{"ticker": "EZRA", "overview": {"cik": "1812727", "ticker": "EZRA", "name": "Reliance Global Group, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042215", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041914", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-09-03", "title": "Form 8-A12B", "accession": "0001493152-26-041373", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041371", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002841", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-27", "title": "Form SCHEDULE 13D", "accession": "0001096906-26-001319", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-27", "title": "IPO registration", "accession": "0001493152-26-040436", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040390", "price_sensitive": true}, {"form": "DRS", "date": "2026-08-06", "title": "Form DRS", "accession": "0001493152-26-036385", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036343", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036223", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035998", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035504", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035078", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001493152-26-032169", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001493152-26-031690", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031607", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001493152-26-031138", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030196", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026982", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022840", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021761", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021597", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-04", "title": "Form DEFA14A", "accession": "0001493152-26-021160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021123", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 124110.7891, "net": -124110.7891, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "EZRA", "has_prices": true, "as_of": "2026-10-30", "last": 2.05, "prev_close": 2.21, "change": -0.16000000000000014, "change_pct": -0.07239819004524893, "session_volume": 25135.0, "vwap_5": 2.148974679449476, "vwap_20": 2.311687359783136, "vwap_60": 2.4133658601528634, "vwap_250": 4.1381670200710685, "high_52w": 38.54, "low_52w": 1.79, "avg_volume_20": 317766.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001096906-26-001319", "src": "13DG", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "GNK Holdings LLC", "who_key": "GNK Holdings LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "GNK Holdings LLC takes a 9.6% activist stake in EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2152497/0001096906-26-001319-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001493152-26-042236", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Joel Markovits", "who_key": "Markovits Joel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23743.2379, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO takes $24K off the table in EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1953618/000149315226042236/0001493152-26-042236-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0001493152-26-042226", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Alex Blumenfrucht", "who_key": "Blumenfrucht Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35040.972, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member offloads $35K of EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1864852/000149315226042226/0001493152-26-042226-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0001493152-26-042223", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Yaakov Beyman", "who_key": "Beyman Yaakov", "role": "Exec VP, Insurance Division", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 34973.