{"ticker": "ATCH", "overview": {"cik": "1963088", "ticker": "ATCH", "name": "AtlasClear Holdings, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044475", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044471", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044469", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044467", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044465", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044145", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001493152-26-044008", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043918", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042800", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036422", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033630", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033628", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002049", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-15", "title": "Form CORRESP", "accession": "0001493152-26-028649", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-15", "title": "Form UPLOAD", "accession": "0000000000-26-005958", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-11", "title": "Form DEL AM", "accession": "0001493152-26-028201", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-08", "title": "Shelf registration", "accession": "0001493152-26-027729", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001493152-26-027730", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026630", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026351", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022783", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022724", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001493152-26-022541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022538", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020723", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 126620.67, "net": -126620.67, "insiders": 1, "first_date": "2024-11-19", "last_date": "2024-11-19"}, "metrics": {"ticker": "ATCH", "has_prices": true, "as_of": "2026-10-08", "last": 0.1779, "prev_close": 0.1803, "change": -0.0023999999999999855, "change_pct": -0.013311148086522383, "session_volume": 963121.0, "vwap_5": 0.18184549420908075, "vwap_20": 0.19163737231316905, "vwap_60": 0.19310641090109457, "vwap_250": 0.2907630285846492, "high_52w": 0.3613, "low_52w": 0.16, "avg_volume_20": 11127493.45, "sessions": 400, "market_cap": {"value": 26745089.9946, "shares": 150337774.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-044465", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "John Martin Schaible", "who_key": "Schaible John Martin", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19644.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843626/000149315226044465/0001493152-26-044465-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55600}, {"id": "0001493152-26-044469", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Steven J. Carlson", "who_key": "Carlson Steven J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2945.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000149315226044469/0001493152-26-044469-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55600}, {"id": "0001493152-26-044471", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Sandip I. Patel", "who_key": "Patel Sandip I", "role": "CFO & General Counsel, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000149315226044471/0001493152-26-044471-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55600}, {"id": "0001493152-26-044475", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "David Craig Ridenhour", "who_key": "Ridenhour David Craig", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19395.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002523/000149315226044475/0001493152-26-044475-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55600}, {"id": "0001493152-26-044467", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Thomas Jon Hammond", "who_key": "Hammond Thomas Jon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000149315226044467/0001493152-26-044467-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}, {"id": "0001493152-26-033628", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Steven J. Carlson", "who_key": "Carlson Steven J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000149315226033628/0001493152-26-033628-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160720}, {"id": "0001493152-26-033630", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Sandip I. Patel", "who_key": "Patel Sandip I", "role": "CFO and General Counsel, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000149315226033630/0001493152-26-033630-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160720}, {"id": "0001104659-25-032181", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Atlas Fintech Holdings Corp.", "who_key": "Atlas Fintech Holdings Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 126620.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $127K of ATCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465925032181/0001104659-25-032181-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027600}, {"id": "0001104659-24-051414", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Robert G. McBey", "who_key": "McBey Robert G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924051414/0001104659-24-051414-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351600}, {"id": "0001104659-24-047906", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Steven J. Carlson", "who_key": "Carlson Steven J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047906/0001104659-24-047906-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-047908", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Richard Barber", "who_key": "Barber Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047908/0001104659-24-047908-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-047909", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Sandip I. Patel", "who_key": "Patel Sandip I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047909/0001104659-24-047909-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-047910", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Thomas Jon Hammond", "who_key": "Hammond Thomas Jon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047910/0001104659-24-047910-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-047913", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "John Schaible", "who_key": "Schaible John", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047913/0001104659-24-047913-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-047937", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Quantum Ventures LLC", "who_key": "Quantum Ventures LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924047937/0001104659-24-047937-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}, {"id": "0001104659-24-051408", "src": "INSIDERS", "ticker": "ATCH", "cik": "1963088", "company": "AtlasClear Holdings, Inc.", "company_raw": "AtlasClear Holdings, Inc.", "who": "Atlas Fintech Holdings Corp.", "who_key": "Atlas Fintech Holdings Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on ATCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465924051408/0001104659-24-051408-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436560}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AtlasClear Holdings, Inc. Common Stock", "new_value": "AtlasClear Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001963088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001963088", "applied": 1, "detected_at": "2026-09-10T10:05:49.442112"}]}, "key_people": [{"who": "Atlas Fintech Holdings Corp.", "who_key": "Atlas Fintech Holdings Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 126620.67, "net": -126620.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126620.67, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465925032181/0001104659-25-032181-index.htm"}], "latest": {"action": "SELL", "amount": 126620.67, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963088/000110465925032181/0001104659-25-032181-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044475", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044471", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044469", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044467", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044465", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044145", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001493152-26-044008", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043918", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042800", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036422", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033630", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033628", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002049", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-15", "title": "Form CORRESP", "accession": "0001493152-26-028649", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-15", "title": "Form UPLOAD", "accession": "0000000000-26-005958", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-11", "title": "Form DEL AM", "accession": "0001493152-26-028201", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-08", "title": "Shelf registration", "accession": "0001493152-26-027729", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001493152-26-027730", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026630", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026351", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022783", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022724", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-12", "title": "Form DEFA14A", "accession": "0001493152-26-022541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022538", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020723", "price_sensitive": false}], "performance": {"ticker": "ATCH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-10", "close": 584.2831, "volume": 1397.0}, {"date": "2021-03-11", "close": 582.4835, "volume": 1319.0}, {"date": "2021-03-12", "close": 583.0834, "volume": 381.0}, {"date": "2021-03-15", "close": 586.0828, "volume": 1741.0}, {"date": "2021-03-16", "close": 584.883, "volume": 436.0}, {"date": "2021-03-17", "close": 590.8818, "volume": 2850.0}, {"date": "2021-03-18", "close": 584.883, "volume": 1896.0}, {"date": "2021-03-19", "close": 587.2825, "volume": 214.0}, {"date": "2021-03-22", "close": 581.8836, "volume": 6590.0}, {"date": "2021-03-23", "close": 581.2837, "volume": 2344.0}, {"date": "2021-03-24", "close": 578.8842, "volume": 535.0}, {"date": "2021-03-25", "close": 575.8848, "volume": 192.0}, {"date": "2021-03-26", "close": 579.4841, "volume": 151.0}, {"date": "2021-03-29", "close": 581.2837, "volume": 1356.0}, {"date": "2021-03-30", "close": 581.8836, "volume": 212.0}, {"date": "2021-03-31", "close": 579.4841, "volume": 236.0}, {"date": "2021-04-01", "close": 580.6839, "volume": 5523.0}, {"date": "2021-04-05", "close": 583.6833, "volume": 716.0}, {"date": "2021-04-06", "close": 584.883, "volume": 72.0}, {"date": "2021-04-07", "close": 586.0828, "volume": 16.0}, {"date": "2021-04-08", "close": 587.8824, "volume": 302.0}, {"date": "2021-04-09", "close": 590.2819, "volume": 956.0}, {"date": "2021-04-12", "close": 593.8812, "volume": 1302.0}, {"date": "2021-04-13", "close": 589.6821, "volume": 269.0}, {"date": "2021-04-14", "close": 592.0816, "volume": 1565.0}, {"date": "2021-04-15", "close": 589.0822, "volume": 186.0}, {"date": "2021-04-16", "close": 590.8818, "volume": 