{"ticker": "AVX", "overview": {"cik": "1826397", "ticker": "AVX", "name": "AVAX ONE TECHNOLOGY LTD.", "industry": "Finance Services", "country": "Canada", "sic": "6199", "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037763", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032604", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032086", "price_sensitive": true}, {"form": "RW", "date": "2026-06-16", "title": "Form RW", "accession": "0001493152-26-028762", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027977", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026380", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023917", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023348", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001493152-26-023161", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018940", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001493152-26-018723", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001493152-26-016382", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014138", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011633", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011248", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-12", "title": "Prospectus", "accession": "0001493152-26-009908", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-12", "title": "Form S-3/A", "accession": "0001493152-26-009895", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001493152-26-007987", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0001493152-26-007983", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001493152-26-007293", "price_sensitive": false}, {"form": "3", "date": "2026-02-18", "title": "Initial insider holdings", "accession": "0001493152-26-007292", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001493152-26-007242", "price_sensitive": false}, {"form": "3", "date": "2026-02-17", "title": "Initial insider holdings", "accession": "0001493152-26-007241", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 690866944.65825, "sell_n": 0, "sell_sum": 0, "net": 690866944.65825, "insiders": 3, "first_date": "2020-03-30", "last_date": "2025-11-24"}, "metrics": {"ticker": "AVX", "has_prices": true, "as_of": "2026-09-18", "last": 3.89, "prev_close": 3.705, "change": 0.18500000000000005, "change_pct": 0.049932523616734156, "session_volume": 145920.0, "vwap_5": 3.7426596872716393, "vwap_20": 3.6949206731322426, "vwap_60": 3.849071033285041, "vwap_250": 38.72811448859271, "high_52w": 33.6013, "low_52w": 2.9, "avg_volume_20": 110807.35, "sessions": 400, "market_cap": {"value": 658113409.25, "shares": 169180825.0, "as_of": "2020-01-31", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0001062993-26-004519", "src": "13DG", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "AVAX ONE Technology Ltd.", "who_key": "AVAX ONE TECHNOLOGY LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "AVAX ONE TECHNOLOGY LTD. takes a 5.11% passive stake in AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/0001062993-26-004519-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0002106951-26-000011", "src": "13DG", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "AVAX ONE Technology Ltd.", "who_key": "AVAX ONE TECHNOLOGY LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "AVAX ONE TECHNOLOGY LTD. moves to a 4.4% passive stake in AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/0002106951-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001493152-26-007242", "src": "INSIDERS", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6650.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CEO buys $7K of AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007242/0001493152-26-007242-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494803}, {"id": "0001493152-26-007987", "src": "INSIDERS", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4375.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CFO buys $4K of AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007987/0001493152-26-007987-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "0001493152-26-007293", "src": "INSIDERS", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "Peter John Wylie Jr", "who_key": "Wylie Peter John Jr", "role": "Chief Operating 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": "Canada", "headline": "C-suite exec files routine paperwork on AVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007293/0001493152-26-007293-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0000950103-20-006223", "src": "INSIDERS", "ticker": "AVX", "cik": "859163", "company": "AVX Corp", "company_raw": "AVX Corp", "who": "Kyocera Corp", "who_key": "KYOCERA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 690855919.65825, "score": 76.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 3 insiders into AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/57083/000095010320006223/0000950103-20-006223-index.htm", "trade_date": "2020-03-30", "timestamp": "2020-03-30", "mins": 3468403}], "recent_buys": [{"id": "0001493152-26-007242", "src": "INSIDERS", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6650.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CEO buys $7K of AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007242/0001493152-26-007242-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494803}, {"id": "0001493152-26-007987", "src": "INSIDERS", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4375.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "CFO buys $4K of AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007987/0001493152-26-007987-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "0000950103-20-006223", "src": "INSIDERS", "ticker": "AVX", "cik": "859163", "company": "AVX Corp", "company_raw": "AVX Corp", "who": "Kyocera Corp", "who_key": "KYOCERA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 690855919.65825, "score": 76.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 3 insiders into AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/57083/000095010320006223/0000950103-20-006223-index.htm", "trade_date": "2020-03-30", "timestamp": "2020-03-30", "mins": 3468403}], "institutional": [{"id": "13DG-0001062993-26-004519", "src": "13DG", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "AVAX ONE Technology Ltd.", "who_key": "AVAX ONE TECHNOLOGY LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "AVAX ONE TECHNOLOGY LTD. takes a 5.11% passive stake in AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/0001062993-26-004519-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0002106951-26-000011", "src": "13DG", "ticker": "AVX", "cik": "1826397", "company": "AVAX ONE TECHNOLOGY LTD.", "company_raw": "AVAX ONE TECHNOLOGY LTD.", "who": "AVAX ONE Technology Ltd.", "who_key": "AVAX ONE TECHNOLOGY LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Canada", "headline": "AVAX ONE TECHNOLOGY LTD. moves to a 4.4% passive stake in AVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/0002106951-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Avax One Technology Ltd. - Common Shares", "new_value": "AVAX ONE TECHNOLOGY LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826397", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826397", "applied": 1, "detected_at": "2026-09-10T10:06:22.803709"}]}, "key_people": [{"who": "Kyocera Corp", "who_key": "KYOCERA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 690855919.65825, "sold": 0, "net": 690855919.65825, "trades": 1, "top_score": 76.4, "lean": "buying", "history": [{"action": "BUY", "amount": 690855919.65825, "date": "2020-03-30", "score": 76.4, "source_url": "https://www.sec.gov/Archives/edgar/data/57083/000095010320006223/0000950103-20-006223-index.htm"}], "latest": {"action": "BUY", "amount": 690855919.65825, "date": "2020-03-30", "score": 76.4, "source_url": "https://www.sec.gov/Archives/edgar/data/57083/000095010320006223/0000950103-20-006223-index.htm"}}, {"who": "Jolie Kahn", "who_key": "KAHN JOLIE", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 6650.0, "sold": 0, "net": 6650.0, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 6650.0, "date": "2025-11-24", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007242/0001493152-26-007242-index.htm"}], "latest": {"action": "BUY", "amount": 6650.0, "date": "2025-11-24", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007242/0001493152-26-007242-index.htm"}}, {"who": "Christopher Vincent Polimeni", "who_key": "Polimeni Christopher Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4375.0, "sold": 0, "net": 4375.0, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4375.0, "date": "2025-11-21", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007987/0001493152-26-007987-index.htm"}], "latest": {"action": "BUY", "amount": 4375.0, "date": "2025-11-21", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826397/000149315226007987/0001493152-26-007987-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037763", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032604", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032086", "price_sensitive": true}, {"form": "RW", "date": "2026-06-16", "title": "Form RW", "accession": "0001493152-26-028762", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027977", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026380", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023917", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002106951-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023348", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001493152-26-023161", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018940", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001493152-26-018723", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001493152-26-016382", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014138", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011633", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011248", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-12", "title": "Prospectus", "accession": "0001493152-26-009908", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-12", "title": "Form S-3/A", "accession": "0001493152-26-009895", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001493152-26-007987", "price_sensitive": false}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0001493152-26-007983", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001493152-26-007293", "price_sensitive": false}, {"form": "3", "date": "2026-02-18", "title": "Initial insider holdings", "accession": "0001493152-26-007292", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001493152-26-007242", "price_sensitive": false}, {"form": "3", "date": "2026-02-17", "title": "Initial insider holdings", "accession": "0001493152-26-007241", "price_sensitive": false}], "performance": {"ticker": "AVX", "has_prices": true, "summary": {"n": 3, "avg": -0.880309816444031, "win_rate": 0.0, "best": -0.8115383124685089, "worst": -0.9999984374525956, "as_of": "2026-09-18"}, "buys": [{"who": "KAHN JOLIE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 6650.0, "date": "2025-11-24", "score": 35.9, "ref_price": 22.8009, "return": -0.8293926994109881}, {"who": "Polimeni Christopher Vincent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4375.0, "date": "2025-11-21", "score": 