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider trims $35K of EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1953608/000149315226042223/0001493152-26-042223-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0001493152-26-042215", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Ben Fruchtzweig", "who_key": "Fruchtzweig Ben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30353.5792, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $30K of EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2007559/000149315226042215/0001493152-26-042215-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0001493152-26-042230", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Judah Korman", "who_key": "Korman Judah", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22984.3163, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EZRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141833/000149315226042230/0001493152-26-042230-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0001493152-26-042220", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Mordechai Menachem Beyman", "who_key": "Beyman Mordechai Menachem", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7710.171399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on EZRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143735/000149315226042220/0001493152-26-042220-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0001493152-26-042218", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Ezra Beyman", "who_key": "Beyman Ezra", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138137.3631, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on EZRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886817/000149315226042218/0001493152-26-042218-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0001493152-26-042233", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Scott Korman", "who_key": "KORMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on EZRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812727/000149315226042233/0001493152-26-042233-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001493152-26-042228", "src": "INSIDERS", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "Sheldon Brickman", "who_key": "Brickman Sheldon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on EZRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895947/000149315226042228/0001493152-26-042228-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}], "recent_buys": [], "institutional": [{"id": "13DG-0001096906-26-001319", "src": "13DG", "ticker": "EZRA", "cik": "1812727", "company": "Reliance Global Group, Inc.", "company_raw": "Reliance Global Group, Inc.", "who": "GNK Holdings LLC", "who_key": "GNK Holdings LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "GNK Holdings LLC takes a 9.6% activist stake in EZRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2152497/0001096906-26-001319-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}], "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": "Reliance Global Group, Inc. - Common Stock", "new_value": "Reliance Global Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001812727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001812727", "applied": 1, "detected_at": "2026-10-24T10:54:30.467171"}]}, "key_people": [{"who": "Alex Blumenfrucht", "who_key": "Blumenfrucht Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35040.972, "net": -35040.972, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35040.972, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864852/000149315226042226/0001493152-26-042226-index.htm"}], "latest": {"action": "SELL", "amount": 35040.972, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864852/000149315226042226/0001493152-26-042226-index.htm"}}, {"who": "Yaakov Beyman", "who_key": "Beyman Yaakov", "role": "Exec VP, Insurance Division", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34973.0, "net": -34973.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34973.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953608/000149315226042223/0001493152-26-042223-index.htm"}], "latest": {"action": "SELL", "amount": 34973.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953608/000149315226042223/0001493152-26-042223-index.htm"}}, {"who": "Ben Fruchtzweig", "who_key": "Fruchtzweig Ben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30353.5792, "net": -30353.5792, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30353.5792, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007559/000149315226042215/0001493152-26-042215-index.htm"}], "latest": {"action": "SELL", "amount": 30353.5792, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007559/000149315226042215/0001493152-26-042215-index.htm"}}, {"who": "Joel Markovits", "who_key": "Markovits