695.0}, {"date": "2021-04-19", "close": 590.8818, "volume": 884.0}, {"date": "2021-04-20", "close": 587.8824, "volume": 148.0}, {"date": "2021-04-21", "close": 588.4823, "volume": 708.0}, {"date": "2021-04-22", "close": 587.2825, "volume": 163.0}, {"date": "2021-04-23", "close": 583.6833, "volume": 326.0}, {"date": "2021-04-26", "close": 584.2831, "volume": 59.0}, {"date": "2021-04-27", "close": 580.6839, "volume": 23.0}, {"date": "2021-04-28", "close": 583.0834, "volume": 147.0}, {"date": "2021-04-29", "close": 584.2831, "volume": 710.0}, {"date": "2021-04-30", "close": 584.2831, "volume": 765.0}, {"date": "2021-05-03", "close": 584.2831, "volume": null}, {"date": "2021-05-04", "close": 583.0834, "volume": 106.0}, {"date": "2021-05-05", "close": 586.0828, "volume": 960.0}, {"date": "2021-05-06", "close": 587.2825, "volume": 5.0}, {"date": "2021-05-07", "close": 586.0828, "volume": 690.0}, {"date": "2021-05-10", "close": 586.0828, "volume": null}, {"date": "2021-05-11", "close": 584.883, "volume": 60.0}, {"date": "2021-05-12", "close": 584.883, "volume": null}, {"date": "2021-05-13", "close": 584.2831, "volume": 18.0}, {"date": "2021-05-14", "close": 581.8836, "volume": 11.0}, {"date": "2021-05-17", "close": 582.4835, "volume": 45.0}, {"date": "2021-05-18", "close": 583.0834, "volume": 1684.0}, {"date": "2021-05-19", "close": 583.0834, "volume": null}, {"date": "2021-05-20", "close": 584.2831, "volume": 12.0}, {"date": "2021-05-21", "close": 584.2831, "volume": null}, {"date": "2021-05-24", "close": 583.0834, "volume": 13.0}, {"date": "2021-05-25", "close": 583.0834, "volume": 364.0}, {"date": "2021-05-26", "close": 582.4835, "volume": 98.0}, {"date": "2021-05-27", "close": 579.4841, "volume": 189.0}, {"date": "2021-05-28", "close": 580.084, "volume": 157.0}, {"date": "2021-06-01", "close": 579.2741, "volume": 4.0}, {"date": "2021-06-02", "close": 581.8836, "volume": 84.0}, {"date": "2021-06-03", "close": 578.8842, "volume": 41.0}, {"date": "2021-06-04", "close": 584.2831, "volume": 275.0}, {"date": "2021-06-07", "close": 584.883, "volume": 46.0}, {"date": "2021-06-08", "close": 581.8836, "volume": 517.0}, {"date": "2021-06-09", "close": 584.883, "volume": 17.0}, {"date": "2021-06-10", "close": 585.3629, "volume": 675.0}, {"date": "2021-06-11", "close": 583.6833, "volume": 280.0}, {"date": "2021-06-14", "close": 584.883, "volume": 663.0}, {"date": "2021-06-15", "close": 584.883, "volume": 1107.0}, {"date": "2021-06-16", "close": 584.2831, "volume": 295.0}, {"date": "2021-06-17", "close": 586.6827, "volume": 264.0}, {"date": "2021-06-18", "close": 585.4829, "volume": 28.0}, {"date": "2021-06-21", "close": 586.6827, "volume": 154.0}, {"date": "2021-06-22", "close": 584.883, "volume": 5.0}, {"date": "2021-06-23", "close": 584.2831, "volume": 80.0}, {"date": "2021-06-24", "close": 583.0834, "volume": 4.0}, {"date": "2021-06-25", "close": 586.0828, "volume": 115.0}, {"date": "2021-06-28", "close": 583.6833, "volume": 603.0}, {"date": "2021-06-29", "close": 584.883, "volume": 630.0}, {"date": "2021-06-30", "close": 584.883, "volume": 83.0}, {"date": "2021-07-01", "close": 586.6827, "volume": 1241.0}, {"date": "2021-07-02", "close": 586.6827, "volume": null}, {"date": "2021-07-06", "close": 586.0828, "volume": 8.0}, {"date": "2021-07-07", "close": 582.7175, "volume": 9.0}, {"date": "2021-07-08", "close": 582.7175, "volume": null}, {"date": "2021-07-09", "close": 584.883, "volume": 92.0}, {"date": "2021-07-12", "close": 585.4829, "volume": 340.0}, {"date": "2021-07-13", "close": 585.4829, "volume": null}, {"date": "2021-07-14", "close": 584.2831, "volume": 46.0}, {"date": "2021-07-15", "close": 584.2831, "volume": null}, {"date": "2021-07-16", "close": 581.2837, "volume": 4.0}, {"date": "2021-07-19", "close": 585.4829, "volume": 650.0}, {"date": "2021-07-20", "close": 585.4829, "volume": null}, {"date": "2021-07-21", "close": 585.4829, "volume": null}, {"date": "2021-07-22", "close": 580.6839, "volume": 4.0}, {"date": "2021-07-23", "close": 581.2837, "volume": 171.0}, {"date": "2021-07-26", "close": 585.4829, "volume": 311.0}, {"date": "2021-07-27", "close": 584.2831, "volume": 57.0}, {"date": "2021-07-28", "close": 584.2831, "volume": null}, {"date": "2021-07-29", "close": 581.8836, "volume": 1015.0}, {"date": "2021-07-30", "close": 587.8824, "volume": 1234.0}, {"date": "2021-08-02", "close": 586.0828, "volume": 189.0}, {"date": "2021-08-03", "close": 586.0828, "volume": 808.0}, {"date": "2021-08-04", "close": 586.0828, "volume": 212.0}, {"date": "2021-08-05", "close": 581.8836, "volume": 12018.0}, {"date": "2021-08-06", "close": 583.0834, "volume": 116.0}, {"date": "2021-08-09", "close": 583.6833, "volume": 1414.0}, {"date": "2021-08-10", "close": 585.4829, "volume": 174.0}, {"date": "2021-08-11", "close": 584.2831, "volume": 87.0}, {"date": "2021-08-12", "close": 584.883, "volume": 127.0}, {"date": "2021-08-13", "close": 584.883, "volume": 23.0}, {"date": "2021-08-16", "close": 584.2831, "volume": 45.0}, {"date": "2021-08-17", "close": 586.6827, "volume": 296.0}, {"date": "2021-08-18", "close": 586.6827, "volume": null}, {"date": "2021-08-19", "close": 586.6827, "volume": 2.0}, {"date": "2021-08-20", "close": 586.6827, "volume": null}, {"date": "2021-08-23", "close": 586.6827, "volume": null}, {"date": "2021-08-24", "close": 586.6827, "volume": null}, {"date": "2021-08-25", "close": 586.6827, "volume": 209.0}, {"date": "2021-08-26", "close": 586.6827, "volume": null}, {"date": "2021-08-27", "close": 586.6827, "volume": null}, {"date": "2021-08-30", "close": 586.6827, "volume": 8.0}, {"date": "2021-08-31", "close": 582.4835, "volume": 1095.0}, {"date": "2021-09-01", "close": 582.8194, "volume": 10.0}, {"date": "2021-09-02", "close": 583.9832, "volume": 460.0}, {"date": "2021-09-03", "close": 586.0828, "volume": 814.0}, {"date": "2021-09-07", "close": 585.4829, "volume": 3408.0}, {"date": "2021-09-08", "close": 586.6827, "volume": 4275.0}, {"date": "2021-09-09", "close": 585.4829, "volume": 827.0}, {"date": "2021-09-10", "close": 586.6827, "volume": 243.0}, {"date": "2021-09-13", "close": 586.6827, "volume": 398.0}, {"date": "2021-09-14", "close": 586.0828, "volume": 579.0}, {"date": "2021-09-15", "close": 587.8824, "volume": 172.0}, {"date": "2021-09-16", "close": 585.4829, "volume": 16674.0}, {"date": "2021-09-17", "close": 587.2825, "volume": 2.0}, {"date": "2021-09-20", "close": 587.2825, "volume": null}, {"date": "2021-09-21", "close": 587.8824, "volume": 14.0}, {"date": "2021-09-22", "close": 587.8824, "volume": 720.0}, {"date": "2021-09-23", "close": 587.8824, "volume": 3.0}, {"date": "2021-09-24", "close": 587.8824, "volume": null}, {"date": "2021-09-27", "close": 589.0822, "volume": 127.0}, {"date": "2021-09-28", "close": 589.0822, "volume": 10.0}, {"date": "2021-09-29", "close": 589.0822, "volume": 5.0}, {"date": "2021-09-30", "close": 590.8818, "volume": 336.0}, {"date": "2021-10-01", "close": 589.6821, "volume": 27.0}, {"date": "2021-10-04", "close": 587.8824, "volume": 4.0}, {"date": "2021-10-05", "close": 589.6821, "volume": 1368.0}, {"date": "2021-10-06", "close": 589.6821, "volume": 10676.0}, {"date": "2021-10-07", "close": 589.0822, "volume": 386.0}, {"date": "2021-10-08", "close": 589.0822, "volume": null}, {"date": "2021-10-11", "close": 589.0822, "volume": null}, {"date": "2021-10-12", "close": 589.0822, "volume": null}, {"date": "2021-10-13", "close": 589.6821, "volume": 5139.0}, {"date": "2021-10-14", "close": 588.4823, "volume": 1668.0}, {"date": "2021-10-15", "close": 589.0822, "volume": 1712.0}, {"date": "2021-10-18", "close": 589.0822, "volume": null}, {"date": "2021-10-19", "close": 586.6827, "volume": 96.0}, {"date": "2021-10-20", "close": 587.8824, "volume": 17.0}, {"date": "2021-10-21", "close": 588.4823, "volume": 587.0}, {"date": "2021-10-22", "close": 590.2819, "volume": 180.0}, {"date": "2021-10-25", "close": 590.8818, "volume": 13.0}, {"date": "2021-10-26", "close": 590.8818, "volume": 96.0}, {"date": "2021-10-27", "close": 590.8818, "volume": null}, {"date": "2021-10-28", "close": 589.6821, "volume": 214.0}, {"date": "2021-10-29", "close": 589.6821, "volume": 1046.0}, {"date": "2021-11-01", "close": 590.8818, "volume": 1033.0}, {"date": "2021-11-02", "close": 590.8818, "volume": 119.0}, {"date": "2021-11-03", "close": 589.6821, "volume": 1986.0}, {"date": "2021-11-04", "close": 597.4805, "volume": 129014.0}, {"date": "2021-11-05", "close": 596.2807, "volume": 3326.0}, {"date": "2021-11-08", "close": 596.8806, "volume": 11318.0}, {"date": "2021-11-09", "close": 595.6809, "volume": 6309.0}, {"date": "2021-11-10", "close": 594.4811, "volume": 4319.0}, {"date": "2021-11-11", "close": 594.4811, "volume": 166.0}, {"date": "2021-11-12", "close": 593.8812, "volume": 351.0}, {"date": "2021-11-15", "close": 593.8812, "volume": 224.0}, {"date": "2021-11-16", "close": 595.081, "volume": 1909.0}, {"date": "2021-11-17", "close": 593.8812, "volume": 325.0}, {"date": "2021-11-18", "close": 593.8812, "volume": 112.0}, {"date": "2021-11-19", "close": 594.4811, "volume": 403.0}, {"date": "2021-11-22", "close": 594.4811, "volume": 120.0}, {"date": "2021-11-23", "close": 593.8812, "volume": 164.0}, {"date": "2021-11-24", "close": 593.8812, "volume": 821.0}, {"date": "2021-11-26", "close": 593.8812, "volume": 212.0}, {"date": "2021-11-29", "close": 594.4811, "volume": 1610.0}, {"date": "2021-11-30", "close": 593.8812, "volume": 203.0}, {"date": "2021-12-01", "close": 593.2813, "volume": 281.0}, {"date": "2021-12-02", "close": 592.6815, "volume": 287.0}, {"date": "2021-12-03", "close": 592.0816, "volume": 865.0}, {"date": "2021-12-06", "close": 590.8818, "volume": 64.0}, {"date": "2021-12-07", "close": 590.8818, "volume": 1751.0}, {"date": "2021-12-08", "close": 591.4817, "volume": 23.0}, {"date": "2021-12-09", "close": 593.2813, "volume": 1284.0}, {"date": "2021-12-10", "close": 592.5135, "volume": 9.0}, {"date": "2021-12-13", "close": 591.4817, "volume": 234.0}, {"date": "2021-12-14", "close": 590.8818, "volume": 16891.0}, {"date": "2021-12-15", "close": 590.8818, "volume": 136.0}, {"date": "2021-12-16", "close": 590.8818, "volume": 50.0}, {"date": "2021-12-17", "close": 590.8818, "volume": 252.0}, {"date": "2021-12-20", "close": 590.8818, "volume": 100.0}, {"date": "2021-12-21", "close": 591.4817, "volume": 535.0}, {"date": "2021-12-22", "close": 590.8818, "volume": 78.0}, {"date": "2021-12-23", "close": 590.8818, "volume": 70.0}, {"date": "2021-12-27", "close": 592.0816, "volume": 1274.0}, {"date": "2021-12-28", "close": 591.7816, "volume": 181.0}, {"date": "2021-12-29", "close": 591.4817, "volume": 151.0}, {"date": "2021-12-30", "close": 591.4817, "volume": 437.0}, {"date": "2021-12-31", "close": 593.2813, "volume": 438.0}, {"date": "2022-01-03", "close": 592.6815, "volume": 84.0}, {"date": "2022-01-04", "close": 592.0816, "volume": 52.0}, {"date": "2022-01-05", "close": 592.0816, "volume": 50.0}, {"date": "2022-01-06", "close": 592.6815, "volume": 56.0}, {"date": "2022-01-07", "close": 592.6815, "volume": 20.0}, {"date": "2022-01-10", "close": 592.0936, "volume": 96.0}, {"date": "2022-01-11", "close": 592.0816, "volume": 6974.0}, {"date": "2022-01-12", "close": 591.4817, "volume": 286.0}, {"date": "2022-01-13", "close": 591.4817, "volume": null}, {"date": "2022-01-14", "close": 592.6815, "volume": 84.0}, {"date": "2022-01-18", "close": 592.0816, "volume": 150.0}, {"date": "2022-01-19", "close": 592.0816, "volume": 6.0}, {"date": "2022-01-20", "close": 592.6815, "volume": 1143.0}, {"date": "2022-01-21", "close": 590.9418, "volume": 1165.0}, {"date": "2022-01-24", "close": 592.0816, "volume": 525.0}, {"date": "2022-01-25", "close": 592.0816, "volume": 916.0}, {"date": "2022-01-26", "close": 592.6815, "volume": 856.0}, {"date": "2022-01-27", "close": 592.3815, "volume": 