31.6, "ref_price": 20.6408, "return": -0.8115383124685089}, {"who": "KYOCERA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 690855919.65825, "date": "2020-03-30", "score": 76.4, "ref_price": 2489524.471, "return": -0.9999984374525956}]}, "price_series": [{"date": "2021-07-08", "close": 2489524.471, "volume": 7.0}, {"date": "2021-07-09", "close": 3024151.2012, "volume": 37.0}, {"date": "2021-07-12", "close": 2494924.741, "volume": 5.0}, {"date": "2021-07-13", "close": 2133106.6509, "volume": 6.0}, {"date": "2021-07-14", "close": 2084504.2208, "volume": 4.0}, {"date": "2021-07-15", "close": 2014300.7108, "volume": 3.0}, {"date": "2021-07-16", "close": 1787489.3707, "volume": 1.0}, {"date": "2021-07-19", "close": 1636281.8107, "volume": 1.0}, {"date": "2021-07-20", "close": 1609280.4606, "volume": 1.0}, {"date": "2021-07-21", "close": 1652482.6207, "volume": 1.0}, {"date": "2021-07-22", "close": 1760488.0207, "volume": 3.0}, {"date": "2021-07-23", "close": 1830691.5307, "volume": 3.0}, {"date": "2021-07-26", "close": 1625481.2707, "volume": 1.0}, {"date": "2021-07-27", "close": 1571478.5706, "volume": null}, {"date": "2021-07-28", "close": 1657882.8907, "volume": 1.0}, {"date": "2021-07-29", "close": 1701085.0507, "volume": 1.0}, {"date": "2021-07-30", "close": 1798289.9107, "volume": 10.0}, {"date": "2021-08-02", "close": 1938696.9308, "volume": 19.0}, {"date": "2021-08-03", "close": 1873893.6907, "volume": 5.0}, {"date": "2021-08-04", "close": 1647028.348, "volume": 1.0}, {"date": "2021-08-05", "close": 1679483.9707, "volume": 1.0}, {"date": "2021-08-06", "close": 1630935.5434, "volume": 1.0}, {"date": "2021-08-09", "close": 1647082.3507, "volume": 1.0}, {"date": "2021-08-10", "close": 1587679.3806, "volume": 2.0}, {"date": "2021-08-11", "close": 1603880.1906, "volume": 1.0}, {"date": "2021-08-12", "close": 1571478.5706, "volume": null}, {"date": "2021-08-13", "close": 1560678.0306, "volume": 1.0}, {"date": "2021-08-16", "close": 1425671.2806, "volume": 1.0}, {"date": "2021-08-17", "close": 1333866.6905, "volume": null}, {"date": "2021-08-18", "close": 1366268.3105, "volume": 1.0}, {"date": "2021-08-19", "close": 1269063.4505, "volume": 1.0}, {"date": "2021-08-20", "close": 1242062.1005, "volume": null}, {"date": "2021-08-23", "close": 1204260.2105, "volume": 1.0}, {"date": "2021-08-24", "close": 1204260.2105, "volume": null}, {"date": "2021-08-25", "close": 1290664.5305, "volume": 1.0}, {"date": "2021-08-26", "close": 1258262.9105, "volume": null}, {"date": "2021-08-27", "close": 1279863.9905, "volume": null}, {"date": "2021-08-30", "close": 1242062.1005, "volume": null}, {"date": "2021-08-31", "close": 1274463.7205, "volume": null}, {"date": "2021-09-01", "close": 1263663.1805, "volume": null}, {"date": "2021-09-02", "close": 1258262.9105, "volume": null}, {"date": "2021-09-03", "close": 1296064.8005, "volume": null}, {"date": "2021-09-07", "close": 1285264.2605, "volume": null}, {"date": "2021-09-08", "close": 1236661.8305, "volume": null}, {"date": "2021-09-09", "close": 1285264.2605, "volume": null}, {"date": "2021-09-10", "close": 1371722.5832, "volume": 1.0}, {"date": "2021-09-13", "close": 1355467.7705, "volume": 1.0}, {"date": "2021-09-14", "close": 1247462.3705, "volume": 1.0}, {"date": "2021-09-15", "close": 1387869.3906, "volume": 10.0}, {"date": "2021-09-16", "close": 1301465.0705, "volume": 1.0}, {"date": "2021-09-17", "close": 1282564.1255, "volume": null}, {"date": "2021-09-20", "close": 1220461.0205, "volume": null}, {"date": "2021-09-21", "close": 1242062.1005, "volume": null}, {"date": "2021-09-22", "close": 1247462.3705, "volume": null}, {"date": "2021-09-23", "close": 1290664.5305, "volume": null}, {"date": "2021-09-24", "close": 1324956.245, "volume": 1.0}, {"date": "2021-09-27", "close": 1279863.9905, "volume": null}, {"date": "2021-09-28", "close": 1261611.0779, "volume": null}, {"date": "2021-09-29", "close": 1242062.1005, "volume": null}, {"date": "2021-09-30", "close": 1204260.2105, "volume": 1.0}, {"date": "2021-10-01", "close": 1196159.8055, "volume": null}, {"date": "2021-10-04", "close": 1085454.2704, "volume": null}, {"date": "2021-10-05", "close": 1101655.0804, "volume": null}, {"date": "2021-10-06", "close": 972048.6004, "volume": null}, {"date": "2021-10-07", "close": 1015250.7604, "volume": null}, {"date": "2021-10-08", "close": 988249.4104, "volume": null}, {"date": "2021-10-11", "close": 1020651.0304, "volume": null}, {"date": "2021-10-12", "close": 1004450.2204, "volume": null}, {"date": "2021-10-13", "close": 982849.1404, "volume": null}, {"date": "2021-10-14", "close": 1074653.7304, "volume": 1.0}, {"date": "2021-10-15", "close": 1036851.8404, "volume": null}, {"date": "2021-10-18", "close": 1096254.8104, "volume": null}, {"date": "2021-10-19", "close": 1193459.6705, "volume": 1.0}, {"date": "2021-10-20", "close": 1134056.7005, "volume": 1.0}, {"date": "2021-10-21", "close": 1231261.5605, "volume": 1.0}, {"date": "2021-10-22", "close": 1101655.0804, "volume": null}, {"date": "2021-10-25", "close": 1204260.2105, "volume": null}, {"date": "2021-10-26", "close": 1166458.3205, "volume": null}, {"date": "2021-10-27", "close": 1711885.5907, "volume": 499.0}, {"date": "2021-10-28", "close": 1641682.0807, "volume": 17.0}, {"date": "2021-10-29", "close": 1647082.3507, "volume": 10.0}, {"date": "2021-11-01", "close": 1458072.9006, "volume": 3.0}, {"date": "2021-11-02", "close": 1366268.3105, "volume": 2.0}, {"date": "2021-11-03", "close": 1279863.9905, "volume": 1.0}, {"date": "2021-11-04", "close": 1242062.1005, "volume": 1.0}, {"date": "2021-11-05", "close": 1301465.0705, "volume": 1.0}, {"date": "2021-11-08", "close": 1231261.5605, "volume": 1.0}, {"date": "2021-11-09", "close": 1182659.1305, "volume": 1.0}, {"date": "2021-11-10", "close": 1198859.9405, "volume": 1.0}, {"date": "2021-11-11", "close": 1204260.2105, "volume": null}, {"date": "2021-11-12", "close": 1252862.6405, "volume": 1.0}, {"date": "2021-11-15", "close": 1269063.4505, "volume": 3.0}, {"date": "2021-11-16", "close": 1231261.5605, "volume": 1.0}, {"date": "2021-11-17", "close": 1220461.0205, "volume": null}, {"date": "2021-11-18", "close": 1155657.7805, "volume": null}, {"date": "2021-11-19", "close": 1134056.7005, "volume": null}, {"date": "2021-11-22", "close": 1117855.8904, "volume": null}, {"date": "2021-11-23", "close": 1107055.3504, "volume": null}, {"date": "2021-11-24", "close": 1177258.8605, "volume": 1.0}, {"date": "2021-11-26", "close": 1290664.5305, "volume": 1.0}, {"date": "2021-11-29", "close": 1161058.0505, "volume": 1.0}, {"date": "2021-11-30", "close": 1161058.0505, "volume": null}, {"date": "2021-12-01", "close": 1144857.2405, "volume": null}, {"date": "2021-12-02", "close": 1090854.5404, "volume": 2.0}, {"date": "2021-12-03", "close": 1060721.0338, "volume": null}, {"date": "2021-12-06", "close": 1096254.8104, "volume": null}, {"date": "2021-12-07", "close": 1112455.6204, "volume": null}, {"date": "2021-12-08", "close": 1150257.5105, "volume": null}, {"date": "2021-12-09", "close": 1161058.0505, "volume": null}, {"date": "2021-12-10", "close": 1166458.3205, "volume": null}, {"date": "2021-12-13", "close": 1134056.7005, "volume": null}, {"date": "2021-12-14", "close": 1139456.9705, "volume": null}, {"date": "2021-12-15", "close": 1166458.3205, "volume": null}, {"date": "2021-12-16", "close": 1155657.7805, "volume": null}, {"date": "2021-12-17", "close": 1171858.5905, "volume": null}, {"date": "2021-12-20", "close": 1134056.7005, "volume": null}, {"date": "2021-12-21", "close": 1139456.9705, "volume": null}, {"date": "2021-12-22", "close": 1155657.7805, "volume": null}, {"date": "2021-12-23", "close": 1236661.8305, "volume": null}, {"date": "2021-12-27", "close": 1215060.7505, "volume": null}, {"date": "2021-12-28", "close": 1166458.3205, "volume": null}, {"date": "2021-12-29", "close": 1058452.9204, "volume": null}, {"date": "2021-12-30", "close": 1107055.3504, "volume": null}, {"date": "2021-12-31", "close": 1123256.1604, "volume": null}, {"date": "2022-01-03", "close": 1155657.7805, "volume": null}, {"date": "2022-01-04", "close": 1139456.9705, "volume": null}, {"date": "2022-01-05", "close": 1074653.7304, "volume": null}, {"date": "2022-01-06", "close": 1053052.6504, "volume": null}, {"date": "2022-01-07", "close": 1026051.3004, "volume": null}, {"date": "2022-01-10", "close": 1015250.7604, "volume": null}, {"date": "2022-01-11", "close": 1063853.1904, "volume": null}, {"date": "2022-01-12", "close": 1031451.5704, "volume": null}, {"date": "2022-01-13", "close": 1009850.4904, "volume": null}, {"date": "2022-01-14", "close": 966648.3304, "volume": null}, {"date": "2022-01-18", "close": 885644.2804, "volume": null}, {"date": "2022-01-19", "close": 880244.0104, "volume": null}, {"date": "2022-01-20", "close": 873007.6485, "volume": null}, {"date": "2022-01-21", "close": 723636.1803, "volume": null}, {"date": "2022-01-24", "close": 669633.4803, "volume": null}, {"date": "2022-01-25", "close": 626431.3203, "volume": null}, {"date": "2022-01-26", "close": 664233.2103, "volume": null}, {"date": "2022-01-27", "close": 629131.4553, "volume": null}, {"date": "2022-01-28", "close": 654188.7081, "volume": null}, {"date": "2022-01-31", "close": 745237.2603, "volume": 1.0}, {"date": "2022-02-01", "close": 783039.1503, "volume": null}, {"date": "2022-02-02", "close": 907245.3604, "volume": 2.0}, {"date": "2022-02-03", "close": 820841.0403, "volume": 1.0}, {"date": "2022-02-04", "close": 815440.7703, "volume": null}, {"date": "2022-02-07", "close": 766838.3403, "volume": null}, {"date": "2022-02-08", "close": 777638.8803, "volume": null}, {"date": "2022-02-09", "close": 804640.2303, "volume": null}, {"date": "2022-02-10", "close": 853242.6603, "volume": null}, {"date": "2022-02-11", "close": 842442.1203, "volume": null}, {"date": "2022-02-14", "close": 847842.3903, "volume": null}, {"date": "2022-02-15", "close": 945047.2504, "volume": 43.0}, {"date": "2022-02-16", "close": 891044.5504, "volume": 2.0}, {"date": "2022-02-17", "close": 939646.9804, "volume": 1.0}, {"date": "2022-02-18", "close": 988249.4104, "volume": 1.0}, {"date": "2022-02-22", "close": 939646.9804, "volume": 1.0}, {"date": "2022-02-23", "close": 837041.8503, "volume": null}, {"date": "2022-02-24", "close": 777638.8803, "volume": 1.0}, {"date": "2022-02-25", "close": 837041.8503, "volume": null}, {"date": "2022-02-28", "close": 799239.9603, "volume": null}, {"date": "2022-03-01", "close": 831641.5803, "volume": null}, {"date": "2022-03-02", "close": 896444.8204, "volume": null}, {"date": "2022-03-03", "close": 918045.9004, "volume": 1.0}, {"date": "2022-03-04", "close": 966648.3304, "volume": 1.0}, {"date": "2022-03-07", "close": 1090854.5404, "volume": 3.0}, {"date": "2022-03-08", "close": 934246.7104, "volume": 1.0}, {"date": "2022-03-09", "close": 912645.6304, "volume": null}, {"date": "2022-03-10", "close": 1846892.3407, "volume": 467.0}, {"date": "2022-03-11", "close": 1701085.0507, "volume": 32.0}, {"date": "2022-03-14", "close": 2138506.9209, "volume": 210.0}, {"date": "2022-03-15", "close": 2030501.5208, "volume": 55.0}, {"date": "2022-03-16", "close": 1819890.9907, "volume": 13.0}, {"date": "2022-03-17", "close": 1841492.0707, "volume": 8.0}, {"date": "2022-03-18", "close": 1949497.4708, "volume": 7.0}, {"date": "2022-03-21", "close": 1949497.4708, "volume": 14.0}, {"date": "2022-03-22", "close": 