Joel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23743.2379, "net": -23743.2379, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23743.2379, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953618/000149315226042236/0001493152-26-042236-index.htm"}], "latest": {"action": "SELL", "amount": 23743.2379, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1953618/000149315226042236/0001493152-26-042236-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042215", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041914", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-09-03", "title": "Form 8-A12B", "accession": "0001493152-26-041373", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041371", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002841", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-27", "title": "Form SCHEDULE 13D", "accession": "0001096906-26-001319", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-27", "title": "IPO registration", "accession": "0001493152-26-040436", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040390", "price_sensitive": true}, {"form": "DRS", "date": "2026-08-06", "title": "Form DRS", "accession": "0001493152-26-036385", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036343", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036223", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035998", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035504", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035078", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001493152-26-032169", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001493152-26-031690", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031607", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001493152-26-031138", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030196", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026982", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022840", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021761", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021597", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-04", "title": "Form DEFA14A", "accession": "0001493152-26-021160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021123", "price_sensitive": true}], "performance": {"ticker": "EZRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-15", "close": 191774.1547, "volume": 4.0}, {"date": "2018-11-16", "close": 218511.1831, "volume": 1.0}, {"date": "2018-11-19", "close": 166068.4992, "volume": 3.0}, {"date": "2018-11-20", "close": 157328.0518, "volume": 2.0}, {"date": "2018-11-21", "close": 157240.6474, "volume": 1.0}, {"date": "2018-11-23", "close": 171749.7899, "volume": null}, {"date": "2018-11-26", "close": 139847.1572, "volume": 1.0}, {"date": "2018-11-27", "close": 124988.3967, "volume": 1.0}, {"date": "2018-11-28", "close": 152957.8282, "volume": null}, {"date": "2018-11-29", "close": 196660.0648, "volume": 1.0}, {"date": "2018-11-30", "close": 155186.6422, "volume": 1.0}, {"date": "2018-12-03", "close": 193120.1836, "volume": null}, {"date": "2018-12-04", "close": 174896.351, "volume": 1.0}, {"date": "2018-12-06", "close": 137662.0454, "volume": 1.0}, {"date": "2018-12-07", "close": 135476.9335, "volume": null}, {"date": "2018-12-10", "close": 134602.8888, "volume": null}, {"date": "2018-12-11", "close": 131019.3054, "volume": null}, {"date": "2018-12-12", "close": 161610.871, "volume": 1.0}, {"date": "2018-12-13", "close": 170132.8072, "volume": null}, {"date": "2018-12-14", "close": 168078.8021, "volume": null}, {"date": "2018-12-17", "close": 161261.2531, "volume": null}, {"date": "2018-12-18", "close": 161698.2755, "volume": null}, {"date": "2018-12-19", "close": 114499.86, "volume": 1.0}, {"date": "2018-12-20", "close": 91774.6969, "volume": 1.0}, {"date": "2018-12-21", "close": 132330.3725, "volume": null}, {"date": "2018-12-24", "close": 131980.7546, "volume": null}, {"date": "2018-12-26", "close": 151865.2723, "volume": null}, {"date": "2018-12-27", "close": 157328.0518, "volume": null}, {"date": "2018-12-28", "close": 173934.9018, "volume": null}, {"date": "2018-12-31", "close": 152957.8282, "volume": null}, {"date": "2019-01-02", "close": 135476.9335, "volume": null}, {"date": "2019-01-03", "close": 138798.3035, "volume": null}, {"date": "2019-01-04", "close": 152870.4237, "volume": null}, {"date": "2019-01-07", "close": 141595.2467, "volume": null}, {"date": "2019-01-08", "close": 146402.4927, "volume": null}, {"date": "2019-01-09", "close": 