703.0}, {"date": "2022-01-28", "close": 593.8812, "volume": 9065.0}, {"date": "2022-01-31", "close": 593.8812, "volume": 31.0}, {"date": "2022-02-01", "close": 592.6815, "volume": 72.0}, {"date": "2022-02-02", "close": 593.2813, "volume": 1590.0}, {"date": "2022-02-03", "close": 593.2813, "volume": 1681.0}, {"date": "2022-02-04", "close": 593.2933, "volume": 14.0}, {"date": "2022-02-07", "close": 593.2813, "volume": 753.0}, {"date": "2022-02-08", "close": 592.9814, "volume": 344.0}, {"date": "2022-02-09", "close": 592.9814, "volume": 4464.0}, {"date": "2022-02-10", "close": 593.2813, "volume": 22.0}, {"date": "2022-02-11", "close": 593.2813, "volume": 3.0}, {"date": "2022-02-14", "close": 593.2813, "volume": 2.0}, {"date": "2022-02-15", "close": 593.8812, "volume": 738.0}, {"date": "2022-02-16", "close": 593.2813, "volume": 4.0}, {"date": "2022-02-17", "close": 593.2813, "volume": 173.0}, {"date": "2022-02-18", "close": 593.2813, "volume": 77.0}, {"date": "2022-02-22", "close": 593.2813, "volume": 111.0}, {"date": "2022-02-23", "close": 593.2933, "volume": 12.0}, {"date": "2022-02-24", "close": 593.8812, "volume": 66.0}, {"date": "2022-02-25", "close": 593.2813, "volume": 374.0}, {"date": "2022-02-28", "close": 593.2813, "volume": 3388.0}, {"date": "2022-03-01", "close": 593.8812, "volume": 2.0}, {"date": "2022-03-02", "close": 593.8812, "volume": 5.0}, {"date": "2022-03-03", "close": 593.8812, "volume": 22.0}, {"date": "2022-03-04", "close": 593.2813, "volume": 214.0}, {"date": "2022-03-07", "close": 593.8812, "volume": 68.0}, {"date": "2022-03-08", "close": 592.6815, "volume": 17.0}, {"date": "2022-03-09", "close": 592.6815, "volume": null}, {"date": "2022-03-10", "close": 592.6815, "volume": 13.0}, {"date": "2022-03-11", "close": 593.2813, "volume": 125.0}, {"date": "2022-03-14", "close": 593.2813, "volume": 198.0}, {"date": "2022-03-15", "close": 592.6815, "volume": 64.0}, {"date": "2022-03-16", "close": 592.6815, "volume": null}, {"date": "2022-03-17", "close": 593.2813, "volume": 185.0}, {"date": "2022-03-18", "close": 593.2813, "volume": 546.0}, {"date": "2022-03-21", "close": 592.6815, "volume": 33.0}, {"date": "2022-03-22", "close": 592.6815, "volume": 425.0}, {"date": "2022-03-23", "close": 591.4817, "volume": 6.0}, {"date": "2022-03-24", "close": 592.0816, "volume": 10.0}, {"date": "2022-03-25", "close": 592.0816, "volume": 156.0}, {"date": "2022-03-28", "close": 592.0816, "volume": null}, {"date": "2022-03-29", "close": 593.2813, "volume": 19.0}, {"date": "2022-03-30", "close": 592.6815, "volume": 7.0}, {"date": "2022-03-31", "close": 592.6815, "volume": 81.0}, {"date": "2022-04-01", "close": 593.2334, "volume": 74.0}, {"date": "2022-04-04", "close": 592.6815, "volume": 12.0}, {"date": "2022-04-05", "close": 593.0054, "volume": 47.0}, {"date": "2022-04-06", "close": 592.6815, "volume": 50.0}, {"date": "2022-04-07", "close": 593.2813, "volume": 106.0}, {"date": "2022-04-08", "close": 593.2813, "volume": 7.0}, {"date": "2022-04-11", "close": 592.6815, "volume": 3832.0}, {"date": "2022-04-12", "close": 592.6815, "volume": 7.0}, {"date": "2022-04-13", "close": 593.2813, "volume": 7669.0}, {"date": "2022-04-14", "close": 593.2813, "volume": 12.0}, {"date": "2022-04-18", "close": 593.2813, "volume": 112.0}, {"date": "2022-04-19", "close": 592.6815, "volume": 1933.0}, {"date": "2022-04-20", "close": 592.6815, "volume": 843.0}, {"date": "2022-04-21", "close": 592.6815, "volume": 303.0}, {"date": "2022-04-22", "close": 592.9814, "volume": 312.0}, {"date": "2022-04-25", "close": 592.6815, "volume": 933.0}, {"date": "2022-04-26", "close": 593.2813, "volume": 61.0}, {"date": "2022-04-27", "close": 593.2813, "volume": null}, {"date": "2022-04-28", "close": 593.2813, "volume": 101.0}, {"date": "2022-04-29", "close": 592.6815, "volume": 234.0}, {"date": "2022-05-02", "close": 592.6815, "volume": 2553.0}, {"date": "2022-05-03", "close": 592.6815, "volume": 665.0}, {"date": "2022-05-04", "close": 593.2813, "volume": 640.0}, {"date": "2022-05-05", "close": 593.2813, "volume": 52.0}, {"date": "2022-05-06", "close": 592.6815, "volume": 448.0}, {"date": "2022-05-09", "close": 592.6815, "volume": 177.0}, {"date": "2022-05-10", "close": 592.6815, "volume": null}, {"date": "2022-05-11", "close": 592.0816, "volume": 50.0}, {"date": "2022-05-12", "close": 590.8818, "volume": 3986.0}, {"date": "2022-05-13", "close": 590.8818, "volume": 1752.0}, {"date": "2022-05-16", "close": 590.8818, "volume": null}, {"date": "2022-05-17", "close": 590.8818, "volume": null}, {"date": "2022-05-18", "close": 590.8818, "volume": null}, {"date": "2022-05-19", "close": 590.8938, "volume": 40.0}, {"date": "2022-05-20", "close": 590.8818, "volume": 13.0}, {"date": "2022-05-23", "close": 590.8818, "volume": null}, {"date": "2022-05-24", "close": 590.8818, "volume": 31.0}, {"date": "2022-05-25", "close": 590.8818, "volume": null}, {"date": "2022-05-26", "close": 591.4817, "volume": 7.0}, {"date": "2022-05-27", "close": 591.7816, "volume": 68.0}, {"date": "2022-05-31", "close": 592.6815, "volume": 96.0}, {"date": "2022-06-01", "close": 592.6815, "volume": 190.0}, {"date": "2022-06-02", "close": 592.9814, "volume": 68.0}, {"date": "2022-06-03", "close": 592.6815, "volume": 24.0}, {"date": "2022-06-06", "close": 592.6815, "volume": 79.0}, {"date": "2022-06-07", "close": 592.6815, "volume": 127.0}, {"date": "2022-06-08", "close": 592.6815, "volume": 3908.0}, {"date": "2022-06-09", "close": 593.2813, "volume": 11.0}, {"date": "2022-06-10", "close": 593.2813, "volume": null}, {"date": "2022-06-13", "close": 591.4817, "volume": 259.0}, {"date": "2022-06-14", "close": 590.8818, "volume": 1480.0}, {"date": "2022-06-15", "close": 591.4817, "volume": 20.0}, {"date": "2022-06-16", "close": 591.4817, "volume": 172.0}, {"date": "2022-06-17", "close": 591.1818, "volume": 7.0}, {"date": "2022-06-21", "close": 591.4817, "volume": 44.0}, {"date": "2022-06-22", "close": 590.8818, "volume": 4.0}, {"date": "2022-06-23", "close": 590.8818, "volume": null}, {"date": "2022-06-24", "close": 589.6821, "volume": 72.0}, {"date": "2022-06-27", "close": 591.4817, "volume": 20.0}, {"date": "2022-06-28", "close": 590.8818, "volume": 10.0}, {"date": "2022-06-29", "close": 590.8818, "volume": null}, {"date": "2022-06-30", "close": 589.6821, "volume": 52.0}, {"date": "2022-07-01", "close": 590.2819, "volume": 10.0}, {"date": "2022-07-05", "close": 591.7816, "volume": 386.0}, {"date": "2022-07-06", "close": 591.4817, "volume": 49.0}, {"date": "2022-07-07", "close": 592.6815, "volume": 538.0}, {"date": "2022-07-08", "close": 592.6815, "volume": 2.0}, {"date": "2022-07-11", "close": 592.0816, "volume": 1176.0}, {"date": "2022-07-12", "close": 592.6815, "volume": 3.0}, {"date": "2022-07-13", "close": 593.8812, "volume": 2.0}, {"date": "2022-07-14", "close": 591.4817, "volume": 2993.0}, {"date": "2022-07-15", "close": 591.4817, "volume": 190.0}, {"date": "2022-07-18", "close": 590.2819, "volume": 232.0}, {"date": "2022-07-19", "close": 590.2819, "volume": null}, {"date": "2022-07-20", "close": 590.8818, "volume": 9.0}, {"date": "2022-07-21", "close": 590.8818, "volume": null}, {"date": "2022-07-22", "close": 592.0816, "volume": 79.0}, {"date": "2022-07-25", "close": 592.6815, "volume": 14.0}, {"date": "2022-07-26", "close": 592.6815, "volume": 3.0}, {"date": "2022-07-27", "close": 592.0816, "volume": 5.0}, {"date": "2022-07-28", "close": 592.0816, "volume": 32.0}, {"date": "2022-07-29", "close": 592.0816, "volume": null}, {"date": "2022-08-01", "close": 592.0816, "volume": 13.0}, {"date": "2022-08-02", "close": 592.3815, "volume": 2987.0}, {"date": "2022-08-03", "close": 591.4817, "volume": 375.0}, {"date": "2022-08-04", "close": 590.8818, "volume": 19.0}, {"date": "2022-08-05", "close": 591.1818, "volume": 1680.0}, {"date": "2022-08-08", "close": 590.8818, "volume": 1863.0}, {"date": "2022-08-09", "close": 590.8818, "volume": 739.0}, {"date": "2022-08-10", "close": 591.4817, "volume": 197.0}, {"date": "2022-08-11", "close": 591.4817, "volume": 2.0}, {"date": "2022-08-12", "close": 591.4817, "volume": 4.0}, {"date": "2022-08-15", "close": 591.4817, "volume": null}, {"date": "2022-08-16", "close": 591.4817, "volume": null}, {"date": "2022-08-17", "close": 591.4817, "volume": 2.0}, {"date": "2022-08-18", "close": 591.4817, "volume": null}, {"date": "2022-08-19", "close": 591.4817, "volume": null}, {"date": "2022-08-22", "close": 591.4817, "volume": 605.0}, {"date": "2022-08-23", "close": 591.4817, "volume": 432.0}, {"date": "2022-08-24", "close": 591.4817, "volume": 295.0}, {"date": "2022-08-25", "close": 592.0816, "volume": 15306.0}, {"date": "2022-08-26", "close": 592.0816, "volume": 408.0}, {"date": "2022-08-29", "close": 592.0816, "volume": null}, {"date": "2022-08-30", "close": 591.4817, "volume": 103.0}, {"date": "2022-08-31", "close": 591.1818, "volume": 3.0}, {"date": "2022-09-01", "close": 591.1818, "volume": null}, {"date": "2022-09-02", "close": 590.8878, "volume": 3.0}, {"date": "2022-09-06", "close": 591.4817, "volume": 67.0}, {"date": "2022-09-07", "close": 590.8818, "volume": 2.0}, {"date": "2022-09-08", "close": 590.8818, "volume": null}, {"date": "2022-09-09", "close": 590.8818, "volume": 333.0}, {"date": "2022-09-12", "close": 591.4817, "volume": 2.0}, {"date": "2022-09-13", "close": 591.4817, "volume": null}, {"date": "2022-09-14", "close": 591.4817, "volume": null}, {"date": "2022-09-15", "close": 591.4817, "volume": null}, {"date": "2022-09-16", "close": 591.4817, "volume": null}, {"date": "2022-09-19", "close": 592.0816, "volume": 2.0}, {"date": "2022-09-20", "close": 592.0816, "volume": null}, {"date": "2022-09-21", "close": 590.8818, "volume": 89.0}, {"date": "2022-09-22", "close": 592.0816, "volume": 1951.0}, {"date": "2022-09-23", "close": 592.0816, "volume": 287.0}, {"date": "2022-09-26", "close": 591.4817, "volume": 31.0}, {"date": "2022-09-27", "close": 591.4817, "volume": 2872.0}, {"date": "2022-09-28", "close": 592.0816, "volume": 349.0}, {"date": "2022-09-29", "close": 591.7816, "volume": 62.0}, {"date": "2022-09-30", "close": 591.4817, "volume": 4277.0}, {"date": "2022-10-03", "close": 591.4817, "volume": 60.0}, {"date": "2022-10-04", "close": 591.4817, "volume": 62.0}, {"date": "2022-10-05", "close": 591.4817, "volume": 73.0}, {"date": "2022-10-06", "close": 590.8818, "volume": 864.0}, {"date": "2022-10-07", "close": 591.4817, "volume": 419.0}, {"date": "2022-10-10", "close": 592.0816, "volume": 169.0}, {"date": "2022-10-11", "close": 592.0816, "volume": 519.0}, {"date": "2022-10-12", "close": 592.6815, "volume": 1692.0}, {"date": "2022-10-13", "close": 593.2813, "volume": 304.0}, {"date": "2022-10-14", "close": 592.9814, "volume": 168.0}, {"date": "2022-10-17", "close": 592.9814, "volume": null}, {"date": "2022-10-18", "close": 593.8812, "volume": 1767.0}, {"date": "2022-10-19", "close": 593.2813, "volume": 325.0}, {"date": "2022-10-20", "close": 593.2813, "volume": null}, {"date": "2022-10-21", "close": 593.2813, "volume": null}, {"date": "2022-10-24", "close": 593.2813, "volume": null}, {"date": "2022-10-25", "close": 594.4811, "volume": 3059.0}, {"date": "2022-10-26", "close": 593.8812, "volume": 4283.0}, {"date": "2022-10-27", "close": 594.4811, "volume": 2266.0}, {"date": "2022-10-28", "close": 594.4811, "volume": null}, {"date": "2022-10-31", "close": 595.081, "volume": 3649.0}, {"date": "2022-11-01", "close": 595.081, "volume": null}, {"date": "2022-11-02", "close": 595.6809, "volume": 336.0}, {"date": "2022-11-03", "close": 595.6809, "volume": 477.0}, {"date": "2022-11-04", "close": 595.6809, "volume": null}, {"date": "2022-11-07", "close": 595.6809, "volume": 2.0}, {"date": "2022-11-08", "close": 595.6809, "volume": null}, {"date": "2022-11-09", "close": 595.081, "volume": 305.0}, {"date": "2022-11-10", "close": 