1738886.9407, "volume": 5.0}, {"date": "2022-03-23", "close": 1965698.2808, "volume": 7.0}, {"date": "2022-03-24", "close": 2651532.5711, "volume": 47.0}, {"date": "2022-03-25", "close": 2370718.5309, "volume": 72.0}, {"date": "2022-03-28", "close": 2084504.2208, "volume": 8.0}, {"date": "2022-03-29", "close": 1944097.2008, "volume": 4.0}, {"date": "2022-03-30", "close": 1809090.4507, "volume": 7.0}, {"date": "2022-03-31", "close": 1663283.1607, "volume": 5.0}, {"date": "2022-04-01", "close": 1701085.0507, "volume": 2.0}, {"date": "2022-04-04", "close": 1798289.9107, "volume": 5.0}, {"date": "2022-04-05", "close": 1760488.0207, "volume": 2.0}, {"date": "2022-04-06", "close": 1884694.2308, "volume": 3.0}, {"date": "2022-04-07", "close": 1911695.5808, "volume": 5.0}, {"date": "2022-04-08", "close": 1868493.4207, "volume": 1.0}, {"date": "2022-04-11", "close": 1722686.1307, "volume": 1.0}, {"date": "2022-04-12", "close": 1220461.0205, "volume": 6.0}, {"date": "2022-04-13", "close": 1290664.5305, "volume": 3.0}, {"date": "2022-04-14", "close": 1193459.6705, "volume": 2.0}, {"date": "2022-04-18", "close": 1409470.4706, "volume": 18.0}, {"date": "2022-04-19", "close": 1306865.3405, "volume": 2.0}, {"date": "2022-04-20", "close": 1242062.1005, "volume": 6.0}, {"date": "2022-04-21", "close": 1269063.4505, "volume": 2.0}, {"date": "2022-04-22", "close": 1204260.2105, "volume": 1.0}, {"date": "2022-04-25", "close": 1258262.9105, "volume": 1.0}, {"date": "2022-04-26", "close": 1220461.0205, "volume": 1.0}, {"date": "2022-04-27", "close": 1155657.7805, "volume": 1.0}, {"date": "2022-04-28", "close": 1031451.5704, "volume": 2.0}, {"date": "2022-04-29", "close": 1047652.3804, "volume": 1.0}, {"date": "2022-05-02", "close": 982849.1404, "volume": 1.0}, {"date": "2022-05-03", "close": 1074653.7304, "volume": 1.0}, {"date": "2022-05-04", "close": 993649.6804, "volume": 2.0}, {"date": "2022-05-05", "close": 950447.5204, "volume": 1.0}, {"date": "2022-05-06", "close": 896444.8204, "volume": null}, {"date": "2022-05-09", "close": 793839.6903, "volume": 1.0}, {"date": "2022-05-10", "close": 815440.7703, "volume": 1.0}, {"date": "2022-05-11", "close": 783039.1503, "volume": 1.0}, {"date": "2022-05-12", "close": 820841.0403, "volume": 4.0}, {"date": "2022-05-13", "close": 901845.0904, "volume": 1.0}, {"date": "2022-05-16", "close": 1495874.7906, "volume": 178.0}, {"date": "2022-05-17", "close": 1447272.3606, "volume": 45.0}, {"date": "2022-05-18", "close": 1576878.8406, "volume": 106.0}, {"date": "2022-05-19", "close": 1414870.7406, "volume": 15.0}, {"date": "2022-05-20", "close": 1587679.3806, "volume": 15.0}, {"date": "2022-05-23", "close": 1652482.6207, "volume": 29.0}, {"date": "2022-05-24", "close": 1517475.8706, "volume": 9.0}, {"date": "2022-05-25", "close": 1625481.2707, "volume": 7.0}, {"date": "2022-05-26", "close": 1539076.9506, "volume": 6.0}, {"date": "2022-05-27", "close": 1512075.6006, "volume": 3.0}, {"date": "2022-05-31", "close": 1366268.3105, "volume": 4.0}, {"date": "2022-06-01", "close": 1306865.3405, "volume": 2.0}, {"date": "2022-06-02", "close": 1377068.8506, "volume": 2.0}, {"date": "2022-06-03", "close": 1301465.0705, "volume": 2.0}, {"date": "2022-06-06", "close": 1279863.9905, "volume": 2.0}, {"date": "2022-06-07", "close": 1198859.9405, "volume": 2.0}, {"date": "2022-06-08", "close": 1247462.3705, "volume": 3.0}, {"date": "2022-06-09", "close": 1144857.2405, "volume": 1.0}, {"date": "2022-06-10", "close": 1069253.4604, "volume": 1.0}, {"date": "2022-06-13", "close": 1252862.6405, "volume": 16.0}, {"date": "2022-06-14", "close": 1144857.2405, "volume": 2.0}, {"date": "2022-06-15", "close": 1150257.5105, "volume": 3.0}, {"date": "2022-06-16", "close": 1285264.2605, "volume": 5.0}, {"date": "2022-06-17", "close": 1279863.9905, "volume": 5.0}, {"date": "2022-06-21", "close": 1339266.9605, "volume": 2.0}, {"date": "2022-06-22", "close": 1344667.2305, "volume": 1.0}, {"date": "2022-06-23", "close": 1485074.2506, "volume": 2.0}, {"date": "2022-06-24", "close": 1350067.5005, "volume": 2.0}, {"date": "2022-06-27", "close": 1350067.5005, "volume": 1.0}, {"date": "2022-06-28", "close": 1258262.9105, "volume": 1.0}, {"date": "2022-06-29", "close": 1198859.9405, "volume": null}, {"date": "2022-06-30", "close": 1247462.3705, "volume": 2.0}, {"date": "2022-07-01", "close": 1231261.5605, "volume": 1.0}, {"date": "2022-07-05", "close": 1198859.9405, "volume": null}, {"date": "2022-07-06", "close": 1107055.3504, "volume": 1.0}, {"date": "2022-07-07", "close": 1134056.7005, "volume": null}, {"date": "2022-07-08", "close": 1209660.4805, "volume": 1.0}, {"date": "2022-07-11", "close": 1150257.5105, "volume": null}, {"date": "2022-07-12", "close": 1096254.8104, "volume": null}, {"date": "2022-07-13", "close": 1112455.6204, "volume": null}, {"date": "2022-07-14", "close": 1096254.8104, "volume": null}, {"date": "2022-07-15", "close": 1096254.8104, "volume": null}, {"date": "2022-07-18", "close": 1080054.0004, "volume": null}, {"date": "2022-07-19", "close": 1058452.9204, "volume": null}, {"date": "2022-07-20", "close": 1074653.7304, "volume": null}, {"date": "2022-07-21", "close": 1161058.0505, "volume": 1.0}, {"date": "2022-07-22", "close": 1058452.9204, "volume": null}, {"date": "2022-07-25", "close": 1085454.2704, "volume": null}, {"date": "2022-07-26", "close": 993649.6804, "volume": 1.0}, {"date": "2022-07-27", "close": 988249.4104, "volume": null}, {"date": "2022-07-28", "close": 988249.4104, "volume": null}, {"date": "2022-07-29", "close": 988249.4104, "volume": null}, {"date": "2022-08-01", "close": 999049.9504, "volume": null}, {"date": "2022-08-02", "close": 993649.6804, "volume": null}, {"date": "2022-08-03", "close": 977448.8704, "volume": null}, {"date": "2022-08-04", "close": 950447.5204, "volume": null}, {"date": "2022-08-05", "close": 966648.3304, "volume": null}, {"date": "2022-08-08", "close": 961248.0604, "volume": null}, {"date": "2022-08-09", "close": 901845.0904, "volume": null}, {"date": "2022-08-10", "close": 923446.1704, "volume": null}, {"date": "2022-08-11", "close": 923446.1704, "volume": null}, {"date": "2022-08-12", "close": 950447.5204, "volume": null}, {"date": "2022-08-15", "close": 972048.6004, "volume": null}, {"date": "2022-08-16", "close": 966648.3304, "volume": null}, {"date": "2022-08-17", "close": 961194.0577, "volume": null}, {"date": "2022-08-18", "close": 939646.9804, "volume": 2.0}, {"date": "2022-08-19", "close": 869443.4703, "volume": null}, {"date": "2022-08-22", "close": 918045.9004, "volume": null}, {"date": "2022-08-23", "close": 1004450.2204, "volume": 2.0}, {"date": "2022-08-24", "close": 1047652.3804, "volume": 1.0}, {"date": "2022-08-25", "close": 1036851.8404, "volume": 1.0}, {"date": "2022-08-26", "close": 999049.9504, "volume": null}, {"date": "2022-08-29", "close": 1004450.2204, "volume": 1.0}, {"date": "2022-08-30", "close": 939646.9804, "volume": null}, {"date": "2022-08-31", "close": 1015250.7604, "volume": 1.0}, {"date": "2022-09-01", "close": 982849.1404, "volume": 1.0}, {"date": "2022-09-02", "close": 1053052.6504, "volume": 1.0}, {"date": "2022-09-06", "close": 1026051.3004, "volume": null}, {"date": "2022-09-07", "close": 1042252.1104, "volume": 1.0}, {"date": "2022-09-08", "close": 966648.3304, "volume": null}, {"date": "2022-09-09", "close": 982849.1404, "volume": null}, {"date": "2022-09-12", "close": 988249.4104, "volume": null}, {"date": "2022-09-13", "close": 955847.7904, "volume": null}, {"date": "2022-09-14", "close": 880244.0104, "volume": null}, {"date": "2022-09-15", "close": 907245.3604, "volume": null}, {"date": "2022-09-16", "close": 885644.2804, "volume": null}, {"date": "2022-09-19", "close": 882944.1454, "volume": null}, {"date": "2022-09-20", "close": 907245.3604, "volume": 1.0}, {"date": "2022-09-21", "close": 955847.7904, "volume": 35.0}, {"date": "2022-09-22", "close": 799239.9603, "volume": 3.0}, {"date": "2022-09-23", "close": 788439.4203, "volume": 1.0}, {"date": "2022-09-26", "close": 756037.8003, "volume": null}, {"date": "2022-09-27", "close": 761438.0703, "volume": null}, {"date": "2022-09-28", "close": 799239.9603, "volume": null}, {"date": "2022-09-29", "close": 788439.4203, "volume": null}, {"date": "2022-09-30", "close": 810040.5003, "volume": null}, {"date": "2022-10-03", "close": 815440.7703, "volume": null}, {"date": "2022-10-04", "close": 847842.3903, "volume": null}, {"date": "2022-10-05", "close": 847842.3903, "volume": null}, {"date": "2022-10-06", "close": 834935.745, "volume": null}, {"date": "2022-10-07", "close": 793839.6903, "volume": null}, {"date": "2022-10-10", "close": 810040.5003, "volume": null}, {"date": "2022-10-11", "close": 777638.8803, "volume": null}, {"date": "2022-10-12", "close": 704735.2353, "volume": 1.0}, {"date": "2022-10-13", "close": 723636.1803, "volume": null}, {"date": "2022-10-14", "close": 702035.1003, "volume": null}, {"date": "2022-10-17", "close": 712835.6403, "volume": null}, {"date": "2022-10-18", "close": 712835.6403, "volume": null}, {"date": "2022-10-19", "close": 691774.5873, "volume": null}, {"date": "2022-10-20", "close": 658832.9403, "volume": null}, {"date": "2022-10-21", "close": 648032.4003, "volume": null}, {"date": "2022-10-24", "close": 626431.3203, "volume": null}, {"date": "2022-10-25", "close": 626431.3203, "volume": null}, {"date": "2022-10-26", "close": 631831.5903, "volume": null}, {"date": "2022-10-27", "close": 621031.0502, "volume": null}, {"date": "2022-10-28", "close": 637231.8603, "volume": null}, {"date": "2022-10-31", "close": 664233.2103, "volume": 2.0}, {"date": "2022-11-01", "close": 658832.9403, "volume": null}, {"date": "2022-11-02", "close": 610230.5102, "volume": null}, {"date": "2022-11-03", "close": 626431.3203, "volume": null}, {"date": "2022-11-04", "close": 621031.0502, "volume": null}, {"date": "2022-11-07", "close": 626431.3203, "volume": null}, {"date": "2022-11-08", "close": 610230.5102, "volume": null}, {"date": "2022-11-09", "close": 604830.2402, "volume": null}, {"date": "2022-11-10", "close": 534680.7329, "volume": 1.0}, {"date": "2022-11-11", "close": 529226.4602, "volume": null}, {"date": "2022-11-14", "close": 527282.363, "volume": null}, {"date": "2022-11-15", "close": 572428.6202, "volume": 1.0}, {"date": "2022-11-16", "close": 572428.6202, "volume": null}, {"date": "2022-11-17", "close": 594029.7002, "volume": null}, {"date": "2022-11-18", "close": 615630.7802, "volume": null}, {"date": "2022-11-21", "close": 675033.7503, "volume": null}, {"date": "2022-11-22", "close": 642632.1303, "volume": null}, {"date": "2022-11-23", "close": 599429.9702, "volume": null}, {"date": "2022-11-25", "close": 631831.5903, "volume": null}, {"date": "2022-11-28", "close": 707435.3703, "volume": 1.0}, {"date": "2022-11-29", "close": 707435.3703, "volume": null}, {"date": "2022-11-30", "close": 718235.9103, "volume": null}, {"date": "2022-12-01", "close": 723636.1803, "volume": null}, {"date": "2022-12-02", "close": 745237.2603, "volume": null}, {"date": "2022-12-05", "close": 696634.8303, "volume": null}, {"date": "2022-12-06", "close": 669633.4803, "volume": null}, {"date": "2022-12-07", "close": 599429.9702, "volume": null}, {"date": "2022-12-08", "close": 577828.8902, "volume": null}, {"date": "2022-12-09", "close": 572428.6202, "volume": null}, {"date": "2022-12-12", "close": 556227.8102, "volume": null}, {"date": "2022-12-13", "close": 