152957.8282, "volume": null}, {"date": "2019-01-10", "close": 152083.7834, "volume": null}, {"date": "2019-01-11", "close": 174721.542, "volume": null}, {"date": "2019-01-14", "close": 173060.857, "volume": null}, {"date": "2019-01-15", "close": 148587.6045, "volume": 1.0}, {"date": "2019-01-16", "close": 140738.6828, "volume": null}, {"date": "2019-01-17", "close": 187919.6175, "volume": 1.0}, {"date": "2019-01-18", "close": 174808.9465, "volume": 1.0}, {"date": "2019-01-22", "close": 173060.857, "volume": null}, {"date": "2019-01-23", "close": 182780.2345, "volume": null}, {"date": "2019-01-24", "close": 170351.3184, "volume": null}, {"date": "2019-01-25", "close": 165107.05, "volume": null}, {"date": "2019-01-28", "close": 160662.5325, "volume": null}, {"date": "2019-01-29", "close": 157328.0518, "volume": null}, {"date": "2019-01-30", "close": 175988.9069, "volume": null}, {"date": "2019-01-31", "close": 183549.3938, "volume": null}, {"date": "2019-02-01", "close": 175245.9689, "volume": null}, {"date": "2019-02-04", "close": 166068.4992, "volume": null}, {"date": "2019-02-05", "close": 152717.4659, "volume": 1.0}, {"date": "2019-02-06", "close": 150772.7163, "volume": null}, {"date": "2019-02-07", "close": 165194.4544, "volume": 1.0}, {"date": "2019-02-08", "close": 139847.1572, "volume": 1.0}, {"date": "2019-02-11", "close": 138378.762, "volume": null}, {"date": "2019-02-12", "close": 117996.0389, "volume": 1.0}, {"date": "2019-02-13", "close": 126260.1318, "volume": null}, {"date": "2019-02-14", "close": 128921.598, "volume": null}, {"date": "2019-02-15", "close": 115723.5226, "volume": null}, {"date": "2019-02-19", "close": 116422.7584, "volume": null}, {"date": "2019-02-20", "close": 120618.1731, "volume": null}, {"date": "2019-02-21", "close": 125862.4415, "volume": null}, {"date": "2019-02-22", "close": 124026.9475, "volume": null}, {"date": "2019-02-25", "close": 124551.3744, "volume": null}, {"date": "2019-02-26", "close": 129358.6204, "volume": null}, {"date": "2019-02-27", "close": 133728.8441, "volume": null}, {"date": "2019-02-28", "close": 147713.5598, "volume": 1.0}, {"date": "2019-03-01", "close": 150772.7163, "volume": null}, {"date": "2019-03-04", "close": 160562.0174, "volume": null}, {"date": "2019-03-05", "close": 170438.7228, "volume": null}, {"date": "2019-03-06", "close": 183265.3293, "volume": null}, {"date": "2019-03-07", "close": 187919.6175, "volume": null}, {"date": "2019-03-08", "close": 173060.857, "volume": null}, {"date": "2019-03-11", "close": 170438.7228, "volume": null}, {"date": "2019-03-12", "close": 169826.8915, "volume": null}, {"date": "2019-03-13", "close": 173934.9018, "volume": null}, {"date": "2019-03-14", "close": 169564.6781, "volume": null}, {"date": "2019-03-15", "close": 168253.611, "volume": null}, {"date": "2019-03-18", "close": 148587.6045, "volume": null}, {"date": "2019-03-19", "close": 146839.5151, "volume": null}, {"date": "2019-03-20", "close": 160824.2308, "volume": null}, {"date": "2019-03-21", "close": 129358.6204, "volume": 1.0}, {"date": "2019-03-22", "close": 129358.6204, "volume": null}, {"date": "2019-03-25", "close": 138798.3035, "volume": null}, {"date": "2019-03-26", "close": 140284.1796, "volume": null}, {"date": "2019-03-27", "close": 132417.777, "volume": null}, {"date": "2019-03-28", "close": 143343.3361, "volume": null}, {"date": "2019-03-29", "close": 143343.3361, "volume": null}, {"date": "2019-04-01", "close": 136350.9783, "volume": null}, {"date": "2019-04-02", "close": 131106.7099, "volume": null}, {"date": "2019-04-03", "close": 142469.2914, "volume": null}, {"date": "2019-04-04", "close": 131106.7099, "volume": null}, {"date": "2019-04-05", "close": 139235.3259, "volume": null}, {"date": "2019-04-08", "close": 138504.6245, "volume": null}, {"date": "2019-04-09", "close": 139847.1572, "volume": null}, {"date": "2019-04-10", "close": 139847.1572, "volume": null}, {"date": "2019-04-11", "close": 131106.7099, "volume": null}, {"date": "2019-04-12", "close": 131106.7099, "volume": null}, {"date": "2019-04-15", "close": 119744.1283, "volume": null}, {"date": "2019-04-16", "close": 129577.1316, "volume": null}, {"date": "2019-04-17", "close": 120530.7686, "volume": 1.0}, {"date": "2019-04-18", "close": 121404.8133, "volume": null}, {"date": "2019-04-22", "close": 113276.1973, "volume": null}, {"date": "2019-04-23", "close": 123240.3073, "volume": null}, {"date": "2019-04-24", "close": 122278.8581, "volume": null}, {"date": "2019-04-25", "close": 