595.081, "volume": 3.0}, {"date": "2022-11-11", "close": 595.6809, "volume": 931.0}, {"date": "2022-11-14", "close": 596.2807, "volume": 451.0}, {"date": "2022-11-15", "close": 595.6809, "volume": 23.0}, {"date": "2022-11-16", "close": 592.6815, "volume": 3139.0}, {"date": "2022-11-17", "close": 592.6815, "volume": 2256.0}, {"date": "2022-11-18", "close": 592.6815, "volume": 440.0}, {"date": "2022-11-21", "close": 592.9814, "volume": 5096.0}, {"date": "2022-11-22", "close": 593.8812, "volume": 13400.0}, {"date": "2022-11-23", "close": 595.081, "volume": 204.0}, {"date": "2022-11-25", "close": 594.4811, "volume": 52.0}, {"date": "2022-11-28", "close": 595.081, "volume": 808.0}, {"date": "2022-11-29", "close": 595.6809, "volume": 2030.0}, {"date": "2022-11-30", "close": 595.3809, "volume": 487.0}, {"date": "2022-12-01", "close": 595.6809, "volume": 180.0}, {"date": "2022-12-02", "close": 595.3809, "volume": 57.0}, {"date": "2022-12-05", "close": 595.3809, "volume": 53.0}, {"date": "2022-12-06", "close": 595.6809, "volume": 41.0}, {"date": "2022-12-07", "close": 595.9808, "volume": 1479.0}, {"date": "2022-12-08", "close": 596.2807, "volume": 2418.0}, {"date": "2022-12-09", "close": 596.2807, "volume": null}, {"date": "2022-12-12", "close": 596.8806, "volume": 47.0}, {"date": "2022-12-13", "close": 596.8806, "volume": 11.0}, {"date": "2022-12-14", "close": 596.2867, "volume": 4.0}, {"date": "2022-12-15", "close": 596.2807, "volume": 2784.0}, {"date": "2022-12-16", "close": 598.0804, "volume": 5749.0}, {"date": "2022-12-19", "close": 598.6803, "volume": 392.0}, {"date": "2022-12-20", "close": 598.0804, "volume": 2876.0}, {"date": "2022-12-21", "close": 598.6803, "volume": 1906.0}, {"date": "2022-12-22", "close": 598.6803, "volume": null}, {"date": "2022-12-23", "close": 598.3803, "volume": 43.0}, {"date": "2022-12-27", "close": 601.0798, "volume": 1738.0}, {"date": "2022-12-28", "close": 602.2795, "volume": 2300.0}, {"date": "2022-12-29", "close": 602.2795, "volume": 5.0}, {"date": "2022-12-30", "close": 602.8794, "volume": 4.0}, {"date": "2023-01-03", "close": 602.8794, "volume": 844.0}, {"date": "2023-01-04", "close": 604.3791, "volume": 17169.0}, {"date": "2023-01-05", "close": 604.6791, "volume": 152.0}, {"date": "2023-01-06", "close": 605.8788, "volume": 425.0}, {"date": "2023-01-09", "close": 606.7786, "volume": 893.0}, {"date": "2023-01-10", "close": 605.5789, "volume": 5.0}, {"date": "2023-01-11", "close": 606.4787, "volume": 114.0}, {"date": "2023-01-12", "close": 607.0786, "volume": 859.0}, {"date": "2023-01-13", "close": 607.0786, "volume": 95.0}, {"date": "2023-01-17", "close": 607.0786, "volume": 466.0}, {"date": "2023-01-18", "close": 607.0786, "volume": 28.0}, {"date": "2023-01-19", "close": 607.6785, "volume": 3.0}, {"date": "2023-01-20", "close": 607.6785, "volume": 4322.0}, {"date": "2023-01-23", "close": 607.6785, "volume": 8029.0}, {"date": "2023-01-24", "close": 607.6785, "volume": 113.0}, {"date": "2023-01-25", "close": 607.6785, "volume": 25.0}, {"date": "2023-01-26", "close": 607.6785, "volume": 135.0}, {"date": "2023-01-27", "close": 608.8782, "volume": 7894.0}, {"date": "2023-01-30", "close": 609.4781, "volume": 7318.0}, {"date": "2023-01-31", "close": 610.078, "volume": 7206.0}, {"date": "2023-02-01", "close": 610.3779, "volume": 26287.0}, {"date": "2023-02-02", "close": 610.6779, "volume": 20880.0}, {"date": "2023-02-03", "close": 610.078, "volume": 40.0}, {"date": "2023-02-06", "close": 610.3779, "volume": 4.0}, {"date": "2023-02-07", "close": 610.084, "volume": 179.0}, {"date": "2023-02-08", "close": 610.6779, "volume": 125.0}, {"date": "2023-02-09", "close": 610.078, "volume": 2.0}, {"date": "2023-02-10", "close": 609.778, "volume": 11.0}, {"date": "2023-02-13", "close": 610.078, "volume": 261.0}, {"date": "2023-02-14", "close": 610.078, "volume": 169.0}, {"date": "2023-02-15", "close": 610.078, "volume": 2509.0}, {"date": "2023-02-16", "close": 608.8782, "volume": 1189.0}, {"date": "2023-02-17", "close": 609.1782, "volume": 39.0}, {"date": "2023-02-21", "close": 608.8782, "volume": 22.0}, {"date": "2023-02-22", "close": 609.1782, "volume": 327.0}, {"date": "2023-02-23", "close": 609.4781, "volume": 10.0}, {"date": "2023-02-24", "close": 609.4781, "volume": null}, {"date": "2023-02-27", "close": 609.4781, "volume": 2071.0}, {"date": "2023-02-28", "close": 610.078, "volume": 165.0}, {"date": "2023-03-01", "close": 608.8782, "volume": 9.0}, {"date": "2023-03-02", "close": 609.4781, "volume": 417.0}, {"date": "2023-03-03", "close": 609.4841, "volume": 958.0}, {"date": "2023-03-06", "close": 610.078, "volume": 7.0}, {"date": "2023-03-07", "close": 610.078, "volume": null}, {"date": "2023-03-08", "close": 610.078, "volume": null}, {"date": "2023-03-09", "close": 610.078, "volume": 4.0}, {"date": "2023-03-10", "close": 610.6779, "volume": 931.0}, {"date": "2023-03-13", "close": 608.8782, "volume": 153.0}, {"date": "2023-03-14", "close": 608.8782, "volume": 2.0}, {"date": "2023-03-15", "close": 608.8782, "volume": null}, {"date": "2023-03-16", "close": 608.8782, "volume": null}, {"date": "2023-03-17", "close": 608.8782, "volume": null}, {"date": "2023-03-20", "close": 610.6779, "volume": 2.0}, {"date": "2023-03-21", "close": 611.2777, "volume": 33.0}, {"date": "2023-03-22", "close": 611.2777, "volume": null}, {"date": "2023-03-23", "close": 610.6779, "volume": 422.0}, {"date": "2023-03-24", "close": 611.2777, "volume": 196.0}, {"date": "2023-03-27", "close": 611.2777, "volume": 37.0}, {"date": "2023-03-28", "close": 614.2771, "volume": 12.0}, {"date": "2023-03-29", "close": 614.2771, "volume": 5.0}, {"date": "2023-03-30", "close": 611.8776, "volume": 2.0}, {"date": "2023-03-31", "close": 611.8776, "volume": null}, {"date": "2023-04-03", "close": 614.877, "volume": 5.0}, {"date": "2023-04-04", "close": 612.7534, "volume": 237.0}, {"date": "2023-04-05", "close": 613.6773, "volume": 282.0}, {"date": "2023-04-06", "close": 614.877, "volume": 67.0}, {"date": "2023-04-10", "close": 617.8764, "volume": 130.0}, {"date": "2023-04-11", "close": 613.0774, "volume": 87.0}, {"date": "2023-04-12", "close": 614.877, "volume": 16.0}, {"date": "2023-04-13", "close": 614.877, "volume": 117.0}, {"date": "2023-04-14", "close": 614.877, "volume": null}, {"date": "2023-04-17", "close": 618.4763, "volume": 5.0}, {"date": "2023-04-18", "close": 618.4763, "volume": null}, {"date": "2023-04-19", "close": 616.6767, "volume": 3.0}, {"date": "2023-04-20", "close": 614.4871, "volume": 24.0}, {"date": "2023-04-21", "close": 614.4871, "volume": null}, {"date": "2023-04-24", "close": 614.4871, "volume": null}, {"date": "2023-04-25", "close": 614.4871, "volume": null}, {"date": "2023-04-26", "close": 614.4871, "volume": null}, {"date": "2023-04-27", "close": 614.4871, "volume": null}, {"date": "2023-04-28", "close": 614.2771, "volume": 7.0}, {"date": "2023-05-01", "close": 614.2771, "volume": 7.0}, {"date": "2023-05-02", "close": 615.4769, "volume": 450.0}, {"date": "2023-05-03", "close": 616.0768, "volume": 394.0}, {"date": "2023-05-04", "close": 614.877, "volume": 4.0}, {"date": "2023-05-05", "close": 614.877, "volume": null}, {"date": "2023-05-08", "close": 615.4769, "volume": 4.0}, {"date": "2023-05-09", "close": 615.4769, "volume": 4.0}, {"date": "2023-05-10", "close": 615.4769, "volume": 251.0}, {"date": "2023-05-11", "close": 615.4769, "volume": 2.0}, {"date": "2023-05-12", "close": 615.4769, "volume": 2.0}, {"date": "2023-05-15", "close": 617.8764, "volume": 5.0}, {"date": "2023-05-16", "close": 619.0762, "volume": 5.0}, {"date": "2023-05-17", "close": 617.8764, "volume": 2.0}, {"date": "2023-05-18", "close": 617.8764, "volume": null}, {"date": "2023-05-19", "close": 619.6761, "volume": 9.0}, {"date": "2023-05-22", "close": 619.6761, "volume": 137.0}, {"date": "2023-05-23", "close": 619.6761, "volume": null}, {"date": "2023-05-24", "close": 619.6761, "volume": null}, {"date": "2023-05-25", "close": 622.6635, "volume": 16.0}, {"date": "2023-05-26", "close": 622.6635, "volume": null}, {"date": "2023-05-30", "close": 622.6635, "volume": null}, {"date": "2023-05-31", "close": 623.8752, "volume": 4.0}, {"date": "2023-06-01", "close": 623.8752, "volume": 15.0}, {"date": "2023-06-02", "close": 623.5753, "volume": 4.0}, {"date": "2023-06-05", "close": 623.8752, "volume": 4.0}, {"date": "2023-06-06", "close": 622.0756, "volume": 5.0}, {"date": "2023-06-07", "close": 623.8752, "volume": 4.0}, {"date": "2023-06-08", "close": 623.8752, "volume": null}, {"date": "2023-06-09", "close": 622.0756, "volume": 21.0}, {"date": "2023-06-12", "close": 622.6755, "volume": 5.0}, {"date": "2023-06-13", "close": 623.8752, "volume": 17.0}, {"date": "2023-06-14", "close": 623.8752, "volume": 4.0}, {"date": "2023-06-15", "close": 623.5753, "volume": 9.0}, {"date": "2023-06-16", "close": 623.5753, "volume": null}, {"date": "2023-06-20", "close": 622.3755, "volume": 181.0}, {"date": "2023-06-21", "close": 621.6677, "volume": 57.0}, {"date": "2023-06-22", "close": 621.7756, "volume": 274.0}, {"date": "2023-06-23", "close": 620.2759, "volume": 3.0}, {"date": "2023-06-26", "close": 620.2759, "volume": null}, {"date": "2023-06-27", "close": 620.2759, "volume": null}, {"date": "2023-06-28", "close": 620.2759, "volume": null}, {"date": "2023-06-29", "close": 623.5753, "volume": 81.0}, {"date": "2023-06-30", "close": 623.2753, "volume": 266.0}, {"date": "2023-07-03", "close": 623.5753, "volume": 31.0}, {"date": "2023-07-05", "close": 623.5753, "volume": 19.0}, {"date": "2023-07-06", "close": 623.8752, "volume": 881.0}, {"date": "2023-07-07", "close": 623.8752, "volume": null}, {"date": "2023-07-10", "close": 623.8752, "volume": null}, {"date": "2023-07-11", "close": 624.4751, "volume": 3.0}, {"date": "2023-07-12", "close": 624.4751, "volume": null}, {"date": "2023-07-13", "close": 624.4751, "volume": 58.0}, {"date": "2023-07-14", "close": 624.4751, "volume": 8.0}, {"date": "2023-07-17", "close": 624.4751, "volume": null}, {"date": "2023-07-18", "close": 624.4751, "volume": null}, {"date": "2023-07-19", "close": 631.6737, "volume": 198.0}, {"date": "2023-07-20", "close": 632.2735, "volume": 2211.0}, {"date": "2023-07-21", "close": 632.2735, "volume": 97.0}, {"date": "2023-07-24", "close": 632.2555, "volume": 49.0}, {"date": "2023-07-25", "close": 633.4733, "volume": 9.0}, {"date": "2023-07-26", "close": 634.6731, "volume": 672.0}, {"date": "2023-07-27", "close": 636.4727, "volume": 91.0}, {"date": "2023-07-28", "close": 634.0732, "volume": 69.0}, {"date": "2023-07-31", "close": 635.2729, "volume": 1462.0}, {"date": "2023-08-01", "close": 634.0732, "volume": 5567.0}, {"date": "2023-08-02", "close": 634.6731, "volume": 87.0}, {"date": "2023-08-03", "close": 635.8668, "volume": 27.0}, {"date": "2023-08-04", "close": 634.6911, "volume": 32.0}, {"date": "2023-08-07", "close": 634.6731, "volume": 33.0}, {"date": "2023-08-08", "close": 634.6731, "volume": 93.0}, {"date": "2023-08-09", "close": 637.6725, "volume": 183.0}, {"date": "2023-08-10", "close": 635.8728, "volume": 5.0}, {"date": "2023-08-11", "close": 637.6725, "volume": 87.0}, {"date": "2023-08-14", "close": 634.6731, "volume": 6.0}, {"date": "2023-08-15", "close": 634.6731, "volume": 2.0}, {"date": "2023-08-16", "close": 634.6731, "volume": 9.0}, {"date": "2023-08-17", "close": 634.6731, "volume": null}, {"date": "2023-08-18", "close": 638.8722, "volume": 20.0}, {"date": "2023-08-21", "close": 635.8728, "volume": 34.0}, {"date": "2023-08-22", "close": 635.8728, "volume": null}, {"date": "2023-08-23", "close": 635.8728, "volume": null}, {"date": "2023-08-24", "close": 635.8728, "volume": 2.0}, {"date": "2023-08-25", "close": 635.8728, "volume": null}, {"date": "2023-08-28", "close": 641.2717, "volume": 40.0}, {"date": "2023-08-29", "close": 638.8722, "volume": 