594029.7002, "volume": null}, {"date": "2022-12-14", "close": 599429.9702, "volume": null}, {"date": "2022-12-15", "close": 583229.1602, "volume": null}, {"date": "2022-12-16", "close": 610230.5102, "volume": null}, {"date": "2022-12-19", "close": 607530.3752, "volume": null}, {"date": "2022-12-20", "close": 577828.8902, "volume": null}, {"date": "2022-12-21", "close": 594029.7002, "volume": null}, {"date": "2022-12-22", "close": 586307.3141, "volume": null}, {"date": "2022-12-23", "close": 556227.8102, "volume": null}, {"date": "2022-12-27", "close": 556227.8102, "volume": null}, {"date": "2022-12-28", "close": 583229.1602, "volume": null}, {"date": "2022-12-29", "close": 599429.9702, "volume": null}, {"date": "2022-12-30", "close": 610230.5102, "volume": null}, {"date": "2023-01-03", "close": 588629.4302, "volume": null}, {"date": "2023-01-04", "close": 621571.0772, "volume": null}, {"date": "2023-01-05", "close": 594029.7002, "volume": null}, {"date": "2023-01-06", "close": 604830.2402, "volume": null}, {"date": "2023-01-09", "close": 653432.6703, "volume": null}, {"date": "2023-01-10", "close": 675033.7503, "volume": null}, {"date": "2023-01-11", "close": 710459.5215, "volume": null}, {"date": "2023-01-12", "close": 637231.8603, "volume": 1.0}, {"date": "2023-01-13", "close": 653432.6703, "volume": 1.0}, {"date": "2023-01-17", "close": 864043.2003, "volume": 5.0}, {"date": "2023-01-18", "close": 658832.9403, "volume": 2.0}, {"date": "2023-01-19", "close": 669633.4803, "volume": null}, {"date": "2023-01-20", "close": 689344.4658, "volume": null}, {"date": "2023-01-23", "close": 777638.8803, "volume": 4.0}, {"date": "2023-01-24", "close": 718235.9103, "volume": 4.0}, {"date": "2023-01-25", "close": 675033.7503, "volume": 1.0}, {"date": "2023-01-26", "close": 675033.7503, "volume": null}, {"date": "2023-01-27", "close": 693934.6953, "volume": 1.0}, {"date": "2023-01-30", "close": 669633.4803, "volume": null}, {"date": "2023-01-31", "close": 669633.4803, "volume": null}, {"date": "2023-02-01", "close": 685834.2903, "volume": null}, {"date": "2023-02-02", "close": 675033.7503, "volume": null}, {"date": "2023-02-03", "close": 691234.5603, "volume": null}, {"date": "2023-02-06", "close": 664233.2103, "volume": null}, {"date": "2023-02-07", "close": 664233.2103, "volume": null}, {"date": "2023-02-08", "close": 658832.9403, "volume": null}, {"date": "2023-02-09", "close": 588629.4302, "volume": 1.0}, {"date": "2023-02-10", "close": 604830.2402, "volume": null}, {"date": "2023-02-13", "close": 621031.0502, "volume": null}, {"date": "2023-02-14", "close": 642632.1303, "volume": null}, {"date": "2023-02-15", "close": 626431.3203, "volume": null}, {"date": "2023-02-16", "close": 610230.5102, "volume": null}, {"date": "2023-02-17", "close": 604830.2402, "volume": null}, {"date": "2023-02-21", "close": 599429.9702, "volume": null}, {"date": "2023-02-22", "close": 588629.4302, "volume": null}, {"date": "2023-02-23", "close": 588629.4302, "volume": null}, {"date": "2023-02-24", "close": 589115.4545, "volume": null}, {"date": "2023-02-27", "close": 594029.7002, "volume": null}, {"date": "2023-02-28", "close": 594029.7002, "volume": null}, {"date": "2023-03-01", "close": 583229.1602, "volume": null}, {"date": "2023-03-02", "close": 567028.3502, "volume": 2.0}, {"date": "2023-03-03", "close": 550611.5294, "volume": null}, {"date": "2023-03-06", "close": 556227.8102, "volume": null}, {"date": "2023-03-07", "close": 561628.0802, "volume": null}, {"date": "2023-03-08", "close": 545427.2702, "volume": null}, {"date": "2023-03-09", "close": 534626.7302, "volume": null}, {"date": "2023-03-10", "close": 518371.9175, "volume": null}, {"date": "2023-03-13", "close": 468905.4443, "volume": 1.0}, {"date": "2023-03-14", "close": 456322.8152, "volume": null}, {"date": "2023-03-15", "close": 426351.3167, "volume": null}, {"date": "2023-03-16", "close": 432076.1429, "volume": null}, {"date": "2023-03-17", "close": 399619.9802, "volume": null}, {"date": "2023-03-20", "close": 386119.3052, "volume": null}, {"date": "2023-03-21", "close": 378018.9002, "volume": null}, {"date": "2023-03-22", "close": 372672.6328, "volume": null}, {"date": "2023-03-23", "close": 388819.4402, "volume": null}, {"date": "2023-03-24", "close": 378018.9002, "volume": null}, {"date": "2023-03-27", "close": 367218.3601, "volume": null}, {"date": "2023-03-28", "close": 340271.5529, "volume": null}, {"date": "2023-03-29", "close": 361656.082, "volume": null}, {"date": "2023-03-30", "close": 365598.2791, "volume": null}, {"date": "2023-03-31", "close": 374724.7354, "volume": null}, {"date": "2023-04-03", "close": 375804.7895, "volume": null}, {"date": "2023-04-04", "close": 351125.5555, "volume": null}, {"date": "2023-04-05", "close": 337516.8751, "volume": null}, {"date": "2023-04-06", "close": 356417.8201, "volume": null}, {"date": "2023-04-10", "close": 378018.9002, "volume": null}, {"date": "2023-04-11", "close": 413120.6552, "volume": null}, {"date": "2023-04-12", "close": 386119.3052, "volume": null}, {"date": "2023-04-13", "close": 351017.5501, "volume": null}, {"date": "2023-04-14", "close": 351017.5501, "volume": null}, {"date": "2023-04-17", "close": 342701.1343, "volume": null}, {"date": "2023-04-18", "close": 340163.0074, "volume": null}, {"date": "2023-04-19", "close": 323908.1947, "volume": null}, {"date": "2023-04-20", "close": 324016.2001, "volume": null}, {"date": "2023-04-21", "close": 318561.9274, "volume": null}, {"date": "2023-04-24", "close": 315861.7924, "volume": null}, {"date": "2023-04-25", "close": 315538.3163, "volume": null}, {"date": "2023-04-26", "close": 352529.6257, "volume": null}, {"date": "2023-04-27", "close": 335248.7617, "volume": null}, {"date": "2023-04-28", "close": 326824.3405, "volume": null}, {"date": "2023-05-01", "close": 330280.5133, "volume": null}, {"date": "2023-05-02", "close": 328066.4026, "volume": null}, {"date": "2023-05-03", "close": 313215.6601, "volume": null}, {"date": "2023-05-04", "close": 299714.9851, "volume": null}, {"date": "2023-05-05", "close": 316023.8005, "volume": null}, {"date": "2023-05-08", "close": 313215.6601, "volume": null}, {"date": "2023-05-09", "close": 307815.3901, "volume": null}, {"date": "2023-05-10", "close": 303063.1525, "volume": null}, {"date": "2023-05-11", "close": 279247.9618, "volume": null}, {"date": "2023-05-12", "close": 270283.5136, "volume": null}, {"date": "2023-05-15", "close": 259212.9601, "volume": null}, {"date": "2023-05-16", "close": 265963.2976, "volume": null}, {"date": "2023-05-17", "close": 245172.2581, "volume": null}, {"date": "2023-05-18", "close": 259158.9574, "volume": null}, {"date": "2023-05-19", "close": 259104.9547, "volume": null}, {"date": "2023-05-22", "close": 253704.6847, "volume": null}, {"date": "2023-05-23", "close": 232211.6101, "volume": null}, {"date": "2023-05-24", "close": 221411.0701, "volume": null}, {"date": "2023-05-25", "close": 200404.0198, "volume": null}, {"date": "2023-05-26", "close": 207316.3654, "volume": null}, {"date": "2023-05-30", "close": 216010.8001, "volume": null}, {"date": "2023-05-31", "close": 210610.5301, "volume": null}, {"date": "2023-06-01", "close": 207910.3951, "volume": null}, {"date": "2023-06-02", "close": 183609.1801, "volume": 1.0}, {"date": "2023-06-05", "close": 102713.1354, "volume": 2.0}, {"date": "2023-06-06", "close": 169136.4565, "volume": 36.0}, {"date": "2023-06-07", "close": 145321.2658, "volume": 14.0}, {"date": "2023-06-08", "close": 132684.634, "volume": 2.0}, {"date": "2023-06-09", "close": 129606.4801, "volume": 1.0}, {"date": "2023-06-12", "close": 126852.3424, "volume": 1.0}, {"date": "2023-06-13", "close": 129606.4801, "volume": 2.0}, {"date": "2023-06-14", "close": 129768.4882, "volume": 1.0}, {"date": "2023-06-15", "close": 127176.3586, "volume": null}, {"date": "2023-06-16", "close": 139488.9742, "volume": 3.0}, {"date": "2023-06-20", "close": 135006.7501, "volume": 1.0}, {"date": "2023-06-21", "close": 129498.4747, "volume": 1.0}, {"date": "2023-06-22", "close": 123666.183, "volume": 1.0}, {"date": "2023-06-23", "close": 126474.3235, "volume": null}, {"date": "2023-06-26", "close": 123936.1965, "volume": null}, {"date": "2023-06-27", "close": 117725.886, "volume": 1.0}, {"date": "2023-06-28", "close": 113405.67, "volume": null}, {"date": "2023-06-29", "close": 135006.7501, "volume": 12.0}, {"date": "2023-06-30", "close": 122424.1209, "volume": 1.0}, {"date": "2023-07-03", "close": 118805.94, "volume": 1.0}, {"date": "2023-07-05", "close": 111245.562, "volume": 1.0}, {"date": "2023-07-06", "close": 105251.2623, "volume": 1.0}, {"date": "2023-07-07", "close": 100445.022, "volume": 2.0}, {"date": "2023-07-10", "close": 97204.86, "volume": 1.0}, {"date": "2023-07-11", "close": 97258.8627, "volume": 1.0}, {"date": "2023-07-12", "close": 99040.9518, "volume": 1.0}, {"date": "2023-07-13", "close": 97744.887, "volume": 1.0}, {"date": "2023-07-14", "close": 94990.7493, "volume": null}, {"date": "2023-07-17", "close": 101255.0625, "volume": 11.0}, {"date": "2023-07-18", "close": 84514.2255, "volume": 5.0}, {"date": "2023-07-19", "close": 79383.969, "volume": 7.0}, {"date": "2023-07-20", "close": 70203.51, "volume": 5.0}, {"date": "2023-07-21", "close": 69123.456, "volume": 3.0}, {"date": "2023-07-24", "close": 71823.591, "volume": 3.0}, {"date": "2023-07-25", "close": 67503.375, "volume": 3.0}, {"date": "2023-07-26", "close": 62643.132, "volume": 2.0}, {"date": "2023-07-27", "close": 67503.375, "volume": 1.0}, {"date": "2023-07-28", "close": 66693.3345, "volume": 2.0}, {"date": "2023-07-31", "close": 70257.5127, "volume": 15.0}, {"date": "2023-08-01", "close": 70203.51, "volume": 69.0}, {"date": "2023-08-02", "close": 61617.0807, "volume": 12.0}, {"date": "2023-08-03", "close": 65559.2778, "volume": 15.0}, {"date": "2023-08-04", "close": 70311.5154, "volume": 20.0}, {"date": "2023-08-07", "close": 83542.1769, "volume": 154.0}, {"date": "2023-08-08", "close": 78303.915, "volume": 15.0}, {"date": "2023-08-09", "close": 72903.645, "volume": 8.0}, {"date": "2023-08-10", "close": 67503.375, "volume": 5.0}, {"date": "2023-08-11", "close": 71931.5964, "volume": 12.0}, {"date": "2023-08-14", "close": 69933.4965, "volume": 4.0}, {"date": "2023-08-15", "close": 63561.1779, "volume": 6.0}, {"date": "2023-08-16", "close": 65667.2832, "volume": 5.0}, {"date": "2023-08-17", "close": 66423.321, "volume": 6.0}, {"date": "2023-08-18", "close": 63993.1995, "volume": 5.0}, {"date": "2023-08-21", "close": 63183.159, "volume": 2.0}, {"date": "2023-08-22", "close": 61023.051, "volume": 4.0}, {"date": "2023-08-23", "close": 59402.97, "volume": 3.0}, {"date": "2023-08-24", "close": 62103.105, "volume": 3.0}, {"date": "2023-08-25", "close": 58862.943, "volume": 2.0}, {"date": "2023-08-28", "close": 57134.8566, "volume": 1.0}, {"date": "2023-08-29", "close": 56702.835, "volume": 1.0}, {"date": "2023-08-30", "close": 56432.8215, "volume": 2.0}, {"date": "2023-08-31", "close": 58592.9295, "volume": 2.0}, {"date": "2023-09-01", "close": 54110.7054, "volume": 7.0}, {"date": "2023-09-05", "close": 50222.511, "volume": 4.0}, {"date": "2023-09-06", "close": 48872.4435, "volume": 3.0}, {"date": "2023-09-07", "close": 46118.3058, "volume": 7.0}, {"date": "2023-09-08", "close": 48710.4354, "volume": 5.0}, {"date": "2023-09-11", "close": 46442.322, "volume": 4.0}, {"date": "2023-09-12", "close": 