124638.7788, "volume": null}, {"date": "2019-04-26", "close": 128484.5757, "volume": null}, {"date": "2019-04-29", "close": 147713.5598, "volume": 1.0}, {"date": "2019-04-30", "close": 153578.3999, "volume": null}, {"date": "2019-05-01", "close": 152870.4237, "volume": null}, {"date": "2019-05-02", "close": 133728.8441, "volume": null}, {"date": "2019-05-03", "close": 115373.9047, "volume": null}, {"date": "2019-05-06", "close": 131718.5412, "volume": null}, {"date": "2019-05-07", "close": 131106.7099, "volume": null}, {"date": "2019-05-08", "close": 139847.1572, "volume": null}, {"date": "2019-05-09", "close": 139759.7527, "volume": null}, {"date": "2019-05-10", "close": 130232.6651, "volume": null}, {"date": "2019-05-13", "close": 128921.598, "volume": null}, {"date": "2019-05-14", "close": 122366.2625, "volume": null}, {"date": "2019-05-15", "close": 111353.2989, "volume": null}, {"date": "2019-05-16", "close": 128921.598, "volume": null}, {"date": "2019-05-17", "close": 117996.0389, "volume": null}, {"date": "2019-05-20", "close": 125862.4415, "volume": null}, {"date": "2019-05-21", "close": 121404.8133, "volume": null}, {"date": "2019-05-22", "close": 115461.3092, "volume": null}, {"date": "2019-05-23", "close": 125862.4415, "volume": null}, {"date": "2019-05-24", "close": 122366.2625, "volume": null}, {"date": "2019-05-28", "close": 125775.037, "volume": null}, {"date": "2019-05-29", "close": 124638.7788, "volume": null}, {"date": "2019-05-30", "close": 122366.2625, "volume": null}, {"date": "2019-05-31", "close": 122104.0491, "volume": null}, {"date": "2019-06-03", "close": 121846.2059, "volume": null}, {"date": "2019-06-04", "close": 120530.7686, "volume": null}, {"date": "2019-06-05", "close": 116412.2698, "volume": null}, {"date": "2019-06-06", "close": 117996.0389, "volume": null}, {"date": "2019-06-07", "close": 124988.3967, "volume": null}, {"date": "2019-06-10", "close": 122366.2625, "volume": null}, {"date": "2019-06-11", "close": 124900.9923, "volume": null}, {"date": "2019-06-12", "close": 131106.7099, "volume": null}, {"date": "2019-06-13", "close": 130451.1763, "volume": null}, {"date": "2019-06-14", "close": 120399.6619, "volume": null}, {"date": "2019-06-17", "close": 109780.0184, "volume": null}, {"date": "2019-06-18", "close": 110042.2318, "volume": null}, {"date": "2019-06-19", "close": 113625.8152, "volume": null}, {"date": "2019-06-20", "close": 108381.5468, "volume": null}, {"date": "2019-06-21", "close": 117996.0389, "volume": 1.0}, {"date": "2019-06-24", "close": 120880.3865, "volume": null}, {"date": "2019-06-25", "close": 117996.0389, "volume": null}, {"date": "2019-06-26", "close": 117183.1773, "volume": null}, {"date": "2019-06-27", "close": 116247.9494, "volume": null}, {"date": "2019-06-28", "close": 114762.0734, "volume": null}, {"date": "2019-07-01", "close": 109255.5916, "volume": null}, {"date": "2019-07-02", "close": 114762.0734, "volume": null}, {"date": "2019-07-03", "close": 122366.2625, "volume": null}, {"date": "2019-07-05", "close": 108818.5692, "volume": null}, {"date": "2019-07-08", "close": 106633.4574, "volume": null}, {"date": "2019-07-09", "close": 122366.2625, "volume": null}, {"date": "2019-07-10", "close": 122278.8581, "volume": 1.0}, {"date": "2019-07-11", "close": 141770.0556, "volume": null}, {"date": "2019-07-12", "close": 144173.6786, "volume": null}, {"date": "2019-07-15", "close": 145484.7457, "volume": null}, {"date": "2019-07-16", "close": 141140.7434, "volume": null}, {"date": "2019-07-17", "close": 148587.6045, "volume": null}, {"date": "2019-07-18", "close": 166068.4992, "volume": null}, {"date": "2019-07-19", "close": 151209.7387, "volume": null}, {"date": "2019-07-22", "close": 148587.6045, "volume": null}, {"date": "2019-07-23", "close": 148587.6045, "volume": null}, {"date": "2019-07-24", "close": 145353.639, "volume": null}, {"date": "2019-07-25", "close": 152957.8282, "volume": null}, {"date": "2019-07-26", "close": 146293.2371, "volume": null}, {"date": "2019-07-29", "close": 150772.7163, "volume": null}, {"date": "2019-07-30", "close": 136176.1693, "volume": null}, {"date": "2019-07-31", "close": 144217.3809, "volume": null}, {"date": "2019-08-01", "close": 122278.8581, "volume": null}, {"date": "2019-08-02", "close": 139759.7527, "volume": null}, {"date": "2019-08-05", "close": 141595.2467, "volume": null}, {"date": "2019-08-06", "close": 135039.9112, "volume": null}, {"date": "2019-08-07", "close": 