32.0}, {"date": "2023-08-30", "close": 638.8722, "volume": null}, {"date": "2023-08-31", "close": 641.2717, "volume": 9.0}, {"date": "2023-09-01", "close": 652.6695, "volume": 6.0}, {"date": "2023-09-05", "close": 641.8716, "volume": 69.0}, {"date": "2023-09-06", "close": 653.8692, "volume": 19.0}, {"date": "2023-09-07", "close": 649.1902, "volume": 10.0}, {"date": "2023-09-08", "close": 647.8704, "volume": 9.0}, {"date": "2023-09-11", "close": 648.4703, "volume": 15.0}, {"date": "2023-09-12", "close": 648.1704, "volume": 21.0}, {"date": "2023-09-13", "close": 648.1704, "volume": 10.0}, {"date": "2023-09-14", "close": 639.4721, "volume": 351.0}, {"date": "2023-09-15", "close": 639.4721, "volume": null}, {"date": "2023-09-18", "close": 639.4721, "volume": null}, {"date": "2023-09-19", "close": 639.4721, "volume": null}, {"date": "2023-09-20", "close": 638.8722, "volume": 89.0}, {"date": "2023-09-21", "close": 638.8722, "volume": null}, {"date": "2023-09-22", "close": 638.8722, "volume": null}, {"date": "2023-09-25", "close": 638.8782, "volume": 4.0}, {"date": "2023-09-26", "close": 638.8722, "volume": 66.0}, {"date": "2023-09-27", "close": 638.8722, "volume": null}, {"date": "2023-09-28", "close": 638.8722, "volume": null}, {"date": "2023-09-29", "close": 638.8782, "volume": 23.0}, {"date": "2023-10-02", "close": 642.4055, "volume": 20.0}, {"date": "2023-10-03", "close": 642.4055, "volume": null}, {"date": "2023-10-04", "close": 642.4055, "volume": null}, {"date": "2023-10-05", "close": 641.5717, "volume": 28.0}, {"date": "2023-10-06", "close": 641.5717, "volume": null}, {"date": "2023-10-09", "close": 641.8716, "volume": 3.0}, {"date": "2023-10-10", "close": 641.8716, "volume": null}, {"date": "2023-10-11", "close": 642.1716, "volume": 1865.0}, {"date": "2023-10-12", "close": 642.1716, "volume": null}, {"date": "2023-10-13", "close": 642.4715, "volume": 2101.0}, {"date": "2023-10-16", "close": 641.8716, "volume": 24.0}, {"date": "2023-10-17", "close": 641.8716, "volume": 18.0}, {"date": "2023-10-18", "close": 641.8716, "volume": null}, {"date": "2023-10-19", "close": 641.8716, "volume": null}, {"date": "2023-10-20", "close": 643.0714, "volume": 964.0}, {"date": "2023-10-23", "close": 642.7714, "volume": 916.0}, {"date": "2023-10-24", "close": 642.7714, "volume": null}, {"date": "2023-10-25", "close": 642.7714, "volume": 4.0}, {"date": "2023-10-26", "close": 641.8716, "volume": 36.0}, {"date": "2023-10-27", "close": 642.4715, "volume": 1797.0}, {"date": "2023-10-30", "close": 642.4715, "volume": 203.0}, {"date": "2023-10-31", "close": 632.8734, "volume": 68.0}, {"date": "2023-11-01", "close": 617.8764, "volume": 84.0}, {"date": "2023-11-02", "close": 641.8716, "volume": 297.0}, {"date": "2023-11-03", "close": 686.2627, "volume": 97.0}, {"date": "2023-11-06", "close": 598.6803, "volume": 1174.0}, {"date": "2023-11-07", "close": 574.0852, "volume": 342.0}, {"date": "2023-11-08", "close": 525.4949, "volume": 205.0}, {"date": "2023-11-09", "close": 539.892, "volume": 108.0}, {"date": "2023-11-10", "close": 509.898, "volume": 124.0}, {"date": "2023-11-13", "close": 532.6935, "volume": 56.0}, {"date": "2023-11-14", "close": 527.8944, "volume": 195.0}, {"date": "2023-11-15", "close": 562.6875, "volume": 158.0}, {"date": "2023-11-16", "close": 566.8866, "volume": 229.0}, {"date": "2023-11-17", "close": 530.8938, "volume": 154.0}, {"date": "2023-11-20", "close": 536.8926, "volume": 261.0}, {"date": "2023-11-21", "close": 551.8896, "volume": 124.0}, {"date": "2023-11-22", "close": 490.102, "volume": 147.0}, {"date": "2023-11-24", "close": 487.7025, "volume": 22.0}, {"date": "2023-11-27", "close": 461.9076, "volume": 38.0}, {"date": "2023-11-28", "close": 461.9076, "volume": 22.0}, {"date": "2023-11-29", "close": 467.9064, "volume": 57.0}, {"date": "2023-11-30", "close": 455.9088, "volume": 11.0}, {"date": "2023-12-01", "close": 479.904, "volume": 17.0}, {"date": "2023-12-04", "close": 479.904, "volume": 10.0}, {"date": "2023-12-05", "close": 484.7031, "volume": 174.0}, {"date": "2023-12-06", "close": 487.1086, "volume": 290.0}, {"date": "2023-12-07", "close": 493.7013, "volume": 67.0}, {"date": "2023-12-08", "close": 533.8932, "volume": 248.0}, {"date": "2023-12-11", "close": 503.8992, "volume": 22.0}, {"date": "2023-12-12", "close": 444.5111, "volume": 49.0}, {"date": "2023-12-13", "close": 431.9136, "volume": 30.0}, {"date": "2023-12-14", "close": 449.91, "volume": 39.0}, {"date": "2023-12-15", "close": 448.7103, "volume": 139.0}, {"date": "2023-12-18", "close": 472.1056, "volume": 13.0}, {"date": "2023-12-19", "close": 473.8992, "volume": 7.0}, {"date": "2023-12-20", "close": 473.8992, "volume": null}, {"date": "2023-12-21", "close": 473.8992, "volume": null}, {"date": "2023-12-22", "close": 413.9172, "volume": 34.0}, {"date": "2023-12-26", "close": 390.5219, "volume": 29.0}, {"date": "2023-12-27", "close": 366.5267, "volume": 31.0}, {"date": "2023-12-28", "close": 399.5201, "volume": 18.0}, {"date": "2023-12-29", "close": 371.9256, "volume": 47.0}, {"date": "2024-01-02", "close": 371.9256, "volume": null}, {"date": "2024-01-03", "close": 389.922, "volume": 10.0}, {"date": "2024-01-04", "close": 391.1218, "volume": 28.0}, {"date": "2024-01-05", "close": 445.111, "volume": 91.0}, {"date": "2024-01-08", "close": 438.5123, "volume": 85.0}, {"date": "2024-01-09", "close": 436.7127, "volume": 9.0}, {"date": "2024-01-10", "close": 467.3065, "volume": 29.0}, {"date": "2024-01-11", "close": 467.3065, "volume": null}, {"date": "2024-01-12", "close": 480.5639, "volume": 5.0}, {"date": "2024-01-16", "close": 480.5639, "volume": null}, {"date": "2024-01-17", "close": 475.7049, "volume": 27.0}, {"date": "2024-01-18", "close": 475.7049, "volume": null}, {"date": "2024-01-19", "close": 475.7049, "volume": null}, {"date": "2024-01-22", "close": 475.7049, "volume": null}, {"date": "2024-01-23", "close": 485.9028, "volume": 4.0}, {"date": "2024-01-24", "close": 470.3059, "volume": 33.0}, {"date": "2024-01-25", "close": 413.9172, "volume": 76.0}, {"date": "2024-01-26", "close": 392.9214, "volume": 35.0}, {"date": "2024-01-29", "close": 369.5261, "volume": 39.0}, {"date": "2024-01-30", "close": 473.9052, "volume": 102.0}, {"date": "2024-01-31", "close": 485.9028, "volume": 118.0}, {"date": "2024-02-01", "close": 513.4973, "volume": 49.0}, {"date": "2024-02-02", "close": 527.2945, "volume": 36.0}, {"date": "2024-02-05", "close": 455.3089, "volume": 50.0}, {"date": "2024-02-06", "close": 462.5075, "volume": 15.0}, {"date": "2024-02-07", "close": 443.3113, "volume": 17.0}, {"date": "2024-02-08", "close": 406.7187, "volume": 7.0}, {"date": "2024-02-09", "close": 615.4769, "volume": 178.0}, {"date": "2024-02-12", "close": 419.916, "volume": 615.0}, {"date": "2024-02-13", "close": 306.4787, "volume": 655.0}, {"date": "2024-02-14", "close": 347.9304, "volume": 58.0}, {"date": "2024-02-15", "close": 342.2316, "volume": 85.0}, {"date": "2024-02-16", "close": 264.5471, "volume": 275.0}, {"date": "2024-02-20", "close": 121.7756, "volume": 5589.0}, {"date": "2024-02-21", "close": 79.1842, "volume": 19629.0}, {"date": "2024-02-22", "close": 68.3863, "volume": 13042.0}, {"date": "2024-02-23", "close": 158.3683, "volume": 94778.0}, {"date": "2024-02-26", "close": 136.7726, "volume": 10832.0}, {"date": "2024-02-27", "close": 127.7744, "volume": 4136.0}, {"date": "2024-02-28", "close": 118.1764, "volume": 2061.0}, {"date": "2024-02-29", "close": 107.9784, "volume": 1672.0}, {"date": "2024-03-01", "close": 113.3773, "volume": 772.0}, {"date": "2024-03-04", "close": 113.3773, "volume": 825.0}, {"date": "2024-03-05", "close": 110.9778, "volume": 670.0}, {"date": "2024-03-06", "close": 108.5783, "volume": 2534.0}, {"date": "2024-03-07", "close": 101.3797, "volume": 561.0}, {"date": "2024-03-08", "close": 92.3815, "volume": 1554.0}, {"date": "2024-03-11", "close": 97.7804, "volume": 1087.0}, {"date": "2024-03-12", "close": 89.982, "volume": 1103.0}, {"date": "2024-03-13", "close": 92.9814, "volume": 476.0}, {"date": "2024-03-14", "close": 95.9808, "volume": 15606.0}, {"date": "2024-03-15", "close": 92.3815, "volume": 7726.0}, {"date": "2024-03-18", "close": 89.3821, "volume": 2676.0}, {"date": "2024-03-19", "close": 87.5825, "volume": 565.0}, {"date": "2024-03-20", "close": 94.1812, "volume": 898.0}, {"date": "2024-03-21", "close": 96.5807, "volume": 1129.0}, {"date": "2024-03-22", "close": 97.7804, "volume": 1230.0}, {"date": "2024-03-25", "close": 93.5813, "volume": 302.0}, {"date": "2024-03-26", "close": 95.9808, "volume": 123.0}, {"date": "2024-03-27", "close": 95.3809, "volume": 451.0}, {"date": "2024-03-28", "close": 95.9808, "volume": 549.0}, {"date": "2024-04-01", "close": 89.982, "volume": 298.0}, {"date": "2024-04-02", "close": 89.982, "volume": 495.0}, {"date": "2024-04-03", "close": 85.183, "volume": 762.0}, {"date": "2024-04-04", "close": 85.7828, "volume": 749.0}, {"date": "2024-04-05", "close": 94.781, "volume": 1371.0}, {"date": "2024-04-08", "close": 89.3821, "volume": 212.0}, {"date": "2024-04-09", "close": 89.988, "volume": 118.0}, {"date": "2024-04-10", "close": 95.3809, "volume": 678.0}, {"date": "2024-04-11", "close": 85.4829, "volume": 2413.0}, {"date": "2024-04-12", "close": 85.7828, "volume": 1310.0}, {"date": "2024-04-15", "close": 85.183, "volume": 1858.0}, {"date": "2024-04-16", "close": 77.9844, "volume": 704.0}, {"date": "2024-04-17", "close": 74.3851, "volume": 396.0}, {"date": "2024-04-18", "close": 77.9844, "volume": 239.0}, {"date": "2024-04-19", "close": 75.6989, "volume": 32.0}, {"date": "2024-04-22", "close": 62.3875, "volume": 2502.0}, {"date": "2024-04-23", "close": 65.9808, "volume": 569.0}, {"date": "2024-04-24", "close": 67.1866, "volume": 71.0}, {"date": "2024-04-25", "close": 61.7876, "volume": 1596.0}, {"date": "2024-04-26", "close": 59.988, "volume": 265.0}, {"date": "2024-04-29", "close": 59.91, "volume": 801.0}, {"date": "2024-04-30", "close": 60.8878, "volume": 1122.0}, {"date": "2024-05-01", "close": 59.6881, "volume": 249.0}, {"date": "2024-05-02", "close": 54.5891, "volume": 1167.0}, {"date": "2024-05-03", "close": 54.5117, "volume": 821.0}, {"date": "2024-05-06", "close": 53.9892, "volume": 805.0}, {"date": "2024-05-07", "close": 51.1158, "volume": 550.0}, {"date": "2024-05-08", "close": 47.5405, "volume": 969.0}, {"date": "2024-05-09", "close": 47.9904, "volume": 1308.0}, {"date": "2024-05-10", "close": 49.4901, "volume": 1358.0}, {"date": "2024-05-13", "close": 54.7391, "volume": 1106.0}, {"date": "2024-05-14", "close": 68.3863, "volume": 2998.0}, {"date": "2024-05-15", "close": 65.9868, "volume": 1166.0}, {"date": "2024-05-16", "close": 69.5861, "volume": 777.0}, {"date": "2024-05-17", "close": 65.9868, "volume": 174.0}, {"date": "2024-05-20", "close": 66.5867, "volume": 361.0}, {"date": "2024-05-21", "close": 65.9868, "volume": 467.0}, {"date": "2024-05-22", "close": 66.5867, "volume": 363.0}, {"date": "2024-05-23", "close": 66.4067, "volume": 571.0}, {"date": "2024-05-24", "close": 67.1866, "volume": 442.0}, {"date": "2024-05-28", "close": 68.3863, "volume": 1348.0}, {"date": "2024-05-29", "close": 67.1866, "volume": 656.0}, {"date": "2024-05-30", "close": 74.3851, "volume": 1782.0}, {"date": "2024-05-31", "close": 72.2855, "volume": 756.0}, {"date": "2024-06-03", "close": 70.7858, "volume": 625.0}, {"date": "2024-06-04", "close": 69.5861, "volume": 239.0}, {"date": "2024-06-05", "close": 67.7864, "volume": 120.0}, {"date": "2024-06-06", "close": 65.9868, "volume": 95.0}, {"date": "2024-06-07", "close": 61.7876, "volume": 158.0}, {"date": "2024-06-10", "close": 76.1788, "volume": 700.0}, {"date": "2024-06-11", "close": 76.9526, "volume": 2685.0}, {"date": "2024-06-12", "close": 67.1866, "volume": 1020.0}, {"date": "2024-06-13", "close": 71.3857, "volume": 203.0}, {"date": "2024-06-14", "close": 