48602.43, "volume": 8.0}, {"date": "2023-09-13", "close": 50114.5056, "volume": 9.0}, {"date": "2023-09-14", "close": 55298.7648, "volume": 70.0}, {"date": "2023-09-15", "close": 78303.915, "volume": 282.0}, {"date": "2023-09-18", "close": 57512.8755, "volume": 50.0}, {"date": "2023-09-19", "close": 57566.8782, "volume": 22.0}, {"date": "2023-09-20", "close": 70095.5046, "volume": 112.0}, {"date": "2023-09-21", "close": 82894.1445, "volume": 103.0}, {"date": "2023-09-22", "close": 71067.5532, "volume": 24.0}, {"date": "2023-09-25", "close": 64209.2103, "volume": 18.0}, {"date": "2023-09-26", "close": 57296.8647, "volume": 11.0}, {"date": "2023-09-27", "close": 63075.1536, "volume": 25.0}, {"date": "2023-09-28", "close": 59132.9565, "volume": 11.0}, {"date": "2023-09-29", "close": 60483.024, "volume": 14.0}, {"date": "2023-10-02", "close": 57782.889, "volume": 8.0}, {"date": "2023-10-03", "close": 59942.997, "volume": 10.0}, {"date": "2023-10-04", "close": 59402.97, "volume": 8.0}, {"date": "2023-10-05", "close": 75279.7638, "volume": 101.0}, {"date": "2023-10-06", "close": 61239.0618, "volume": 31.0}, {"date": "2023-10-09", "close": 58916.9457, "volume": 19.0}, {"date": "2023-10-10", "close": 42122.106, "volume": 19.0}, {"date": "2023-10-11", "close": 32941.647, "volume": 40.0}, {"date": "2023-10-12", "close": 32941.647, "volume": 14.0}, {"date": "2023-10-13", "close": 32077.6038, "volume": 28.0}, {"date": "2023-10-16", "close": 28297.4148, "volume": 20.0}, {"date": "2023-10-17", "close": 32185.6092, "volume": 232.0}, {"date": "2023-10-18", "close": 28513.4256, "volume": 23.0}, {"date": "2023-10-19", "close": 25921.296, "volume": 13.0}, {"date": "2023-10-20", "close": 25921.296, "volume": 7.0}, {"date": "2023-10-23", "close": 22681.134, "volume": 8.0}, {"date": "2023-10-24", "close": 21169.0584, "volume": 8.0}, {"date": "2023-10-25", "close": 19872.9936, "volume": 4.0}, {"date": "2023-10-26", "close": 19440.972, "volume": 6.0}, {"date": "2023-10-27", "close": 21277.0638, "volume": 5.0}, {"date": "2023-10-30", "close": 20845.0422, "volume": 3.0}, {"date": "2023-10-31", "close": 20953.0476, "volume": 2.0}, {"date": "2023-11-01", "close": 18792.9396, "volume": 9.0}, {"date": "2023-11-02", "close": 17388.8694, "volume": 21.0}, {"date": "2023-11-03", "close": 16956.8478, "volume": 23.0}, {"date": "2023-11-06", "close": 15984.7992, "volume": 29.0}, {"date": "2023-11-07", "close": 17172.8586, "volume": 94.0}, {"date": "2023-11-08", "close": 16308.8154, "volume": 28.0}, {"date": "2023-11-09", "close": 12744.6372, "volume": 50.0}, {"date": "2023-11-10", "close": 11448.5724, "volume": 20.0}, {"date": "2023-11-13", "close": 12312.6156, "volume": 7.0}, {"date": "2023-11-14", "close": 12744.6372, "volume": 17.0}, {"date": "2023-11-15", "close": 13176.6588, "volume": 14.0}, {"date": "2023-11-16", "close": 12420.621, "volume": 5.0}, {"date": "2023-11-17", "close": 11556.5778, "volume": 5.0}, {"date": "2023-11-20", "close": 11448.5724, "volume": 18.0}, {"date": "2023-11-21", "close": 10262.6731, "volume": 8.0}, {"date": "2023-11-22", "close": 10368.5184, "volume": 9.0}, {"date": "2023-11-24", "close": 10477.6039, "volume": 2.0}, {"date": "2023-11-27", "close": 9761.5281, "volume": 7.0}, {"date": "2023-11-28", "close": 9009.8105, "volume": 9.0}, {"date": "2023-11-29", "close": 9720.486, "volume": 9.0}, {"date": "2023-11-30", "close": 9041.132, "volume": 4497.0}, {"date": "2023-12-01", "close": 8316.4158, "volume": 196.0}, {"date": "2023-12-04", "close": 7128.3564, "volume": 106.0}, {"date": "2023-12-05", "close": 7128.3564, "volume": 68.0}, {"date": "2023-12-06", "close": 7149.9575, "volume": 114.0}, {"date": "2023-12-07", "close": 7031.1515, "volume": 138.0}, {"date": "2023-12-08", "close": 6372.3186, "volume": 44.0}, {"date": "2023-12-11", "close": 6636.9318, "volume": 47.0}, {"date": "2023-12-12", "close": 6049.3825, "volume": 47.0}, {"date": "2023-12-13", "close": 5951.0975, "volume": 22.0}, {"date": "2023-12-14", "close": 6587.2385, "volume": 29.0}, {"date": "2023-12-15", "close": 6372.3186, "volume": 13.0}, {"date": "2023-12-18", "close": 6318.3159, "volume": 21.0}, {"date": "2023-12-19", "close": 6262.1531, "volume": 21.0}, {"date": "2023-12-20", "close": 4532.9866, "volume": 101.0}, {"date": "2023-12-21", "close": 4859.1629, "volume": 180.0}, {"date": "2023-12-22", "close": 5065.4533, "volume": 44.0}, {"date": "2023-12-26", "close": 5074.0937, "volume": 42.0}, {"date": "2023-12-27", "close": 5184.2592, "volume": 27.0}, {"date": "2023-12-28", "close": 5088.1344, "volume": 31.0}, {"date": "2023-12-29", "close": 5075.1737, "volume": 26.0}, {"date": "2024-01-02", "close": 5043.8522, "volume": 39.0}, {"date": "2024-01-03", "close": 4827.8414, "volume": 25.0}, {"date": "2024-01-04", "close": 4487.6244, "volume": 20.0}, {"date": "2024-01-05", "close": 4525.4263, "volume": 26.0}, {"date": "2024-01-08", "close": 4453.0626, "volume": 17.0}, {"date": "2024-01-09", "close": 4308.3354, "volume": 16.0}, {"date": "2024-01-10", "close": 4320.216, "volume": 18.0}, {"date": "2024-01-11", "close": 4038.3219, "volume": 21.0}, {"date": "2024-01-12", "close": 4120.406, "volume": 12.0}, {"date": "2024-01-16", "close": 3974.5987, "volume": 19.0}, {"date": "2024-01-17", "close": 3996.1998, "volume": 16.0}, {"date": "2024-01-18", "close": 3712.1456, "volume": 30.0}, {"date": "2024-01-19", "close": 3390.2895, "volume": 18.0}, {"date": "2024-01-22", "close": 3348.1674, "volume": 11.0}, {"date": "2024-01-23", "close": 3445.3723, "volume": 25.0}, {"date": "2024-01-24", "close": 3510.1755, "volume": 23.0}, {"date": "2024-01-25", "close": 3456.1728, "volume": 15.0}, {"date": "2024-01-26", "close": 3509.0954, "volume": 11.0}, {"date": "2024-01-29", "close": 3618.1809, "volume": 22.0}, {"date": "2024-01-30", "close": 3445.3723, "volume": 18.0}, {"date": "2024-01-31", "close": 3342.7671, "volume": 21.0}, {"date": "2024-02-01", "close": 4256.4928, "volume": 313.0}, {"date": "2024-02-02", "close": 3132.1566, "volume": 107.0}, {"date": "2024-02-05", "close": 2591.0495, "volume": 84.0}, {"date": "2024-02-06", "close": 2462.5231, "volume": 84.0}, {"date": "2024-02-07", "close": 2453.8827, "volume": 46.0}, {"date": "2024-02-08", "close": 2581.3291, "volume": 173.0}, {"date": "2024-02-09", "close": 2581.3291, "volume": 38.0}, {"date": "2024-02-12", "close": 2701.2151, "volume": 237.0}, {"date": "2024-02-13", "close": 2383.69, "volume": 64.0}, {"date": "2024-02-14", "close": 2373.9587, "volume": 45.0}, {"date": "2024-02-15", "close": 2274.6045, "volume": 43.0}, {"date": "2024-02-16", "close": 2311.3156, "volume": 453.0}, {"date": "2024-02-20", "close": 2906.4253, "volume": 11079.0}, {"date": "2024-02-21", "close": 2515.4458, "volume": 499.0}, {"date": "2024-02-22", "close": 2354.5177, "volume": 273.0}, {"date": "2024-02-23", "close": 2141.7471, "volume": 268.0}, {"date": "2024-02-26", "close": 2209.7905, "volume": 160.0}, {"date": "2024-02-27", "close": 2160.108, "volume": 1366.0}, {"date": "2024-02-28", "close": 2094.2247, "volume": 137.0}, {"date": "2024-02-29", "close": 2052.1026, "volume": 114.0}, {"date": "2024-03-01", "close": 1974.3387, "volume": 110.0}, {"date": "2024-03-04", "close": 1856.6128, "volume": 234.0}, {"date": "2024-03-05", "close": 1859.853, "volume": 70.0}, {"date": "2024-03-06", "close": 1836.0918, "volume": 76.0}, {"date": "2024-03-07", "close": 1855.5328, "volume": 64.0}, {"date": "2024-03-08", "close": 1728.0864, "volume": 155.0}, {"date": "2024-03-11", "close": 1728.0864, "volume": 50.0}, {"date": "2024-03-12", "close": 1663.2832, "volume": 62.0}, {"date": "2024-03-13", "close": 1815.5708, "volume": 169.0}, {"date": "2024-03-14", "close": 1598.4799, "volume": 163.0}, {"date": "2024-03-15", "close": 1657.8829, "volume": 125.0}, {"date": "2024-03-18", "close": 1842.5721, "volume": 400.0}, {"date": "2024-03-19", "close": 1847.9724, "volume": 1325.0}, {"date": "2024-03-20", "close": 1792.8896, "volume": 427.0}, {"date": "2024-03-21", "close": 1733.4867, "volume": 165.0}, {"date": "2024-03-22", "close": 1851.2126, "volume": 607.0}, {"date": "2024-03-25", "close": 1830.6915, "volume": 170.0}, {"date": "2024-03-26", "close": 1917.0959, "volume": 278.0}, {"date": "2024-03-27", "close": 1994.8597, "volume": 355.0}, {"date": "2024-03-28", "close": 1987.2994, "volume": 178.0}, {"date": "2024-04-01", "close": 1910.6155, "volume": 125.0}, {"date": "2024-04-02", "close": 1799.37, "volume": 120.0}, {"date": "2024-04-03", "close": 1837.1719, "volume": 200.0}, {"date": "2024-04-04", "close": 1809.0905, "volume": 155.0}, {"date": "2024-04-05", "close": 1920.336, "volume": 191.0}, {"date": "2024-04-08", "close": 1857.6929, "volume": 182.0}, {"date": "2024-04-09", "close": 1874.9737, "volume": 164.0}, {"date": "2024-04-10", "close": 1760.488, "volume": 165.0}, {"date": "2024-04-11", "close": 1792.8896, "volume": 57.0}, {"date": "2024-04-12", "close": 1704.3252, "volume": 111.0}, {"date": "2024-04-15", "close": 1727.0063, "volume": 119.0}, {"date": "2024-04-16", "close": 1585.5193, "volume": 141.0}, {"date": "2024-04-17", "close": 1641.6821, "volume": 87.0}, {"date": "2024-04-18", "close": 1621.1611, "volume": 138.0}, {"date": "2024-04-19", "close": 1769.1285, "volume": 528.0}, {"date": "2024-04-22", "close": 1646.0023, "volume": 149.0}, {"date": "2024-04-23", "close": 1643.8422, "volume": 74.0}, {"date": "2024-04-24", "close": 1576.8788, "volume": 62.0}, {"date": "2024-04-25", "close": 1658.9629, "volume": 117.0}, {"date": "2024-04-26", "close": 1609.2805, "volume": 47.0}, {"date": "2024-04-29", "close": 1662.2031, "volume": 35.0}, {"date": "2024-04-30", "close": 1727.0063, "volume": 284.0}, {"date": "2024-05-01", "close": 1554.1977, "volume": 101.0}, {"date": "2024-05-02", "close": 1578.8661, "volume": 73.0}, {"date": "2024-05-03", "close": 1599.56, "volume": 68.0}, {"date": "2024-05-06", "close": 1559.598, "volume": 220.0}, {"date": "2024-05-07", "close": 1122.1761, "volume": 380.0}, {"date": "2024-05-08", "close": 1063.8532, "volume": 137.0}, {"date": "2024-05-09", "close": 1078.9739, "volume": 109.0}, {"date": "2024-05-10", "close": 1063.8532, "volume": 97.0}, {"date": "2024-05-13", "close": 1047.6524, "volume": 65.0}, {"date": "2024-05-14", "close": 1003.3702, "volume": 245.0}, {"date": "2024-05-15", "close": 1144.8572, "volume": 624.0}, {"date": "2024-05-16", "close": 1242.0621, "volume": 3360.0}, {"date": "2024-05-17", "close": 1115.6958, "volume": 3906.0}, {"date": "2024-05-20", "close": 1401.3053, "volume": 6934.0}, {"date": "2024-05-21", "close": 1641.6821, "volume": 20338.0}, {"date": "2024-05-22", "close": 1404.0702, "volume": 5153.0}, {"date": "2024-05-23", "close": 1549.8775, "volume": 4711.0}, {"date": "2024-05-24", "close": 1323.0662, "volume": 1528.0}, {"date": "2024-05-28", "close": 1447.2724, "volume": 3265.0}, {"date": "2024-05-29", "close": 1420.271, "volume": 3189.0}, {"date": "2024-05-30", "close": 1272.3036, "volume": 1178.0}, {"date": "2024-05-31", "close": 1213.9807, "volume": 928.0}, {"date": "2024-06-03", "close": 1208.5804, "volume": 1138.0}, {"date": "2024-06-04", "close": 1149.1775, "volume": 747.0}, {"date": "2024-06-05", "close": 1135.1368, "volume": 529.0}, {"date": "2024-06-06", "close": 1041.1721, "volume": 455.0}, {"date": "2024-06-07", "close": 1002.2901, "volume": 776.0}, {"date": "2024-06-10", "close": 1069.2535, "volume": 15096.0}, {"date": "2024-06-11", "close": 1024.9712, "volume": 