142469.2914, "volume": null}, {"date": "2019-08-08", "close": 131106.7099, "volume": null}, {"date": "2019-08-09", "close": 146664.7061, "volume": null}, {"date": "2019-08-12", "close": 129358.6204, "volume": null}, {"date": "2019-08-13", "close": 114499.86, "volume": null}, {"date": "2019-08-14", "close": 136569.4894, "volume": null}, {"date": "2019-08-15", "close": 144217.3809, "volume": null}, {"date": "2019-08-16", "close": 142109.185, "volume": null}, {"date": "2019-08-19", "close": 138973.1125, "volume": null}, {"date": "2019-08-20", "close": 151122.3342, "volume": null}, {"date": "2019-08-21", "close": 139847.1572, "volume": null}, {"date": "2019-08-22", "close": 140799.866, "volume": null}, {"date": "2019-08-23", "close": 131194.1143, "volume": null}, {"date": "2019-08-26", "close": 152957.8282, "volume": 1.0}, {"date": "2019-08-27", "close": 138361.2811, "volume": null}, {"date": "2019-08-28", "close": 139847.1572, "volume": null}, {"date": "2019-08-29", "close": 144217.3809, "volume": null}, {"date": "2019-08-30", "close": 151908.9745, "volume": null}, {"date": "2019-09-03", "close": 140458.9885, "volume": null}, {"date": "2019-09-04", "close": 148587.6045, "volume": null}, {"date": "2019-09-05", "close": 150816.4186, "volume": null}, {"date": "2019-09-06", "close": 161523.4666, "volume": null}, {"date": "2019-09-09", "close": 174721.542, "volume": null}, {"date": "2019-09-10", "close": 150597.9074, "volume": null}, {"date": "2019-09-11", "close": 157328.0518, "volume": null}, {"date": "2019-09-12", "close": 179179.1702, "volume": 1.0}, {"date": "2019-09-13", "close": 161785.68, "volume": null}, {"date": "2019-09-16", "close": 164757.4321, "volume": null}, {"date": "2019-09-17", "close": 192289.8411, "volume": null}, {"date": "2019-09-18", "close": 168253.611, "volume": null}, {"date": "2019-09-19", "close": 166068.4992, "volume": null}, {"date": "2019-09-20", "close": 164429.6653, "volume": null}, {"date": "2019-09-23", "close": 161746.348, "volume": null}, {"date": "2019-09-24", "close": 150772.7163, "volume": null}, {"date": "2019-09-25", "close": 174808.9465, "volume": null}, {"date": "2019-09-26", "close": 161785.68, "volume": null}, {"date": "2019-09-27", "close": 161436.0621, "volume": null}, {"date": "2019-09-30", "close": 153962.9796, "volume": null}, {"date": "2019-10-01", "close": 170438.7228, "volume": null}, {"date": "2019-10-02", "close": 174808.9465, "volume": null}, {"date": "2019-10-03", "close": 177605.8896, "volume": null}, {"date": "2019-10-04", "close": 164047.7077, "volume": null}, {"date": "2019-10-07", "close": 174808.9465, "volume": null}, {"date": "2019-10-08", "close": 184598.2475, "volume": null}, {"date": "2019-10-09", "close": 173060.857, "volume": null}, {"date": "2019-10-10", "close": 174808.9465, "volume": null}, {"date": "2019-10-11", "close": 190104.7293, "volume": null}, {"date": "2019-10-14", "close": 188881.0667, "volume": null}, {"date": "2019-10-15", "close": 195960.829, "volume": null}, {"date": "2019-10-16", "close": 191380.8346, "volume": null}, {"date": "2019-10-17", "close": 192289.8411, "volume": null}, {"date": "2019-10-18", "close": 196135.638, "volume": null}, {"date": "2019-10-21", "close": 190039.176, "volume": null}, {"date": "2019-10-22", "close": 218423.7786, "volume": null}, {"date": "2019-10-23", "close": 213710.9294, "volume": null}, {"date": "2019-10-24", "close": 212742.4879, "volume": null}, {"date": "2019-10-25", "close": 210024.2088, "volume": null}, {"date": "2019-10-28", "close": 216238.6668, "volume": null}, {"date": "2019-10-29", "close": 222881.4068, "volume": null}, {"date": "2019-10-30", "close": 259940.9034, "volume": 1.0}, {"date": "2019-10-31", "close": 253472.9724, "volume": null}, {"date": "2019-11-01", "close": 262126.0153, "volume": 1.0}, {"date": "2019-11-04", "close": 256969.1513, "volume": null}, {"date": "2019-11-05", "close": 244040.2817, "volume": null}, {"date": "2019-11-06", "close": 270953.8671, "volume": null}, {"date": "2019-11-07", "close": 274450.046, "volume": null}, {"date": "2019-11-08", "close": 297000.4001, "volume": null}, {"date": "2019-11-11", "close": 314656.1037, "volume": null}, {"date": "2019-11-12", "close": 288696.9751, "volume": null}, {"date": "2019-11-13", "close": 321124.0347, "volume": null}, {"date": "2019-11-14", "close": 306789.7011, "volume": null}, {"date": "2019-11-15", "close": 291063.8883, "volume": null}, {"date": "2019-11-18", "close": 