67.7864, "volume": 84.0}, {"date": "2024-06-17", "close": 67.7864, "volume": 119.0}, {"date": "2024-06-18", "close": 67.7864, "volume": 125.0}, {"date": "2024-06-20", "close": 68.3863, "volume": 122.0}, {"date": "2024-06-21", "close": 65.3869, "volume": 1605.0}, {"date": "2024-06-24", "close": 59.958, "volume": 373.0}, {"date": "2024-06-25", "close": 62.8674, "volume": 17.0}, {"date": "2024-06-26", "close": 60.6479, "volume": 82.0}, {"date": "2024-06-27", "close": 57.5885, "volume": 380.0}, {"date": "2024-06-28", "close": 62.3635, "volume": 288.0}, {"date": "2024-07-01", "close": 62.9874, "volume": 319.0}, {"date": "2024-07-02", "close": 62.3875, "volume": 153.0}, {"date": "2024-07-03", "close": 61.1878, "volume": 147.0}, {"date": "2024-07-05", "close": 61.7876, "volume": 83.0}, {"date": "2024-07-08", "close": 61.7876, "volume": 192.0}, {"date": "2024-07-09", "close": 60.5879, "volume": 17.0}, {"date": "2024-07-10", "close": 58.7882, "volume": 1071.0}, {"date": "2024-07-11", "close": 46.7906, "volume": 2627.0}, {"date": "2024-07-12", "close": 42.5915, "volume": 1927.0}, {"date": "2024-07-15", "close": 43.1914, "volume": 773.0}, {"date": "2024-07-16", "close": 42.5915, "volume": 4321.0}, {"date": "2024-07-17", "close": 38.3835, "volume": 2139.0}, {"date": "2024-07-18", "close": 35.9868, "volume": 1861.0}, {"date": "2024-07-19", "close": 34.4391, "volume": 642.0}, {"date": "2024-07-22", "close": 29.988, "volume": 2295.0}, {"date": "2024-07-23", "close": 33.2933, "volume": 49311.0}, {"date": "2024-07-24", "close": 25.189, "volume": 10240.0}, {"date": "2024-07-25", "close": 25.195, "volume": 4404.0}, {"date": "2024-07-26", "close": 28.1403, "volume": 4826.0}, {"date": "2024-07-29", "close": 26.6287, "volume": 2769.0}, {"date": "2024-07-30", "close": 21.5957, "volume": 2825.0}, {"date": "2024-07-31", "close": 20.036, "volume": 45022.0}, {"date": "2024-08-01", "close": 16.9106, "volume": 55015.0}, {"date": "2024-08-02", "close": 16.1908, "volume": 7150.0}, {"date": "2024-08-05", "close": 17.2765, "volume": 9769.0}, {"date": "2024-08-06", "close": 13.7912, "volume": 4898.0}, {"date": "2024-08-07", "close": 14.4211, "volume": 2775.0}, {"date": "2024-08-08", "close": 15.7229, "volume": 1901.0}, {"date": "2024-08-09", "close": 16.1428, "volume": 768.0}, {"date": "2024-08-12", "close": 15.9118, "volume": 1875.0}, {"date": "2024-08-13", "close": 16.1968, "volume": 1491.0}, {"date": "2024-08-14", "close": 17.3365, "volume": 549.0}, {"date": "2024-08-15", "close": 22.1356, "volume": 9826.0}, {"date": "2024-08-16", "close": 14.859, "volume": 25747.0}, {"date": "2024-08-19", "close": 14.6731, "volume": 6658.0}, {"date": "2024-08-20", "close": 13.5333, "volume": 3788.0}, {"date": "2024-08-21", "close": 13.3413, "volume": 4529.0}, {"date": "2024-08-22", "close": 12.8974, "volume": 7179.0}, {"date": "2024-08-23", "close": 13.3953, "volume": 2362.0}, {"date": "2024-08-26", "close": 13.2513, "volume": 3796.0}, {"date": "2024-08-27", "close": 12.8494, "volume": 5376.0}, {"date": "2024-08-28", "close": 13.0174, "volume": 2230.0}, {"date": "2024-08-29", "close": 12.8854, "volume": 902.0}, {"date": "2024-08-30", "close": 13.1914, "volume": 1015.0}, {"date": "2024-09-03", "close": 13.5693, "volume": 5102.0}, {"date": "2024-09-04", "close": 14.3971, "volume": 3996.0}, {"date": "2024-09-05", "close": 13.1914, "volume": 1389.0}, {"date": "2024-09-06", "close": 12.2915, "volume": 2117.0}, {"date": "2024-09-09", "close": 11.9976, "volume": 4526.0}, {"date": "2024-09-10", "close": 10.8638, "volume": 5185.0}, {"date": "2024-09-11", "close": 10.3179, "volume": 4021.0}, {"date": "2024-09-12", "close": 9.7121, "volume": 6168.0}, {"date": "2024-09-13", "close": 9.778, "volume": 4626.0}, {"date": "2024-09-16", "close": 9.2981, "volume": 2585.0}, {"date": "2024-09-17", "close": 9.7473, "volume": 5127.0}, {"date": "2024-09-18", "close": 8.5423, "volume": 10681.0}, {"date": "2024-09-19", "close": 10.8938, "volume": 20814.0}, {"date": "2024-09-20", "close": 12.5915, "volume": 15133.0}, {"date": "2024-09-23", "close": 11.8957, "volume": 7568.0}, {"date": "2024-09-24", "close": 11.5537, "volume": 16225.0}, {"date": "2024-09-25", "close": 17.8764, "volume": 2607656.0}, {"date": "2024-09-26", "close": 17.5765, "volume": 86331.0}, {"date": "2024-09-27", "close": 15.2969, "volume": 43419.0}, {"date": "2024-09-30", "close": 12.3275, "volume": 27371.0}, {"date": "2024-10-01", "close": 11.6977, "volume": 15024.0}, {"date": "2024-10-02", "close": 12.0276, "volume": 7426.0}, {"date": "2024-10-03", "close": 13.1974, "volume": 22644.0}, {"date": "2024-10-04", "close": 13.2633, "volume": 6155.0}, {"date": "2024-10-07", "close": 12.8614, "volume": 5761.0}, {"date": "2024-10-08", "close": 12.2735, "volume": 5794.0}, {"date": "2024-10-09", "close": 12.5975, "volume": 6630.0}, {"date": "2024-10-10", "close": 12.7774, "volume": 9297.0}, {"date": "2024-10-11", "close": 11.4097, "volume": 8820.0}, {"date": "2024-10-14", "close": 10.4799, "volume": 3994.0}, {"date": "2024-10-15", "close": 10.3239, "volume": 4790.0}, {"date": "2024-10-16", "close": 10.8578, "volume": 2917.0}, {"date": "2024-10-17", "close": 10.7978, "volume": 6273.0}, {"date": "2024-10-18", "close": 10.5279, "volume": 2982.0}, {"date": "2024-10-21", "close": 11.6377, "volume": 9666.0}, {"date": "2024-10-22", "close": 11.9436, "volume": 31022.0}, {"date": "2024-10-23", "close": 10.9178, "volume": 7644.0}, {"date": "2024-10-24", "close": 9.904, "volume": 7107.0}, {"date": "2024-10-25", "close": 10.6539, "volume": 4647.0}, {"date": "2024-10-28", "close": 10.198, "volume": 3015.0}, {"date": "2024-10-29", "close": 9.838, "volume": 4170.0}, {"date": "2024-10-30", "close": 9.5981, "volume": 4443.0}, {"date": "2024-10-31", "close": 9.4481, "volume": 2368.0}, {"date": "2024-11-01", "close": 9.4781, "volume": 3772.0}, {"date": "2024-11-04", "close": 10.018, "volume": 3218.0}, {"date": "2024-11-05", "close": 9.5741, "volume": 2149.0}, {"date": "2024-11-06", "close": 10.7918, "volume": 493896.0}, {"date": "2024-11-07", "close": 16.7966, "volume": 2798076.0}, {"date": "2024-11-08", "close": 14.853, "volume": 111218.0}, {"date": "2024-11-11", "close": 12.7774, "volume": 29492.0}, {"date": "2024-11-12", "close": 12.2436, "volume": 13767.0}, {"date": "2024-11-13", "close": 10.7379, "volume": 16313.0}, {"date": "2024-11-14", "close": 11.0978, "volume": 6036.0}, {"date": "2024-11-15", "close": 10.7978, "volume": 104666.0}, {"date": "2024-11-18", "close": 13.1854, "volume": 4067360.0}, {"date": "2024-11-19", "close": 11.8236, "volume": 100718.0}, {"date": "2024-11-20", "close": 13.5573, "volume": 58098.0}, {"date": "2024-11-21", "close": 13.8392, "volume": 34503.0}, {"date": "2024-11-22", "close": 13.0834, "volume": 86694.0}, {"date": "2024-11-25", "close": 11.9856, "volume": 24724.0}, {"date": "2024-11-26", "close": 12.2555, "volume": 14086.0}, {"date": "2024-11-27", "close": 12.2555, "volume": 15783.0}, {"date": "2024-11-29", "close": 13.4793, "volume": 27480.0}, {"date": "2024-12-02", "close": 14.877, "volume": 103281.0}, {"date": "2024-12-03", "close": 12.6935, "volume": 32060.0}, {"date": "2024-12-04", "close": 12.2975, "volume": 30659.0}, {"date": "2024-12-05", "close": 12.3275, "volume": 8849.0}, {"date": "2024-12-06", "close": 12.9634, "volume": 19402.0}, {"date": "2024-12-09", "close": 12.9634, "volume": 8452.0}, {"date": "2024-12-10", "close": 14.0612, "volume": 15022.0}, {"date": "2024-12-11", "close": 13.6053, "volume": 8811.0}, {"date": "2024-12-12", "close": 13.5573, "volume": 5976.0}, {"date": "2024-12-13", "close": 13.1974, "volume": 1659.0}, {"date": "2024-12-16", "close": 12.1776, "volume": 15745.0}, {"date": "2024-12-17", "close": 12.2376, "volume": 11997.0}, {"date": "2024-12-18", "close": 12.0156, "volume": 10779.0}, {"date": "2024-12-19", "close": 11.6917, "volume": 10361.0}, {"date": "2024-12-20", "close": 11.1638, "volume": 18548.0}, {"date": "2024-12-23", "close": 9.832, "volume": 14361.0}, {"date": "2024-12-24", "close": 10.078, "volume": 9747.0}, {"date": "2024-12-26", "close": 10.7978, "volume": 22167.0}, {"date": "2024-12-27", "close": 11.0378, "volume": 65480.0}, {"date": "2024-12-30", "close": 9.784, "volume": 21504.0}, {"date": "2024-12-31", "close": 9.5981, "volume": 166700.0}, {"date": "2025-01-02", "close": 10.05, "volume": 401847.0}, {"date": "2025-01-03", "close": 8.15, "volume": 246186.0}, {"date": "2025-01-06", "close": 10.75, "volume": 181934.0}, {"date": "2025-01-07", "close": 9.71, "volume": 67742.0}, {"date": "2025-01-08", "close": 8.93, "volume": 44599.0}, {"date": "2025-01-10", "close": 7.88, "volume": 28471.0}, {"date": "2025-01-13", "close": 7.48, "volume": 66611.0}, {"date": "2025-01-14", "close": 7.0, "volume": 53376.0}, {"date": "2025-01-15", "close": 6.505, "volume": 21544.0}, {"date": "2025-01-16", "close": 6.65, "volume": 68241.0}, {"date": "2025-01-17", "close": 6.5, "volume": 86929.0}, {"date": "2025-01-21", "close": 6.64, "volume": 13593.0}, {"date": "2025-01-22", "close": 6.33, "volume": 21934.0}, {"date": "2025-01-23", "close": 5.9, "volume": 26171.0}, {"date": "2025-01-24", "close": 5.695, "volume": 164392.0}, {"date": "2025-01-27", "close": 5.21, "volume": 81690.0}, {"date": "2025-01-28", "close": 5.07, "volume": 112951.0}, {"date": "2025-01-29", "close": 5.05, "volume": 486808.0}, {"date": "2025-01-30", "close": 4.33, "volume": 186517.0}, {"date": "2025-01-31", "close": 4.16, "volume": 112377.0}, {"date": "2025-02-03", "close": 4.48, "volume": 346489.0}, {"date": "2025-02-04", "close": 3.83, "volume": 133926.0}, {"date": "2025-02-05", "close": 3.86, "volume": 133109.0}, {"date": "2025-02-06", "close": 3.59, "volume": 100628.0}, {"date": "2025-02-07", "close": 3.4, "volume": 56196.0}, {"date": "2025-02-10", "close": 3.5, "volume": 78638.0}, {"date": "2025-02-11", "close": 3.34, "volume": 83321.0}, {"date": "2025-02-12", "close": 3.29, "volume": 127704.0}, {"date": "2025-02-13", "close": 3.3, "volume": 128574.0}, {"date": "2025-02-14", "close": 2.74, "volume": 490183.0}, {"date": "2025-02-18", "close": 2.17, "volume": 375301.0}, {"date": "2025-02-19", "close": 2.15, "volume": 285326.0}, {"date": "2025-02-20", "close": 2.39, "volume": 480012.0}, {"date": "2025-02-21", "close": 2.35, "volume": 1037586.0}, {"date": "2025-02-24", "close": 5.56, "volume": 146448400.0}, {"date": "2025-02-25", "close": 3.82, "volume": 2841172.0}, {"date": "2025-02-26", "close": 2.82, "volume": 18873350.0}, {"date": "2025-02-27", "close": 3.48, "volume": 9459975.0}, {"date": "2025-02-28", "close": 3.25, "volume": 1478896.0}, {"date": "2025-03-03", "close": 2.25, "volume": 943418.0}, {"date": "2025-03-04", "close": 1.94, "volume": 681252.0}, {"date": "2025-03-05", "close": 1.72, "volume": 935198.0}, {"date": "2025-03-06", "close": 1.58, "volume": 323320.0}, {"date": "2025-03-07", "close": 1.39, "volume": 802482.0}, {"date": "2025-03-10", "close": 1.49, "volume": 30094040.0}, {"date": "2025-03-11", "close": 1.33, "volume": 1643148.0}, {"date": "2025-03-12", "close": 1.19, "volume": 983067.0}, {"date": "2025-03-13", "close": 1.21, "volume": 1236255.0}, {"date": "2025-03-14", "close": 1.22, "volume": 593226.0}, {"date": "2025-03-17", "close": 1.19, "volume": 744900.0}, {"date": "2025-03-18", "close": 1.1, "volume": 446752.0}, {"date": "2025-03-19", "close": 1.08, "volume": 270850.0}, {"date": "2025-03-20", "close": 1.03, "volume": 383515.0}, {"date": "2025-03-21", "close": 1.05, "volume": 379995.0}, {"date": "2025-03-24", "close": 1.0, "volume": 589962.0}, {"date": "2025-03-25", "close": 0.95, "volume": 634902.0}, {"date": "2025-03-26", "close": 0.8885, "volume": 182561.0}, {"date": "2025-03-27", "close": 0.7708, "volume": 974745.0}, {"date": "2025-03-28", "close": 0.7023, "volume": 361478.0}, {"date": "2025-03-31", "close": 0.6665, "volume": 