2116.0}, {"date": "2024-06-12", "close": 1004.4502, "volume": 1003.0}, {"date": "2024-06-13", "close": 925.6063, "volume": 866.0}, {"date": "2024-06-14", "close": 884.5642, "volume": 741.0}, {"date": "2024-06-17", "close": 964.4882, "volume": 15433.0}, {"date": "2024-06-18", "close": 965.5683, "volume": 2314.0}, {"date": "2024-06-20", "close": 894.2847, "volume": 1319.0}, {"date": "2024-06-21", "close": 888.8844, "volume": 858.0}, {"date": "2024-06-24", "close": 916.9658, "volume": 869.0}, {"date": "2024-06-25", "close": 907.2454, "volume": 796.0}, {"date": "2024-06-26", "close": 884.5642, "volume": 860.0}, {"date": "2024-06-27", "close": 910.4855, "volume": 1533.0}, {"date": "2024-06-28", "close": 954.7677, "volume": 2587.0}, {"date": "2024-07-01", "close": 804.6402, "volume": 1160.0}, {"date": "2024-07-02", "close": 811.1206, "volume": 855.0}, {"date": "2024-07-03", "close": 806.8003, "volume": 472.0}, {"date": "2024-07-05", "close": 774.3987, "volume": 611.0}, {"date": "2024-07-08", "close": 772.2386, "volume": 523.0}, {"date": "2024-07-09", "close": 824.0812, "volume": 1283.0}, {"date": "2024-07-10", "close": 826.2413, "volume": 1186.0}, {"date": "2024-07-11", "close": 886.7243, "volume": 6304.0}, {"date": "2024-07-12", "close": 1080.054, "volume": 17858.0}, {"date": "2024-07-15", "close": 936.4068, "volume": 2630.0}, {"date": "2024-07-16", "close": 931.0065, "volume": 2131.0}, {"date": "2024-07-17", "close": 850.0025, "volume": 1158.0}, {"date": "2024-07-18", "close": 790.5995, "volume": 1109.0}, {"date": "2024-07-19", "close": 789.5195, "volume": 593.0}, {"date": "2024-07-22", "close": 821.9211, "volume": 1476.0}, {"date": "2024-07-23", "close": 788.4394, "volume": 604.0}, {"date": "2024-07-24", "close": 858.6429, "volume": 2560.0}, {"date": "2024-07-25", "close": 784.1192, "volume": 682.0}, {"date": "2024-07-26", "close": 804.6402, "volume": 508.0}, {"date": "2024-07-29", "close": 781.9591, "volume": 480.0}, {"date": "2024-07-30", "close": 767.9184, "volume": 621.0}, {"date": "2024-07-31", "close": 751.7176, "volume": 1088.0}, {"date": "2024-08-01", "close": 723.6362, "volume": 680.0}, {"date": "2024-08-02", "close": 676.1138, "volume": 966.0}, {"date": "2024-08-05", "close": 621.0311, "volume": 1022.0}, {"date": "2024-08-06", "close": 743.0772, "volume": 4750.0}, {"date": "2024-08-07", "close": 636.141, "volume": 1545.0}, {"date": "2024-08-08", "close": 730.1165, "volume": 2312.0}, {"date": "2024-08-09", "close": 820.841, "volume": 2176.0}, {"date": "2024-08-12", "close": 741.9971, "volume": 696.0}, {"date": "2024-08-13", "close": 710.6755, "volume": 1318.0}, {"date": "2024-08-14", "close": 629.6715, "volume": 755.0}, {"date": "2024-08-15", "close": 656.6728, "volume": 515.0}, {"date": "2024-08-16", "close": 631.8316, "volume": 477.0}, {"date": "2024-08-19", "close": 683.6742, "volume": 873.0}, {"date": "2024-08-20", "close": 681.5141, "volume": 1500.0}, {"date": "2024-08-21", "close": 702.0351, "volume": 1198.0}, {"date": "2024-08-22", "close": 710.6755, "volume": 689.0}, {"date": "2024-08-23", "close": 698.7949, "volume": 1017.0}, {"date": "2024-08-26", "close": 732.2766, "volume": 567.0}, {"date": "2024-08-27", "close": 670.7135, "volume": 517.0}, {"date": "2024-08-28", "close": 767.9184, "volume": 20027.0}, {"date": "2024-08-29", "close": 736.5968, "volume": 1800.0}, {"date": "2024-08-30", "close": 650.1925, "volume": 899.0}, {"date": "2024-09-03", "close": 659.913, "volume": 679.0}, {"date": "2024-09-04", "close": 633.9917, "volume": 715.0}, {"date": "2024-09-05", "close": 643.7122, "volume": 545.0}, {"date": "2024-09-06", "close": 629.6715, "volume": 353.0}, {"date": "2024-09-09", "close": 603.7502, "volume": 659.0}, {"date": "2024-09-10", "close": 636.141, "volume": 565.0}, {"date": "2024-09-11", "close": 628.5914, "volume": 282.0}, {"date": "2024-09-12", "close": 609.1505, "volume": 263.0}, {"date": "2024-09-13", "close": 613.4707, "volume": 269.0}, {"date": "2024-09-16", "close": 608.0704, "volume": 281.0}, {"date": "2024-09-17", "close": 594.0297, "volume": 819.0}, {"date": "2024-09-18", "close": 561.6281, "volume": 310.0}, {"date": "2024-09-19", "close": 551.9076, "volume": 545.0}, {"date": "2024-09-20", "close": 590.7895, "volume": 5179.0}, {"date": "2024-09-23", "close": 581.0691, "volume": 764.0}, {"date": "2024-09-24", "close": 562.7081, "volume": 418.0}, {"date": "2024-09-25", "close": 561.6281, "volume": 221.0}, {"date": "2024-09-26", "close": 560.548, "volume": 334.0}, {"date": "2024-09-27", "close": 563.7882, "volume": 349.0}, {"date": "2024-09-30", "close": 546.5073, "volume": 467.0}, {"date": "2024-10-01", "close": 537.8669, "volume": 289.0}, {"date": "2024-10-02", "close": 517.3459, "volume": 349.0}, {"date": "2024-10-03", "close": 532.4666, "volume": 480.0}, {"date": "2024-10-04", "close": 540.027, "volume": 886.0}, {"date": "2024-10-07", "close": 518.4259, "volume": 267.0}, {"date": "2024-10-08", "close": 648.0324, "volume": 31834.0}, {"date": "2024-10-09", "close": 738.7569, "volume": 11153.0}, {"date": "2024-10-10", "close": 683.6742, "volume": 3742.0}, {"date": "2024-10-11", "close": 628.5914, "volume": 3863.0}, {"date": "2024-10-14", "close": 667.4734, "volume": 1813.0}, {"date": "2024-10-15", "close": 583.2292, "volume": 3248.0}, {"date": "2024-10-16", "close": 572.4286, "volume": 1397.0}, {"date": "2024-10-17", "close": 571.3486, "volume": 1694.0}, {"date": "2024-10-18", "close": 606.9903, "volume": 3190.0}, {"date": "2024-10-21", "close": 604.8302, "volume": 2526.0}, {"date": "2024-10-22", "close": 597.2699, "volume": 1105.0}, {"date": "2024-10-23", "close": 651.2726, "volume": 4902.0}, {"date": "2024-10-24", "close": 631.8316, "volume": 4162.0}, {"date": "2024-10-25", "close": 633.9917, "volume": 3122.0}, {"date": "2024-10-28", "close": 653.4327, "volume": 1425.0}, {"date": "2024-10-29", "close": 629.6715, "volume": 1784.0}, {"date": "2024-10-30", "close": 636.1518, "volume": 4207.0}, {"date": "2024-10-31", "close": 559.468, "volume": 2361.0}, {"date": "2024-11-01", "close": 516.2658, "volume": 2577.0}, {"date": "2024-11-04", "close": 545.4273, "volume": 1998.0}, {"date": "2024-11-05", "close": 538.9469, "volume": 1175.0}, {"date": "2024-11-06", "close": 560.548, "volume": 711.0}, {"date": "2024-11-07", "close": 529.2265, "volume": 2296.0}, {"date": "2024-11-08", "close": 508.7054, "volume": 2313.0}, {"date": "2024-11-11", "close": 504.3852, "volume": 2093.0}, {"date": "2024-11-12", "close": 511.9456, "volume": 575.0}, {"date": "2024-11-13", "close": 524.9062, "volume": 27019.0}, {"date": "2024-11-14", "close": 509.7855, "volume": 5316.0}, {"date": "2024-11-15", "close": 460.103, "volume": 2417.0}, {"date": "2024-11-18", "close": 459.023, "volume": 2131.0}, {"date": "2024-11-19", "close": 439.582, "volume": 3442.0}, {"date": "2024-11-20", "close": 456.8628, "volume": 6359.0}, {"date": "2024-11-21", "close": 438.5019, "volume": 2650.0}, {"date": "2024-11-22", "close": 424.4612, "volume": 1904.0}, {"date": "2024-11-25", "close": 422.2903, "volume": 1083.0}, {"date": "2024-11-26", "close": 399.62, "volume": 1352.0}, {"date": "2024-11-27", "close": 385.5793, "volume": 1613.0}, {"date": "2024-11-29", "close": 398.5399, "volume": 976.0}, {"date": "2024-12-02", "close": 403.9402, "volume": 1522.0}, {"date": "2024-12-03", "close": 312.1356, "volume": 4276.0}, {"date": "2024-12-04", "close": 334.8167, "volume": 926.0}, {"date": "2024-12-05", "close": 348.8574, "volume": 12634.0}, {"date": "2024-12-06", "close": 313.2157, "volume": 2421.0}, {"date": "2024-12-09", "close": 281.8941, "volume": 1696.0}, {"date": "2024-12-10", "close": 247.3324, "volume": 33796.0}, {"date": "2024-12-11", "close": 260.293, "volume": 2789.0}, {"date": "2024-12-12", "close": 235.4518, "volume": 1665.0}, {"date": "2024-12-13", "close": 234.3717, "volume": 1313.0}, {"date": "2024-12-16", "close": 226.8113, "volume": 2264.0}, {"date": "2024-12-17", "close": 241.9321, "volume": 6645.0}, {"date": "2024-12-18", "close": 247.3324, "volume": 4100.0}, {"date": "2024-12-19", "close": 271.0936, "volume": 3686.0}, {"date": "2024-12-20", "close": 270.0135, "volume": 2965.0}, {"date": "2024-12-23", "close": 280.814, "volume": 2198.0}, {"date": "2024-12-24", "close": 273.2537, "volume": 996.0}, {"date": "2024-12-26", "close": 286.2143, "volume": 775.0}, {"date": "2024-12-27", "close": 274.3337, "volume": 1080.0}, {"date": "2024-12-30", "close": 263.5332, "volume": 658.0}, {"date": "2024-12-31", "close": 255.9728, "volume": 772.0}, {"date": "2025-01-02", "close": 265.6933, "volume": 466.0}, {"date": "2025-01-03", "close": 292.6946, "volume": 2080.0}, {"date": "2025-01-06", "close": 267.8534, "volume": 903.0}, {"date": "2025-01-07", "close": 276.4938, "volume": 855.0}, {"date": "2025-01-08", "close": 261.3731, "volume": 612.0}, {"date": "2025-01-10", "close": 252.7326, "volume": 439.0}, {"date": "2025-01-13", "close": 251.6526, "volume": 595.0}, {"date": "2025-01-14", "close": 287.2944, "volume": 1785.0}, {"date": "2025-01-15", "close": 282.9741, "volume": 1387.0}, {"date": "2025-01-16", "close": 284.0542, "volume": 616.0}, {"date": "2025-01-17", "close": 279.734, "volume": 3290.0}, {"date": "2025-01-21", "close": 258.1329, "volume": 1078.0}, {"date": "2025-01-22", "close": 261.3731, "volume": 367.0}, {"date": "2025-01-23", "close": 277.5739, "volume": 3144.0}, {"date": "2025-01-24", "close": 288.3744, "volume": 952.0}, {"date": "2025-01-27", "close": 263.5332, "volume": 567.0}, {"date": "2025-01-28", "close": 259.213, "volume": 394.0}, {"date": "2025-01-29", "close": 277.5739, "volume": 6165.0}, {"date": "2025-01-30", "close": 259.213, "volume": 1476.0}, {"date": "2025-01-31", "close": 252.7326, "volume": 775.0}, {"date": "2025-02-03", "close": 233.2917, "volume": 1058.0}, {"date": "2025-02-04", "close": 224.6512, "volume": 1436.0}, {"date": "2025-02-05", "close": 220.331, "volume": 844.0}, {"date": "2025-02-06", "close": 209.5305, "volume": 1972.0}, {"date": "2025-02-07", "close": 189.0094, "volume": 719.0}, {"date": "2025-02-10", "close": 192.2496, "volume": 869.0}, {"date": "2025-02-11", "close": 201.9701, "volume": 950.0}, {"date": "2025-02-12", "close": 198.7299, "volume": 257.0}, {"date": "2025-02-13", "close": 190.0895, "volume": 639.0}, {"date": "2025-02-14", "close": 185.7693, "volume": 446.0}, {"date": "2025-02-18", "close": 184.6892, "volume": 184.0}, {"date": "2025-02-19", "close": 182.5291, "volume": 190.0}, {"date": "2025-02-20", "close": 178.2089, "volume": 304.0}, {"date": "2025-02-21", "close": 179.289, "volume": 7401.0}, {"date": "2025-02-24", "close": 153.3677, "volume": 1321.0}, {"date": "2025-02-25", "close": 160.928, "volume": 707.0}, {"date": "2025-02-26", "close": 168.4884, "volume": 320.0}, {"date": "2025-02-27", "close": 154.4477, "volume": 299.0}, {"date": "2025-02-28", "close": 167.4084, "volume": 2371.0}, {"date": "2025-03-03", "close": 182.5291, "volume": 5687.0}, {"date": "2025-03-04", "close": 171.7286, "volume": 1620.0}, {"date": "2025-03-05", "close": 197.6499, "volume": 3730.0}, {"date": "2025-03-06", "close": 183.6092, "volume": 650.0}, {"date": "2025-03-07", "close": 170.6485, "volume": 224.0}, {"date": "2025-03-10", "close": 160.928, "volume": 367.0}, {"date": "2025-03-11", "close": 157.6879, "volume": 697.0}, {"date": "2025-03-12", "close": 157.6879, "volume": 126.0}, {"date": "2025-03-13", "close": 158.7679, "volume": 238.0}, {"date": "2025-03-14", "close": 160.928, "volume": 