6, "volume": 54313.0}, {"date": "2026-10-05", "close": 4.39, "volume": 25441.0}, {"date": "2026-10-06", "close": 4.02, "volume": 543090.0}, {"date": "2026-10-07", "close": 3.96, "volume": 768004.0}, {"date": "2026-10-08", "close": 3.77, "volume": 63574.0}, {"date": "2026-10-09", "close": 3.97, "volume": 26688.0}, {"date": "2026-10-12", "close": 3.8, "volume": 21058.0}, {"date": "2026-10-13", "close": 4.02, "volume": 25135.0}, {"date": "2026-10-14", "close": 3.76, "volume": 1641445.0}, {"date": "2026-10-15", "close": 3.6, "volume": 50684.0}, {"date": "2026-10-16", "close": 3.4, "volume": 45374.0}, {"date": "2026-10-19", "close": 3.38, "volume": 29244.0}, {"date": "2026-10-20", "close": 3.38, "volume": 30402.0}, {"date": "2026-10-21", "close": 3.23, "volume": 42499.0}, {"date": "2026-10-22", "close": 2.97, "volume": 64548.0}, {"date": "2026-10-23", "close": 3.02, "volume": 34922.0}, {"date": "2026-10-26", "close": 2.98, "volume": 27350.0}, {"date": "2026-10-27", "close": 3.23, "volume": 18479.0}, {"date": "2026-10-28", "close": 3.33, "volume": 26112.0}, {"date": "2026-10-29", "close": 3.3, "volume": 40178.0}, {"date": "2026-10-30", "close": 3.28, "volume": 58350.0}], "refreshing": true}