254997.0}, {"date": "2025-04-01", "close": 0.651, "volume": 304724.0}, {"date": "2025-04-02", "close": 0.552, "volume": 735234.0}, {"date": "2025-04-03", "close": 0.542, "volume": 630543.0}, {"date": "2025-04-04", "close": 0.5184, "volume": 242097.0}, {"date": "2025-04-07", "close": 0.5181, "volume": 282887.0}, {"date": "2025-04-08", "close": 0.5154, "volume": 1893679.0}, {"date": "2025-04-09", "close": 0.5501, "volume": 950023.0}, {"date": "2025-04-10", "close": 0.537, "volume": 725871.0}, {"date": "2025-04-11", "close": 0.5288, "volume": 250025.0}, {"date": "2025-04-14", "close": 0.6593, "volume": 852655.0}, {"date": "2025-04-15", "close": 0.5896, "volume": 654091.0}, {"date": "2025-04-16", "close": 0.538, "volume": 513192.0}, {"date": "2025-04-17", "close": 0.5311, "volume": 365296.0}, {"date": "2025-04-21", "close": 0.4914, "volume": 681644.0}, {"date": "2025-04-22", "close": 0.4725, "volume": 639947.0}, {"date": "2025-04-23", "close": 0.43, "volume": 1363184.0}, {"date": "2025-04-24", "close": 0.4311, "volume": 727918.0}, {"date": "2025-04-25", "close": 0.4325, "volume": 496710.0}, {"date": "2025-04-28", "close": 0.404, "volume": 566508.0}, {"date": "2025-04-29", "close": 0.385, "volume": 315212.0}, {"date": "2025-04-30", "close": 0.3773, "volume": 1799689.0}, {"date": "2025-05-01", "close": 0.355, "volume": 2011992.0}, {"date": "2025-05-02", "close": 0.3474, "volume": 1172656.0}, {"date": "2025-05-05", "close": 0.3368, "volume": 1404631.0}, {"date": "2025-05-06", "close": 0.317, "volume": 1266917.0}, {"date": "2025-05-07", "close": 0.2846, "volume": 2300696.0}, {"date": "2025-05-08", "close": 0.3349, "volume": 3442747.0}, {"date": "2025-05-09", "close": 0.3025, "volume": 2182121.0}, {"date": "2025-05-12", "close": 0.305, "volume": 11688710.0}, {"date": "2025-05-13", "close": 0.2435, "volume": 5340818.0}, {"date": "2025-05-14", "close": 0.259, "volume": 3059369.0}, {"date": "2025-05-15", "close": 0.2522, "volume": 782954.0}, {"date": "2025-05-16", "close": 0.265, "volume": 4964000.0}, {"date": "2025-05-19", "close": 0.2355, "volume": 6037075.0}, {"date": "2025-05-20", "close": 0.227, "volume": 3257713.0}, {"date": "2025-05-21", "close": 0.2016, "volume": 4469546.0}, {"date": "2025-05-22", "close": 0.2141, "volume": 61996580.0}, {"date": "2025-05-23", "close": 0.1902, "volume": 5693418.0}, {"date": "2025-05-27", "close": 0.2079, "volume": 10400890.0}, {"date": "2025-05-28", "close": 0.2098, "volume": 6681263.0}, {"date": "2025-05-29", "close": 0.2, "volume": 3048234.0}, {"date": "2025-05-30", "close": 0.2, "volume": 3810282.0}, {"date": "2025-06-02", "close": 0.1926, "volume": 2836171.0}, {"date": "2025-06-03", "close": 0.205, "volume": 3129261.0}, {"date": "2025-06-04", "close": 0.199, "volume": 1511397.0}, {"date": "2025-06-05", "close": 0.22, "volume": 11032960.0}, {"date": "2025-06-06", "close": 0.2124, "volume": 2959669.0}, {"date": "2025-06-09", "close": 0.2086, "volume": 1847080.0}, {"date": "2025-06-10", "close": 0.2129, "volume": 3053450.0}, {"date": "2025-06-11", "close": 0.22, "volume": 7514474.0}, {"date": "2025-06-12", "close": 0.218, "volume": 1947666.0}, {"date": "2025-06-13", "close": 0.203, "volume": 1332360.0}, {"date": "2025-06-16", "close": 0.2036, "volume": 1292351.0}, {"date": "2025-06-17", "close": 0.195, "volume": 1018212.0}, {"date": "2025-06-18", "close": 0.2053, "volume": 2256561.0}, {"date": "2025-06-20", "close": 0.19, "volume": 1020031.0}, {"date": "2025-06-23", "close": 0.1905, "volume": 1263560.0}, {"date": "2025-06-24", "close": 0.194, "volume": 2201009.0}, {"date": "2025-06-25", "close": 0.1884, "volume": 1695637.0}, {"date": "2025-06-26", "close": 0.195, "volume": 1081175.0}, {"date": "2025-06-27", "close": 0.1869, "volume": 1781264.0}, {"date": "2025-06-30", "close": 0.192, "volume": 1003989.0}, {"date": "2025-07-01", "close": 0.1897, "volume": 728272.0}, {"date": "2025-07-02", "close": 0.193, "volume": 1017018.0}, {"date": "2025-07-03", "close": 0.1987, "volume": 2374307.0}, {"date": "2025-07-07", "close": 0.2078, "volume": 1436317.0}, {"date": "2025-07-08", "close": 0.206, "volume": 2562472.0}, {"date": "2025-07-09", "close": 0.215, "volume": 4185721.0}, {"date": "2025-07-10", "close": 0.21, "volume": 2073062.0}, {"date": "2025-07-11", "close": 0.204, "volume": 1104925.0}, {"date": "2025-07-14", "close": 0.202, "volume": 714378.0}, {"date": "2025-07-15", "close": 0.1997, "volume": 1019203.0}, {"date": "2025-07-16", "close": 0.2, "volume": 1398887.0}, {"date": "2025-07-17", "close": 0.184, "volume": 1483773.0}, {"date": "2025-07-18", "close": 0.1772, "volume": 1930064.0}, {"date": "2025-07-21", "close": 0.1896, "volume": 2692876.0}, {"date": "2025-07-22", "close": 0.1781, "volume": 2350953.0}, {"date": "2025-07-23", "close": 0.1808, "volume": 2396916.0}, {"date": "2025-07-24", "close": 0.181, "volume": 2150639.0}, {"date": "2025-07-25", "close": 0.1809, "volume": 1011513.0}, {"date": "2025-07-28", "close": 0.179, "volume": 1092749.0}, {"date": "2025-07-29", "close": 0.169, "volume": 1327314.0}, {"date": "2025-07-30", "close": 0.1502, "volume": 4383666.0}, {"date": "2025-07-31", "close": 0.22, "volume": 291442900.0}, {"date": "2025-08-01", "close": 0.1588, "volume": 26424990.0}, {"date": "2025-08-04", "close": 0.2216, "volume": 221957800.0}, {"date": "2025-08-05", "close": 0.1889, "volume": 13603220.0}, {"date": "2025-08-06", "close": 0.2161, "volume": 12944140.0}, {"date": "2025-08-07", "close": 0.1843, "volume": 9276433.0}, {"date": "2025-08-08", "close": 0.1764, "volume": 5605441.0}, {"date": "2025-08-11", "close": 0.1745, "volume": 5363179.0}, {"date": "2025-08-12", "close": 0.1727, "volume": 4168563.0}, {"date": "2025-08-13", "close": 0.19, "volume": 7990144.0}, {"date": "2025-08-14", "close": 0.2145, "volume": 22252980.0}, {"date": "2025-08-15", "close": 0.2385, "volume": 21548780.0}, {"date": "2025-08-18", "close": 0.1956, "volume": 8060628.0}, {"date": "2025-08-19", "close": 0.1929, "volume": 4800777.0}, {"date": "2025-08-20", "close": 0.1824, "volume": 3443843.0}, {"date": "2025-08-21", "close": 0.18, "volume": 3129568.0}, {"date": "2025-08-22", "close": 0.198, "volume": 6305015.0}, {"date": "2025-08-25", "close": 0.1886, "volume": 3532392.0}, {"date": "2025-08-26", "close": 0.1868, "volume": 1683419.0}, {"date": "2025-08-27", "close": 0.1926, "volume": 3791560.0}, {"date": "2025-08-28", "close": 0.1949, "volume": 2219425.0}, {"date": "2025-08-29", "close": 0.1848, "volume": 2308235.0}, {"date": "2025-09-02", "close": 0.1764, "volume": 12335580.0}, {"date": "2025-09-03", "close": 0.207, "volume": 12972340.0}, {"date": "2025-09-04", "close": 0.2015, "volume": 5842368.0}, {"date": "2025-09-05", "close": 0.2067, "volume": 6128981.0}, {"date": "2025-09-08", "close": 0.205, "volume": 3917306.0}, {"date": "2025-09-09", "close": 0.23, "volume": 16747880.0}, {"date": "2025-09-10", "close": 0.2064, "volume": 7287154.0}, {"date": "2025-09-11", "close": 0.2543, "volume": 17079030.0}, {"date": "2025-09-12", "close": 0.39, "volume": 281071800.0}, {"date": "2025-09-15", "close": 0.99, "volume": 498117700.0}, {"date": "2025-09-16", "close": 0.8646, "volume": 44851310.0}, {"date": "2025-09-17", "close": 1.62, "volume": 250682700.0}, {"date": "2025-09-18", "close": 1.17, "volume": 166374300.0}, {"date": "2025-09-19", "close": 0.917, "volume": 84124740.0}, {"date": "2025-09-22", "close": 0.574, "volume": 70656780.0}, {"date": "2025-09-23", "close": 0.4, "volume": 72944910.0}, {"date": "2025-09-24", "close": 0.67, "volume": 514808700.0}, {"date": "2025-09-25", "close": 0.8251, "volume": 150423300.0}, {"date": "2025-09-26", "close": 0.79, "volume": 46483770.0}, {"date": "2025-09-29", "close": 0.728, "volume": 44966670.0}, {"date": "2025-09-30", "close": 0.51, "volume": 60268440.0}, {"date": "2025-10-01", "close": 0.4582, "volume": 24484980.0}, {"date": "2025-10-02", "close": 0.4731, "volume": 31016770.0}, {"date": "2025-10-03", "close": 0.4402, "volume": 31861280.0}, {"date": "2025-10-06", "close": 0.4256, "volume": 25886830.0}, {"date": "2025-10-07", "close": 0.3954, "volume": 24431450.0}, {"date": "2025-10-08", "close": 0.3633, "volume": 18210430.0}, {"date": "2025-10-09", "close": 0.5, "volume": 431788600.0}, {"date": "2025-10-10", "close": 0.4097, "volume": 43676190.0}, {"date": "2025-10-13", "close": 0.4073, "volume": 18636230.0}, {"date": "2025-10-14", "close": 0.4016, "volume": 15944000.0}, {"date": "2025-10-15", "close": 0.4056, "volume": 42794530.0}, {"date": "2025-10-16", "close": 0.3792, "volume": 16765500.0}, {"date": "2025-10-17", "close": 0.3727, "volume": 7960493.0}, {"date": "2025-10-20", "close": 0.3646, "volume": 12253500.0}, {"date": "2025-10-21", "close": 0.35, "volume": 10575960.0}, {"date": "2025-10-22", "close": 0.3601, "volume": 17945670.0}, {"date": "2025-10-23", "close": 0.3644, "volume": 5844160.0}, {"date": "2025-10-24", "close": 0.3705, "volume": 8122338.0}, {"date": "2025-10-27", "close": 0.382, "volume": 61720550.0}, {"date": "2025-10-28", "close": 0.4304, "volume": 127547400.0}, {"date": "2025-10-29", "close": 0.4172, "volume": 17819440.0}, {"date": "2025-10-30", "close": 0.4045, "volume": 10271540.0}, {"date": "2025-10-31", "close": 0.3813, "volume": 10369710.0}, {"date": "2025-11-03", "close": 0.3518, "volume": 9213482.0}, {"date": "2025-11-04", "close": 0.3351, "volume": 10419710.0}, {"date": "2025-11-05", "close": 0.3343, "volume": 6993949.0}, {"date": "2025-11-06", "close": 0.3163, "volume": 6960442.0}, {"date": "2025-11-07", "close": 0.3144, "volume": 4588829.0}, {"date": "2025-11-10", "close": 0.3499, "volume": 6536541.0}, {"date": "2025-11-11", "close": 0.321, "volume": 2972495.0}, {"date": "2025-11-12", "close": 0.3079, "volume": 5377229.0}, {"date": "2025-11-13", "close": 0.3085, "volume": 4407122.0}, {"date": "2025-11-14", "close": 0.305, "volume": 12068700.0}, {"date": "2025-11-17", "close": 0.2935, "volume": 5938827.0}, {"date": "2025-11-18", "close": 0.287, "volume": 4745518.0}, {"date": "2025-11-19", "close": 0.2901, "volume": 4639946.0}, {"date": "2025-11-20", "close": 0.2601, "volume": 5389105.0}, {"date": "2025-11-21", "close": 0.2784, "volume": 4229938.0}, {"date": "2025-11-24", "close": 0.2817, "volume": 3256477.0}, {"date": "2025-11-25", "close": 0.2998, "volume": 4434659.0}, {"date": "2025-11-26", "close": 0.2972, "volume": 3748475.0}, {"date": "2025-11-28", "close": 0.3099, "volume": 1812002.0}, {"date": "2025-12-01", "close": 0.3198, "volume": 5715967.0}, {"date": "2025-12-02", "close": 0.3112, "volume": 2628644.0}, {"date": "2025-12-03", "close": 0.33, "volume": 3791483.0}, {"date": "2025-12-04", "close": 0.3471, "volume": 6337111.0}, {"date": "2025-12-05", "close": 0.3456, "volume": 5244345.0}, {"date": "2025-12-08", "close": 0.3352, "volume": 4015605.0}, {"date": "2025-12-09", "close": 0.3613, "volume": 4242645.0}, {"date": "2025-12-10", "close": 0.3583, "volume": 4292377.0}, {"date": "2025-12-11", "close": 0.3593, "volume": 5791521.0}, {"date": "2025-12-12", "close": 0.3298, "volume": 5614026.0}, {"date": "2025-12-15", "close": 0.3033, "volume": 4504945.0}, {"date": "2025-12-16", "close": 0.2935, "volume": 4528742.0}, {"date": "2025-12-17", "close": 0.2884, "volume": 2961643.0}, {"date": "2025-12-18", "close": 0.2765, "volume": 4240730.0}, {"date": "2025-12-19", "close": 0.2773, "volume": 6719601.0}, {"date": "2025-12-22", "close": 0.28, "volume": 3787652.0}, {"date": "2025-12-23", "close": 0.2711, "volume": 3797428.0}, {"date": "2025-12-24", "close": 0.27, "volume": 2200465.0}, {"date": "2025-12-26", "close": 0.2654, "volume": 3779284.0}, {"date": "2025-12-29", "close": 0.2558, "volume": 3514463.0}, {"date": "2025-12-30", "close": 0.26, "volume": 2832637.0}, {"date": "2025-12-31", "close": 0.2509, "volume": 2959777.0}, {"date": "2026-01-02", "close": 0.2783, "volume": 3819814.0}, {"date": "2026-01-05", "close": 