149.0}, {"date": "2025-03-17", "close": 152.2876, "volume": 174.0}, {"date": "2025-03-18", "close": 151.2076, "volume": 437.0}, {"date": "2025-03-19", "close": 153.3677, "volume": 201.0}, {"date": "2025-03-20", "close": 157.6879, "volume": 107.0}, {"date": "2025-03-21", "close": 153.3677, "volume": 91.0}, {"date": "2025-03-24", "close": 151.2076, "volume": 156.0}, {"date": "2025-03-25", "close": 151.2076, "volume": 136.0}, {"date": "2025-03-26", "close": 146.8873, "volume": 233.0}, {"date": "2025-03-27", "close": 142.5671, "volume": 304.0}, {"date": "2025-03-28", "close": 120.966, "volume": 421.0}, {"date": "2025-03-31", "close": 118.8059, "volume": 332.0}, {"date": "2025-04-01", "close": 129.6065, "volume": 597.0}, {"date": "2025-04-02", "close": 138.2469, "volume": 228.0}, {"date": "2025-04-03", "close": 136.0868, "volume": 166.0}, {"date": "2025-04-04", "close": 125.2215, "volume": 172.0}, {"date": "2025-04-07", "close": 123.1262, "volume": 289.0}, {"date": "2025-04-08", "close": 126.3663, "volume": 410.0}, {"date": "2025-04-09", "close": 131.7666, "volume": 229.0}, {"date": "2025-04-10", "close": 137.0913, "volume": 124.0}, {"date": "2025-04-11", "close": 159.848, "volume": 651.0}, {"date": "2025-04-14", "close": 150.1275, "volume": 445.0}, {"date": "2025-04-15", "close": 146.8873, "volume": 69.0}, {"date": "2025-04-16", "close": 144.7272, "volume": 129.0}, {"date": "2025-04-17", "close": 141.4871, "volume": 118.0}, {"date": "2025-04-21", "close": 136.0868, "volume": 92.0}, {"date": "2025-04-22", "close": 155.9166, "volume": 9251.0}, {"date": "2025-04-23", "close": 232.2116, "volume": 474942.0}, {"date": "2025-04-24", "close": 192.2496, "volume": 10137.0}, {"date": "2025-04-25", "close": 241.9321, "volume": 38208.0}, {"date": "2025-04-28", "close": 205.2103, "volume": 8868.0}, {"date": "2025-04-29", "close": 216.0108, "volume": 2795.0}, {"date": "2025-04-30", "close": 230.0515, "volume": 1806.0}, {"date": "2025-05-01", "close": 210.6105, "volume": 1364.0}, {"date": "2025-05-02", "close": 205.2103, "volume": 1003.0}, {"date": "2025-05-05", "close": 205.2103, "volume": 970.0}, {"date": "2025-05-06", "close": 180.3798, "volume": 1625.0}, {"date": "2025-05-07", "close": 200.89, "volume": 836.0}, {"date": "2025-05-08", "close": 210.6105, "volume": 10953.0}, {"date": "2025-05-09", "close": 172.8086, "volume": 7937.0}, {"date": "2025-05-12", "close": 159.848, "volume": 22657.0}, {"date": "2025-05-13", "close": 178.2089, "volume": 5810.0}, {"date": "2025-05-14", "close": 164.1682, "volume": 31979.0}, {"date": "2025-05-15", "close": 183.6092, "volume": 7227.0}, {"date": "2025-05-16", "close": 185.7693, "volume": 2095.0}, {"date": "2025-05-19", "close": 160.928, "volume": 3032.0}, {"date": "2025-05-20", "close": 166.3283, "volume": 3557.0}, {"date": "2025-05-21", "close": 173.8887, "volume": 2075.0}, {"date": "2025-05-22", "close": 165.2483, "volume": 1703.0}, {"date": "2025-05-23", "close": 165.2483, "volume": 1500.0}, {"date": "2025-05-27", "close": 174.9687, "volume": 2100.0}, {"date": "2025-05-28", "close": 172.8086, "volume": 1463.0}, {"date": "2025-05-29", "close": 168.4884, "volume": 561.0}, {"date": "2025-05-30", "close": 157.6879, "volume": 1189.0}, {"date": "2025-06-02", "close": 146.8873, "volume": 805.0}, {"date": "2025-06-03", "close": 154.4477, "volume": 470.0}, {"date": "2025-06-04", "close": 155.517, "volume": 561.0}, {"date": "2025-06-05", "close": 153.3677, "volume": 409.0}, {"date": "2025-06-06", "close": 152.2876, "volume": 254.0}, {"date": "2025-06-09", "close": 149.0475, "volume": 605.0}, {"date": "2025-06-10", "close": 129.6065, "volume": 14033.0}, {"date": "2025-06-11", "close": 126.3663, "volume": 2724.0}, {"date": "2025-06-12", "close": 128.5264, "volume": 2900.0}, {"date": "2025-06-13", "close": 120.966, "volume": 581.0}, {"date": "2025-06-16", "close": 116.6458, "volume": 1440.0}, {"date": "2025-06-17", "close": 118.8059, "volume": 1427.0}, {"date": "2025-06-18", "close": 119.886, "volume": 747.0}, {"date": "2025-06-20", "close": 111.2456, "volume": 1398.0}, {"date": "2025-06-23", "close": 105.5753, "volume": 961.0}, {"date": "2025-06-24", "close": 100.445, "volume": 1609.0}, {"date": "2025-06-25", "close": 96.1248, "volume": 896.0}, {"date": "2025-06-26", "close": 89.4285, "volume": 2429.0}, {"date": "2025-06-27", "close": 84.3522, "volume": 1852.0}, {"date": "2025-06-30", "close": 84.2442, "volume": 757.0}, {"date": "2025-07-01", "close": 82.0841, "volume": 904.0}, {"date": "2025-07-02", "close": 80.68, "volume": 1746.0}, {"date": "2025-07-03", "close": 81.5441, "volume": 734.0}, {"date": "2025-07-07", "close": 87.4952, "volume": 6427.0}, {"date": "2025-07-08", "close": 85.4755, "volume": 1145.0}, {"date": "2025-07-09", "close": 84.1362, "volume": 1162.0}, {"date": "2025-07-10", "close": 86.1883, "volume": 17690.0}, {"date": "2025-07-11", "close": 81.004, "volume": 56479.0}, {"date": "2025-07-14", "close": 80.0428, "volume": 7354.0}, {"date": "2025-07-15", "close": 86.9443, "volume": 17255.0}, {"date": "2025-07-16", "close": 77.7855, "volume": 124556.0}, {"date": "2025-07-17", "close": 85.8751, "volume": 17703.0}, {"date": "2025-07-18", "close": 80.896, "volume": 8895.0}, {"date": "2025-07-21", "close": 78.8439, "volume": 5775.0}, {"date": "2025-07-22", "close": 76.3274, "volume": 7669.0}, {"date": "2025-07-23", "close": 74.5237, "volume": 68253.0}, {"date": "2025-07-24", "close": 57.7937, "volume": 27326.0}, {"date": "2025-07-25", "close": 64.0472, "volume": 7545.0}, {"date": "2025-07-28", "close": 60.0024, "volume": 13341.0}, {"date": "2025-07-29", "close": 49.322, "volume": 702922.0}, {"date": "2025-07-30", "close": 56.7623, "volume": 69589.0}, {"date": "2025-07-31", "close": 49.082, "volume": 17794.0}, {"date": "2025-08-01", "close": 48.4819, "volume": 13795.0}, {"date": "2025-08-04", "close": 50.762, "volume": 8847.0}, {"date": "2025-08-05", "close": 43.8018, "volume": 13762.0}, {"date": "2025-08-06", "close": 37.5615, "volume": 12142.0}, {"date": "2025-08-07", "close": 38.4015, "volume": 438647.0}, {"date": "2025-08-08", "close": 37.5615, "volume": 12309.0}, {"date": "2025-08-11", "close": 37.4415, "volume": 12054.0}, {"date": "2025-08-12", "close": 37.8015, "volume": 15398.0}, {"date": "2025-08-13", "close": 36.7215, "volume": 14349.0}, {"date": "2025-08-14", "close": 39.0016, "volume": 14054.0}, {"date": "2025-08-15", "close": 38.6415, "volume": 7198.0}, {"date": "2025-08-18", "close": 35.1614, "volume": 15842.0}, {"date": "2025-08-19", "close": 36.0014, "volume": 16399.0}, {"date": "2025-08-20", "close": 35.5214, "volume": 9258.0}, {"date": "2025-08-21", "close": 35.4014, "volume": 4028.0}, {"date": "2025-08-22", "close": 35.1614, "volume": 7582.0}, {"date": "2025-08-25", "close": 34.6814, "volume": 12614.0}, {"date": "2025-08-26", "close": 33.6013, "volume": 10761.0}, {"date": "2025-08-27", "close": 29.4012, "volume": 811849.0}, {"date": "2025-08-28", "close": 29.7612, "volume": 22708.0}, {"date": "2025-08-29", "close": 29.0412, "volume": 9051.0}, {"date": "2025-09-02", "close": 30.2412, "volume": 17115.0}, {"date": "2025-09-03", "close": 29.2812, "volume": 9772.0}, {"date": "2025-09-04", "close": 30.4812, "volume": 6309.0}, {"date": "2025-09-05", "close": 30.1212, "volume": 2601.0}, {"date": "2025-09-08", "close": 28.9212, "volume": 5113.0}, {"date": "2025-09-09", "close": 28.4411, "volume": 10321.0}, {"date": "2025-09-10", "close": 26.7611, "volume": 8274.0}, {"date": "2025-09-11", "close": 27.2411, "volume": 4734.0}, {"date": "2025-09-12", "close": 28.8012, "volume": 9153.0}, {"date": "2025-09-15", "close": 28.4411, "volume": 4960.0}, {"date": "2025-09-16", "close": 27.6011, "volume": 2739.0}, {"date": "2025-09-17", "close": 28.4411, "volume": 3756.0}, {"date": "2025-09-18", "close": 28.2011, "volume": 2341.0}, {"date": "2025-09-19", "close": 28.9212, "volume": 55663.0}, {"date": "2025-09-22", "close": 68.7628, "volume": 10160927.0}, {"date": "2025-09-23", "close": 50.522, "volume": 242421.0}, {"date": "2025-09-24", "close": 47.1619, "volume": 123955.0}, {"date": "2025-09-25", "close": 44.4018, "volume": 81683.0}, {"date": "2025-09-26", "close": 42.2417, "volume": 61187.0}, {"date": "2025-09-29", "close": 38.6415, "volume": 68849.0}, {"date": "2025-09-30", "close": 39.0016, "volume": 44023.0}, {"date": "2025-10-01", "close": 46.0818, "volume": 75317.0}, {"date": "2025-10-02", "close": 45.4818, "volume": 59804.0}, {"date": "2025-10-03", "close": 48.6019, "volume": 48789.0}, {"date": "2025-10-06", "close": 50.882, "volume": 28717.0}, {"date": "2025-10-07", "close": 45.3618, "volume": 28981.0}, {"date": "2025-10-08", "close": 43.5617, "volume": 19243.0}, {"date": "2025-10-09", "close": 43.9218, "volume": 19026.0}, {"date": "2025-10-10", "close": 43.5617, "volume": 24590.0}, {"date": "2025-10-13", "close": 41.6417, "volume": 13976.0}, {"date": "2025-10-14", "close": 41.6417, "volume": 108375.0}, {"date": "2025-10-15", "close": 44.7618, "volume": 65725.0}, {"date": "2025-10-16", "close": 43.3217, "volume": 19625.0}, {"date": "2025-10-17", "close": 44.5218, "volume": 14089.0}, {"date": "2025-10-20", "close": 44.0418, "volume": 9251.0}, {"date": "2025-10-21", "close": 44.2818, "volume": 6823.0}, {"date": "2025-10-22", "close": 42.1217, "volume": 14149.0}, {"date": "2025-10-23", "close": 38.8816, "volume": 8693.0}, {"date": "2025-10-24", "close": 39.6016, "volume": 12104.0}, {"date": "2025-10-27", "close": 36.8415, "volume": 49698.0}, {"date": "2025-10-28", "close": 38.0415, "volume": 24974.0}, {"date": "2025-10-29", "close": 39.0016, "volume": 32074.0}, {"date": "2025-10-30", "close": 38.6415, "volume": 9565.0}, {"date": "2025-10-31", "close": 36.2414, "volume": 11720.0}, {"date": "2025-11-03", "close": 32.8213, "volume": 17159.0}, {"date": "2025-11-04", "close": 29.4012, "volume": 10015.0}, {"date": "2025-11-05", "close": 33.6013, "volume": 47415.0}, {"date": "2025-11-06", "close": 29.8812, "volume": 42432.0}, {"date": "2025-11-07", "close": 26.2811, "volume": 30690.0}, {"date": "2025-11-10", "close": 26.221, "volume": 6609.0}, {"date": "2025-11-11", "close": 24.481, "volume": 13078.0}, {"date": "2025-11-12", "close": 27.9611, "volume": 27601.0}, {"date": "2025-11-13", "close": 21.9609, "volume": 241308.0}, {"date": "2025-11-14", "close": 21.6009, "volume": 18861.0}, {"date": "2025-11-17", "close": 20.5208, "volume": 14493.0}, {"date": "2025-11-18", "close": 19.5608, "volume": 15623.0}, {"date": "2025-11-19", "close": 18.0007, "volume": 14672.0}, {"date": "2025-11-20", "close": 19.8008, "volume": 35423.0}, {"date": "2025-11-21", "close": 20.6408, "volume": 10334.0}, {"date": "2025-11-24", "close": 22.8009, "volume": 22008.0}, {"date": "2025-11-25", "close": 23.1609, "volume": 14574.0}, {"date": "2025-11-26", "close": 22.9209, "volume": 24542.0}, {"date": "2025-11-28", "close": 23.6409, "volume": 9139.0}, {"date": "2025-12-01", "close": 22.6809, "volume": 2487.0}, {"date": "2025-12-02", "close": 23.0409, "volume": 6974.0}, {"date": "2025-12-03", "close": 25.201, "volume": 17670.0}, {"date": "2025-12-04", "close": 24.481, "volume": 10782.0}, {"date": "2025-12-05", "close": 23.5209, "volume": 7351.0}, {"date": "2025-12-08", "close": 21.7209, "volume": 7247.0}, {"date": "2025-12-09", "close": 19.6808, "volume": 18717.0}, {"date": "2025-12-10", "close": 19.5608, "volume": 14656.0}, {"date": "2025-12-11", "close": 19.5608, "volume": 10222.0}, {"date": "2025-12-12", "close": 18.9608, "volume": 6811.0}, {"date": "2025-12-15", "close": 18.7207, "volume": 6622.0}, {"date": "2025-12-16", "close": 17.1607, "volume": 4041.0}, {"date": "2025-12-17", "close": 15.8406, "volume": 3407.0}, {"date": "2025-12-18", "close": 15.4806, "volume": 4353.0}, {"date": "2025-12-19", "close": 14.7606, "volume": 11141.0}, {"date": "2025-12-22", "close": 14.0406, "volume": 8476.0}, {"date": "2025-12-23", "close": 14.7006, "volume": 13092.0}, {"date": "2025-12-24", "close": 15.3606, "volume": 20716.0}, {"date": "2025-12-26", "close": 16.4407, "volume": 10305.0}, {"date": "2025-12-29", "close": 15.4806, "volume": 9987.0}, {"date": "2025-12-30", "close": 17.4007, "volume": 19766.0}, {"date": "2025-12-31", "close": 18.1207, "volume": 16219.0}, {"date": "2026-01-02", "close": 19.3208, "volume": 10600.0}, {"date": "2026-01-05", "close": 18.6007, "volume": 19441.0}, {"date": "2026-01-06", "close": 18.7207, "volume": 13805.0}, {"date": "2026-01-07", "close": 20.8808, "volume": 11866.0}, {"date": "2026-01-08", "close": 20.0408, "volume": 6959.0}, {"date": "2026-01-09", "close": 21.7209, "volume": 13846.0}, {"date": "2026-01-12", "close": 21.9609, "volume": 14528.0}, {"date": "2026-01-13", "close": 24.901, "volume": 23518.0}, {"date": "2026-01-14", "close": 24.721, "volume": 13831.0}, {"date": "2026-01-15", "close": 25.321, "volume": 9775.0}, {"date": "2026-01-16", "close": 19.0808, "volume": 27858.0}, {"date": "2026-01-20", "close": 18.5407, "volume": 12040.0}, {"date": "2026-01-21", "close": 18.3607, "volume": 20106.0}, {"date": "2026-01-22", "close": 20.1608, "volume": 14831.0}, {"date": "2026-01-23", "close": 22.4409, "volume": 17151.0}, {"date": "2026-01-26", "close": 20.7608, "volume": 30462.0}, {"date": "2026-01-27", "close": 12.4805, "volume": 749800.0}, {"date": "2026-01-28", "close": 12.2405, "volume": 178798.0}, {"date": "2026-01-29", "close": 9.2536, "volume": 204863.0}, {"date": "2026-01-30", "close": 9.73, "volume": 91903.0}, {"date": "2026-02-02", "close": 8.9404, "volume": 113805.0}, {"date": "2026-02-03", "close": 8.5491, "volume": 232296.0}, {"date": "2026-02-04", "close": 8.7243, "volume": 68721.0}, {"date": "2026-02-05", "close": 7.5603, "volume": 95806.0}, {"date": "2026-02-06", "close": 7.9335, "volume": 66658.0}, {"date": "2026-02-09", "close": 8.2647, "volume": 90506.0}, {"date": "2026-02-10", "close": 8.3079, "volume": 80868.0}, {"date": "2026-02-11", "close": 8.8408, "volume": 109474.0}, {"date": "2026-02-12", "close": 7.5243, "volume": 77285.0}, {"date": "2026-02-13", "close": 8.3103, "volume": 422931.0}, {"date": "2026-02-17", "close": 8.0667, "volume": 17730.0}, {"date": "2026-02-18", "close": 7.7859, "volume": 11681.0}, {"date": "2026-02-19", "close": 7.2123, "volume": 21418.0}, {"date": "2026-02-20", "close": 7.2003, "volume": 11948.0}, {"date": "2026-02-23", "close": 6.6735, "volume": 11533.0}, {"date": "2026-02-24", "close": 7.4991, "volume": 42247.0}, {"date": "2026-02-25", "close": 8.7604, "volume": 105430.0}, {"date": "2026-02-26", "close": 8.9884, "volume": 86930.0}, {"date": "2026-02-27", "close": 8.9884, "volume": 45571.0}, {"date": "2026-03-02", "close": 9.0004, "volume": 15081.0}, {"date": "2026-03-03", "close": 8.4651, "volume": 40157.0}, {"date": "2026-03-04", "close": 9.0964, "volume": 72977.0}, {"date": "2026-03-05", "close": 9.2764, "volume": 62125.0}, {"date": "2026-03-06", "close": 8.7964, "volume": 42079.0}, {"date": "2026-03-09", "close": 8.9404, "volume": 16428.0}, {"date": "2026-03-10", "close": 8.8804, "volume": 58645.0}, {"date": "2026-03-11", "close": 9.1204, "volume": 33686.0}, {"date": "2026-03-12", "close": 9.1204, "volume": 51072.0}, {"date": "2026-03-13", "close": 9.1876, "volume": 19879.0}, {"date": "2026-03-16", "close": 9.9952, "volume": 22840.0}, {"date": "2026-03-17", "close": 9.7192, "volume": 13970.0}, {"date": "2026-03-18", "close": 9.2404, "volume": 11596.0}, {"date": "2026-03-19", "close": 8.9152, "volume": 9389.0}, {"date": "2026-03-20", "close": 8.2803, "volume": 10855.0}, {"date": "2026-03-23", "close": 8.4915, "volume": 13474.0}, {"date": "2026-03-24", "close": 7.7907, "volume": 10964.0}, {"date": "2026-03-25", "close": 8.0151, "volume": 5775.0}, {"date": "2026-03-26", "close": 7.3203, "volume": 11326.0}, {"date": "2026-03-27", "close": 6.7443, "volume": 18320.0}, {"date": "2026-03-30", "close": 6.1802, "volume": 15092.0}, {"date": "2026-03-31", "close": 7.1775, "volume": 25934.0}, {"date": "2026-04-01", "close": 6.8403, "volume": 17914.0}, {"date": "2026-04-02", "close": 6.9879, "volume": 20707.0}, {"date": "2026-04-06", "close": 6.2991, "volume": 21729.0}, {"date": "2026-04-07", "close": 5.9114, "volume": 31982.0}, {"date": "2026-04-08", "close": 6.3723, "volume": 145418.0}, {"date": "2026-04-09", "close": 6.8439, "volume": 22584.0}, {"date": "2026-04-10", "close": 7.4727, "volume": 22530.0}, {"date": "2026-04-13", "close": 7.4403, "volume": 25937.0}, {"date": "2026-04-14", "close": 6.7515, "volume": 33739.0}, {"date": "2026-04-15", "close": 6.8763, "volume": 27585.0}, {"date": "2026-04-16", "close": 7.2255, "volume": 27808.0}, {"date": "2026-04-17", "close": 7.6779, "volume": 22186.0}, {"date": "2026-04-20", "close": 7.2435, "volume": 67619.0}, {"date": "2026-04-21", "close": 6.7683, "volume": 69369.0}, {"date": "2026-04-22", "close": 6.6315, "volume": 46712.0}, {"date": "2026-04-23", "close": 6.3063, "volume": 56696.0}, {"date": "2026-04-24", "close": 6.3591, "volume": 47853.0}, {"date": "2026-04-27", "close": 6.2883, "volume": 9325.0}, {"date": "2026-04-28", "close": 6.0158, "volume": 26378.0}, {"date": "2026-04-29", "close": 6.1238, "volume": 155216.0}, {"date": "2026-04-30", "close": 5.585, "volume": 118901.0}, {"date": "2026-05-01", "close": 6.8367, "volume": 268352.0}, {"date": "2026-05-04", "close": 6.7695, "volume": 25108.0}, {"date": "2026-05-05", "close": 6.2462, "volume": 26080.0}, {"date": "2026-05-06", "close": 6.5979, "volume": 8775.0}, {"date": "2026-05-07", "close": 6.2643, "volume": 7433.0}, {"date": "2026-05-08", "close": 6.2787, "volume": 20937.0}, {"date": "2026-05-11", "close": 6.3015, "volume": 38968.0}, {"date": "2026-05-12", "close": 6.1106, "volume": 16028.0}, {"date": "2026-05-13", "close": 5.9054, "volume": 15077.0}, {"date": "2026-05-14", "close": 5.8238, "volume": 149983.0}, {"date": "2026-05-15", "close": 6.4683, "volume": 40530.0}, {"date": "2026-05-18", "close": 6.5067, "volume": 25178.0}, {"date": "2026-05-19", "close": 6.2619, "volume": 25164.0}, {"date": "2026-05-20", "close": 6.9135, "volume": 32898.0}, {"date": "2026-05-21", "close": 6.9855, "volume": 59207.0}, {"date": "2026-05-22", "close": 6.8487, "volume": 30963.0}, {"date": "2026-05-26", "close": 6.9603, "volume": 27114.0}, {"date": "2026-05-27", "close": 6.8811, "volume": 7476.0}, {"date": "2026-05-28", "close": 6.6711, "volume": 17460.0}, {"date": "2026-05-29", "close": 6.3675, "volume": 11743.0}, {"date": "2026-06-01", "close": 6.3147, "volume": 36835.0}, {"date": "2026-06-02", "close": 6.0002, "volume": 11109.0}, {"date": "2026-06-03", "close": 5.7062, "volume": 24397.0}, {"date": "2026-06-04", "close": 5.6078, "volume": 20935.0}, {"date": "2026-06-05", "close": 4.8134, "volume": 61445.0}, {"date": "2026-06-08", "close": 4.8146, "volume": 10665.0}, {"date": "2026-06-09", "close": 4.9922, "volume": 18901.0}, {"date": "2026-06-10", "close": 4.9502, "volume": 11556.0}, {"date": "2026-06-11", "close": 4.4402, "volume": 37725.0}, {"date": "2026-06-12", "close": 5.0078, "volume": 99896.0}, {"date": "2026-06-15", "close": 5.32, "volume": 54882.0}, {"date": "2026-06-16", "close": 5.82, "volume": 51658.0}, {"date": "2026-06-17", "close": 5.73, "volume": 20578.0}, {"date": "2026-06-18", "close": 5.57, "volume": 41367.0}, {"date": "2026-06-22", "close": 5.66, "volume": 26661.0}, {"date": "2026-06-23", "close": 5.67, "volume": 39482.0}, {"date": "2026-06-24", "close": 5.7, "volume": 13800.0}, {"date": "2026-06-25", "close": 5.83, "volume": 17287.0}, {"date": "2026-06-26", "close": 6.38, "volume": 25906.0}, {"date": "2026-06-29", "close": 5.7, "volume": 35427.0}, {"date": "2026-06-30", "close": 5.19, "volume": 54399.0}, {"date": "2026-07-01", "close": 5.17, "volume": 61700.0}, {"date": "2026-07-02", "close": 5.46, "volume": 19849.0}, {"date": "2026-07-06", "close": 5.63, "volume": 37783.0}, {"date": "2026-07-07", "close": 5.58, "volume": 61619.0}, {"date": "2026-07-08", "close": 5.205, "volume": 32628.0}, {"date": "2026-07-09", "close": 5.43, "volume": 38551.0}, {"date": "2026-07-10", "close": 5.37, "volume": 26263.0}, {"date": "2026-07-13", "close": 4.73, "volume": 10856.0}, {"date": "2026-07-14", "close": 4.35, "volume": 22647.0}, {"date": "2026-07-15", "close": 3.96, "volume": 14482.0}, {"date": "2026-07-16", "close": 3.76, "volume": 11727.0}, {"date": "2026-07-17", "close": 3.6, "volume": 8796.0}, {"date": "2026-07-20", "close": 3.52, "volume": 14914.0}, {"date": "2026-07-21", "close": 3.45, "volume": 49593.0}, {"date": "2026-07-22", "close": 3.46, "volume": 9697.0}, {"date": "2026-07-23", "close": 3.56, "volume": 37576.0}, {"date": "2026-07-24", "close": 3.46, "volume": 4488.0}, {"date": "2026-07-27", "close": 3.38, "volume": 14425.0}, {"date": "2026-07-28", "close": 3.05, "volume": 31886.0}, {"date": "2026-07-29", "close": 3.0, "volume": 19925.0}, {"date": "2026-07-30", "close": 3.08, "volume": 22314.0}, {"date": "2026-07-31", "close": 2.9, "volume": 12256.0}, {"date": "2026-08-03", "close": 2.99, "volume": 20341.0}, {"date": "2026-08-04", "close": 3.2, "volume": 16141.0}, {"date": "2026-08-05", "close": 3.14, "volume": 10174.0}, {"date": "2026-08-06", "close": 3.17, "volume": 10394.0}, {"date": "2026-08-07", "close": 3.54, "volume": 30274.0}, {"date": "2026-08-10", "close": 3.49, "volume": 6644.0}, {"date": "2026-08-11", "close": 3.11, "volume": 9923.0}, {"date": "2026-08-12", "close": 3.132, "volume": 3381.0}, {"date": "2026-08-13", "close": 3.11, "volume": 30612.0}, {"date": "2026-08-14", "close": 3.155, "volume": 26662.0}, {"date": "2026-08-17", "close": 3.05, "volume": 14852.0}, {"date": "2026-08-18", "close": 2.95, "volume": 13428.0}, {"date": "2026-08-19", "close": 2.94, "volume": 48133.0}, {"date": "2026-08-20", "close": 3.02, "volume": 68699.0}, {"date": "2026-08-21", "close": 3.245, "volume": 59041.0}, {"date": "2026-08-24", "close": 3.69, "volume": 163093.0}, {"date": "2026-08-25", "close": 3.53, "volume": 21634.0}, {"date": "2026-08-26", "close": 3.54, "volume": 36020.0}, {"date": "2026-08-27", "close": 3.49, "volume": 35920.0}, {"date": "2026-08-28", "close": 3.41, "volume": 14208.0}, {"date": "2026-08-31", "close": 3.52, "volume": 25979.0}, {"date": "2026-09-01", "close": 3.46, "volume": 142019.0}, {"date": "2026-09-02", "close": 3.61, "volume": 107208.0}, {"date": "2026-09-03", "close": 3.64, "volume": 82141.0}, {"date": "2026-09-04", "close": 3.65, "volume": 37488.0}, {"date": "2026-09-08", "close": 3.69, "volume": 200184.0}, {"date": "2026-09-09", "close": 3.83, "volume": 140718.0}, {"date": "2026-09-10", "close": 3.745, "volume": 78702.0}, {"date": "2026-09-11", "close": 3.93, "volume": 149458.0}, {"date": "2026-09-14", "close": 3.84, "volume": 357492.0}, {"date": "2026-09-15", "close": 3.81, "volume": 93565.0}, {"date": "2026-09-16", "close": 3.39, "volume": 159829.0}, {"date": "2026-09-17", "close": 3.705, "volume": 165528.0}, {"date": "2026-09-18", "close": 3.89, "volume": 145920.0}], "refreshing": true}