0.2945, "volume": 3955675.0}, {"date": "2026-01-06", "close": 0.269, "volume": 3637913.0}, {"date": "2026-01-07", "close": 0.2602, "volume": 2911848.0}, {"date": "2026-01-08", "close": 0.27, "volume": 3806580.0}, {"date": "2026-01-09", "close": 0.2692, "volume": 3111450.0}, {"date": "2026-01-12", "close": 0.2733, "volume": 2756692.0}, {"date": "2026-01-13", "close": 0.2677, "volume": 2217010.0}, {"date": "2026-01-14", "close": 0.2625, "volume": 2199103.0}, {"date": "2026-01-15", "close": 0.264, "volume": 2605300.0}, {"date": "2026-01-16", "close": 0.2608, "volume": 2393661.0}, {"date": "2026-01-20", "close": 0.2501, "volume": 2974871.0}, {"date": "2026-01-21", "close": 0.2511, "volume": 27625900.0}, {"date": "2026-01-22", "close": 0.256, "volume": 4734646.0}, {"date": "2026-01-23", "close": 0.2607, "volume": 2795007.0}, {"date": "2026-01-26", "close": 0.2563, "volume": 1720177.0}, {"date": "2026-01-27", "close": 0.2691, "volume": 3058364.0}, {"date": "2026-01-28", "close": 0.2639, "volume": 1841644.0}, {"date": "2026-01-29", "close": 0.248, "volume": 3132743.0}, {"date": "2026-01-30", "close": 0.2256, "volume": 4295508.0}, {"date": "2026-02-02", "close": 0.2484, "volume": 3855701.0}, {"date": "2026-02-03", "close": 0.2431, "volume": 2614750.0}, {"date": "2026-02-04", "close": 0.2301, "volume": 2233475.0}, {"date": "2026-02-05", "close": 0.23, "volume": 5057013.0}, {"date": "2026-02-06", "close": 0.248, "volume": 3051948.0}, {"date": "2026-02-09", "close": 0.2553, "volume": 2388184.0}, {"date": "2026-02-10", "close": 0.24, "volume": 14713190.0}, {"date": "2026-02-11", "close": 0.237, "volume": 2440357.0}, {"date": "2026-02-12", "close": 0.2412, "volume": 14580550.0}, {"date": "2026-02-13", "close": 0.2414, "volume": 37142370.0}, {"date": "2026-02-17", "close": 0.25, "volume": 29579780.0}, {"date": "2026-02-18", "close": 0.2433, "volume": 6638789.0}, {"date": "2026-02-19", "close": 0.2395, "volume": 4884439.0}, {"date": "2026-02-20", "close": 0.2413, "volume": 3874651.0}, {"date": "2026-02-23", "close": 0.2362, "volume": 2536884.0}, {"date": "2026-02-24", "close": 0.24, "volume": 2168448.0}, {"date": "2026-02-25", "close": 0.24, "volume": 3160610.0}, {"date": "2026-02-26", "close": 0.2425, "volume": 2712593.0}, {"date": "2026-02-27", "close": 0.237, "volume": 1807477.0}, {"date": "2026-03-02", "close": 0.226, "volume": 3650682.0}, {"date": "2026-03-03", "close": 0.2105, "volume": 3728339.0}, {"date": "2026-03-04", "close": 0.2186, "volume": 2530879.0}, {"date": "2026-03-05", "close": 0.2198, "volume": 1873893.0}, {"date": "2026-03-06", "close": 0.2202, "volume": 2112695.0}, {"date": "2026-03-09", "close": 0.215, "volume": 1416979.0}, {"date": "2026-03-10", "close": 0.2177, "volume": 1329387.0}, {"date": "2026-03-11", "close": 0.22, "volume": 1328024.0}, {"date": "2026-03-12", "close": 0.2111, "volume": 1924660.0}, {"date": "2026-03-13", "close": 0.21, "volume": 1699710.0}, {"date": "2026-03-16", "close": 0.2063, "volume": 1416101.0}, {"date": "2026-03-17", "close": 0.2029, "volume": 1759812.0}, {"date": "2026-03-18", "close": 0.1986, "volume": 1663660.0}, {"date": "2026-03-19", "close": 0.198, "volume": 1550637.0}, {"date": "2026-03-20", "close": 0.198, "volume": 1835308.0}, {"date": "2026-03-23", "close": 0.2004, "volume": 1071827.0}, {"date": "2026-03-24", "close": 0.2011, "volume": 1698760.0}, {"date": "2026-03-25", "close": 0.2069, "volume": 1128023.0}, {"date": "2026-03-26", "close": 0.1925, "volume": 1966005.0}, {"date": "2026-03-27", "close": 0.1819, "volume": 2224140.0}, {"date": "2026-03-30", "close": 0.1857, "volume": 1404398.0}, {"date": "2026-03-31", "close": 0.1988, "volume": 1869390.0}, {"date": "2026-04-01", "close": 0.2018, "volume": 1735166.0}, {"date": "2026-04-02", "close": 0.1957, "volume": 919579.0}, {"date": "2026-04-06", "close": 0.2219, "volume": 6576405.0}, {"date": "2026-04-07", "close": 0.235, "volume": 6451635.0}, {"date": "2026-04-08", "close": 0.238, "volume": 3671313.0}, {"date": "2026-04-09", "close": 0.2423, "volume": 1881186.0}, {"date": "2026-04-10", "close": 0.2346, "volume": 2078466.0}, {"date": "2026-04-13", "close": 0.247, "volume": 25977900.0}, {"date": "2026-04-14", "close": 0.2492, "volume": 4796239.0}, {"date": "2026-04-15", "close": 0.2438, "volume": 2313638.0}, {"date": "2026-04-16", "close": 0.2534, "volume": 3087322.0}, {"date": "2026-04-17", "close": 0.2725, "volume": 5375150.0}, {"date": "2026-04-20", "close": 0.3086, "volume": 10476470.0}, {"date": "2026-04-21", "close": 0.2981, "volume": 8161608.0}, {"date": "2026-04-22", "close": 0.32, "volume": 6301230.0}, {"date": "2026-04-23", "close": 0.3048, "volume": 3467336.0}, {"date": "2026-04-24", "close": 0.3018, "volume": 3370186.0}, {"date": "2026-04-27", "close": 0.2947, "volume": 3261807.0}, {"date": "2026-04-28", "close": 0.3072, "volume": 1502342.0}, {"date": "2026-04-29", "close": 0.291, "volume": 2091074.0}, {"date": "2026-04-30", "close": 0.2983, "volume": 1137531.0}, {"date": "2026-05-01", "close": 0.293, "volume": 1609979.0}, {"date": "2026-05-04", "close": 0.2915, "volume": 1400534.0}, {"date": "2026-05-05", "close": 0.2763, "volume": 2970123.0}, {"date": "2026-05-06", "close": 0.2535, "volume": 3163707.0}, {"date": "2026-05-07", "close": 0.2669, "volume": 3371323.0}, {"date": "2026-05-08", "close": 0.257, "volume": 3708359.0}, {"date": "2026-05-11", "close": 0.2562, "volume": 2150843.0}, {"date": "2026-05-12", "close": 0.254, "volume": 1582544.0}, {"date": "2026-05-13", "close": 0.2447, "volume": 2288889.0}, {"date": "2026-05-14", "close": 0.2334, "volume": 2917688.0}, {"date": "2026-05-15", "close": 0.221, "volume": 3451323.0}, {"date": "2026-05-18", "close": 0.229, "volume": 1438149.0}, {"date": "2026-05-19", "close": 0.219, "volume": 1806127.0}, {"date": "2026-05-20", "close": 0.2128, "volume": 1532536.0}, {"date": "2026-05-21", "close": 0.2253, "volume": 1888225.0}, {"date": "2026-05-22", "close": 0.2247, "volume": 1035985.0}, {"date": "2026-05-26", "close": 0.2221, "volume": 1265238.0}, {"date": "2026-05-27", "close": 0.2194, "volume": 1121935.0}, {"date": "2026-05-28", "close": 0.2372, "volume": 2371161.0}, {"date": "2026-05-29", "close": 0.2344, "volume": 1449886.0}, {"date": "2026-06-01", "close": 0.2275, "volume": 1882688.0}, {"date": "2026-06-02", "close": 0.2293, "volume": 2087754.0}, {"date": "2026-06-03", "close": 0.231, "volume": 1334273.0}, {"date": "2026-06-04", "close": 0.23, "volume": 886394.0}, {"date": "2026-06-05", "close": 0.2242, "volume": 1430669.0}, {"date": "2026-06-08", "close": 0.2168, "volume": 1493544.0}, {"date": "2026-06-09", "close": 0.2134, "volume": 1726874.0}, {"date": "2026-06-10", "close": 0.2025, "volume": 1118758.0}, {"date": "2026-06-11", "close": 0.2034, "volume": 1105298.0}, {"date": "2026-06-12", "close": 0.1909, "volume": 3271250.0}, {"date": "2026-06-15", "close": 0.202, "volume": 1721218.0}, {"date": "2026-06-16", "close": 0.204, "volume": 2367426.0}, {"date": "2026-06-17", "close": 0.1968, "volume": 1627447.0}, {"date": "2026-06-18", "close": 0.2112, "volume": 1540022.0}, {"date": "2026-06-22", "close": 0.2027, "volume": 1668581.0}, {"date": "2026-06-23", "close": 0.197, "volume": 1231523.0}, {"date": "2026-06-24", "close": 0.1895, "volume": 1723417.0}, {"date": "2026-06-25", "close": 0.1863, "volume": 1695542.0}, {"date": "2026-06-26", "close": 0.1948, "volume": 968421.0}, {"date": "2026-06-29", "close": 0.2048, "volume": 2241653.0}, {"date": "2026-06-30", "close": 0.1968, "volume": 1127191.0}, {"date": "2026-07-01", "close": 0.1987, "volume": 1096119.0}, {"date": "2026-07-02", "close": 0.1939, "volume": 1277215.0}, {"date": "2026-07-06", "close": 0.189, "volume": 1245700.0}, {"date": "2026-07-07", "close": 0.177, "volume": 1207755.0}, {"date": "2026-07-08", "close": 0.1758, "volume": 1806893.0}, {"date": "2026-07-09", "close": 0.1801, "volume": 763644.0}, {"date": "2026-07-10", "close": 0.1801, "volume": 646570.0}, {"date": "2026-07-13", "close": 0.173, "volume": 636675.0}, {"date": "2026-07-14", "close": 0.1791, "volume": 728969.0}, {"date": "2026-07-15", "close": 0.1913, "volume": 901377.0}, {"date": "2026-07-16", "close": 0.1829, "volume": 550974.0}, {"date": "2026-07-17", "close": 0.1848, "volume": 668945.0}, {"date": "2026-07-20", "close": 0.1873, "volume": 657149.0}, {"date": "2026-07-21", "close": 0.1941, "volume": 1309429.0}, {"date": "2026-07-22", "close": 0.2121, "volume": 35367660.0}, {"date": "2026-07-23", "close": 0.183, "volume": 7089851.0}, {"date": "2026-07-24", "close": 0.176, "volume": 2550248.0}, {"date": "2026-07-27", "close": 0.18, "volume": 2049310.0}, {"date": "2026-07-28", "close": 0.176, "volume": 2026224.0}, {"date": "2026-07-29", "close": 0.1743, "volume": 1610925.0}, {"date": "2026-07-30", "close": 0.1792, "volume": 906949.0}, {"date": "2026-07-31", "close": 0.1746, "volume": 865467.0}, {"date": "2026-08-03", "close": 0.186, "volume": 1080787.0}, {"date": "2026-08-04", "close": 0.183, "volume": 1712603.0}, {"date": "2026-08-05", "close": 0.1768, "volume": 535416.0}, {"date": "2026-08-06", "close": 0.1781, "volume": 1625954.0}, {"date": "2026-08-07", "close": 0.1814, "volume": 1149613.0}, {"date": "2026-08-10", "close": 0.1929, "volume": 3505320.0}, {"date": "2026-08-11", "close": 0.192, "volume": 748562.0}, {"date": "2026-08-12", "close": 0.1918, "volume": 763099.0}, {"date": "2026-08-13", "close": 0.197, "volume": 1090024.0}, {"date": "2026-08-14", "close": 0.1994, "volume": 1209379.0}, {"date": "2026-08-17", "close": 0.1923, "volume": 850876.0}, {"date": "2026-08-18", "close": 0.1919, "volume": 2063674.0}, {"date": "2026-08-19", "close": 0.19, "volume": 1000763.0}, {"date": "2026-08-20", "close": 0.1914, "volume": 1219439.0}, {"date": "2026-08-21", "close": 0.1951, "volume": 748351.0}, {"date": "2026-08-24", "close": 0.1979, "volume": 1680254.0}, {"date": "2026-08-25", "close": 0.1974, "volume": 961883.0}, {"date": "2026-08-26", "close": 0.1983, "volume": 1461236.0}, {"date": "2026-08-27", "close": 0.1911, "volume": 1812647.0}, {"date": "2026-08-28", "close": 0.1888, "volume": 643857.0}, {"date": "2026-08-31", "close": 0.1877, "volume": 668143.0}, {"date": "2026-09-01", "close": 0.1897, "volume": 980748.0}, {"date": "2026-09-02", "close": 0.1887, "volume": 735124.0}, {"date": "2026-09-03", "close": 0.1915, "volume": 777102.0}, {"date": "2026-09-04", "close": 0.1896, "volume": 559305.0}, {"date": "2026-09-08", "close": 0.1857, "volume": 616509.0}, {"date": "2026-09-09", "close": 0.1792, "volume": 1013858.0}, {"date": "2026-09-10", "close": 0.182, "volume": 680582.0}, {"date": "2026-09-11", "close": 0.1802, "volume": 883583.0}, {"date": "2026-09-14", "close": 0.1811, "volume": 926245.0}, {"date": "2026-09-15", "close": 0.1786, "volume": 833504.0}, {"date": "2026-09-16", "close": 0.16, "volume": 2874203.0}, {"date": "2026-09-17", "close": 0.1724, "volume": 17851930.0}, {"date": "2026-09-18", "close": 0.2, "volume": 2397638.0}, {"date": "2026-09-21", "close": 0.1958, "volume": 2425887.0}, {"date": "2026-09-22", "close": 0.1924, "volume": 1376293.0}, {"date": "2026-09-23", "close": 0.1965, "volume": 2995619.0}, {"date": "2026-09-24", "close": 0.1949, "volume": 160294100.0}, {"date": "2026-09-25", "close": 0.1878, "volume": 6442832.0}, {"date": "2026-09-28", "close": 0.183, "volume": 4905838.0}, {"date": "2026-09-29", "close": 0.1914, "volume": 5081218.0}, {"date": "2026-09-30", "close": 0.2005, "volume": 3556523.0}, {"date": "2026-10-01", "close": 0.201, "volume": 1469753.0}, {"date": "2026-10-02", "close": 0.1881, "volume": 2234743.0}, {"date": "2026-10-05", "close": 0.178, "volume": 2347764.0}, {"date": "2026-10-06", "close": 0.1823, "volume": 1503519.0}, {"date": "2026-10-07", "close": 0.1803, "volume": 1185556.0}, {"date": "2026-10-08", "close": 0.1779, "volume": 963121.0}], "refreshing": true}