260870.887, "volume": null}, {"date": "2019-11-19", "close": 218511.1831, "volume": null}, {"date": "2019-11-20", "close": 214140.9595, "volume": null}, {"date": "2019-11-21", "close": 231621.8541, "volume": null}, {"date": "2019-11-22", "close": 232408.4944, "volume": null}, {"date": "2019-11-25", "close": 218511.1831, "volume": null}, {"date": "2019-11-26", "close": 253298.1635, "volume": null}, {"date": "2019-11-27", "close": 240362.3014, "volume": null}, {"date": "2019-11-29", "close": 254920.3905, "volume": null}, {"date": "2019-12-02", "close": 244732.5251, "volume": null}, {"date": "2019-12-03", "close": 218511.1831, "volume": null}, {"date": "2019-12-04", "close": 244557.7161, "volume": null}, {"date": "2019-12-05", "close": 259808.0486, "volume": null}, {"date": "2019-12-06", "close": 260902.3526, "volume": null}, {"date": "2019-12-09", "close": 238067.934, "volume": null}, {"date": "2019-12-10", "close": 227251.6304, "volume": null}, {"date": "2019-12-11", "close": 247354.6593, "volume": null}, {"date": "2019-12-12", "close": 266583.6434, "volume": null}, {"date": "2019-12-13", "close": 256063.641, "volume": null}, {"date": "2019-12-16", "close": 246917.6369, "volume": null}, {"date": "2019-12-17", "close": 250763.4337, "volume": null}, {"date": "2019-12-18", "close": 257865.0472, "volume": null}, {"date": "2019-12-19", "close": 275324.0907, "volume": null}, {"date": "2019-12-20", "close": 263087.4645, "volume": null}, {"date": "2019-12-23", "close": 266583.6434, "volume": null}, {"date": "2019-12-24", "close": 270866.4626, "volume": null}, {"date": "2019-12-26", "close": 251287.8606, "volume": null}, {"date": "2019-12-27", "close": 262213.4197, "volume": null}, {"date": "2019-12-30", "close": 266583.6434, "volume": null}, {"date": "2019-12-31", "close": 288434.7617, "volume": null}, {"date": "2020-01-02", "close": 295776.7375, "volume": null}, {"date": "2020-01-03", "close": 321648.4615, "volume": null}, {"date": "2020-01-06", "close": 349443.084, "volume": null}, {"date": "2020-01-07", "close": 332136.9983, "volume": null}, {"date": "2020-01-08", "close": 349443.084, "volume": null}, {"date": "2020-01-09", "close": 341095.9568, "volume": null}, {"date": "2020-01-10", "close": 336507.222, "volume": null}, {"date": "2020-01-13", "close": 349530.4885, "volume": null}, {"date": "2020-01-14", "close": 428194.5144, "volume": null}, {"date": "2020-01-15", "close": 454503.2609, "volume": null}, {"date": "2020-01-16", "close": 541907.7341, "volume": null}, {"date": "2020-01-17", "close": 624941.9837, "volume": null}, {"date": "2020-01-21", "close": 660777.8177, "volume": null}, {"date": "2020-01-22", "close": 707976.2333, "volume": null}, {"date": "2020-01-23", "close": 760418.9172, "volume": null}, {"date": "2020-01-24", "close": 791010.4829, "volume": 1.0}, {"date": "2020-01-27", "close": 769159.3646, "volume": null}, {"date": "2020-01-28", "close": 769159.3646, "volume": null}, {"date": "2020-01-29", "close": 690495.3386, "volume": null}, {"date": "2020-01-30", "close": 640237.7665, "volume": null}, {"date": "2020-01-31", "close": 701770.5157, "volume": null}, {"date": "2020-02-03", "close": 699235.786, "volume": null}, {"date": "2020-02-04", "close": 753426.5594, "volume": null}, {"date": "2020-02-05", "close": 711472.4122, "volume": null}, {"date": "2020-02-06", "close": 742938.0226, "volume": null}, {"date": "2020-02-07", "close": 699235.786, "volume": null}, {"date": "2020-02-10", "close": 699235.786, "volume": null}, {"date": "2020-02-11", "close": 629312.2074, "volume": null}, {"date": "2020-02-12", "close": 594350.4181, "volume": null}, {"date": "2020-02-13", "close": 638052.6547, "volume": null}, {"date": "2020-02-14", "close": 681754.8913, "volume": null}, {"date": "2020-02-18", "close": 710336.1541, "volume": 1.0}, {"date": "2020-02-19", "close": 697181.7808, "volume": null}, {"date": "2020-02-20", "close": 716629.2761, "volume": null}, {"date": "2020-02-21", "close": 692243.4281, "volume": null}, {"date": "2020-02-24", "close": 629312.2074, "volume": null}, {"date": "2020-02-25", "close": 559388.6288, "volume": null}, {"date": "2020-02-26", "close": 603090.8654, "volume": null}, {"date": "2020-02-27", "close": 616201.5364, "volume": null}, {"date": "2020-02-28", "close": 582332.303, "volume": null}, {"date": "2020-03-02", "close": 594350.4181, "volume": null}, {"date": "2020-03-03", "close": 568129.0761, "volume": null}, {"date": "2020-03-04", "close": 583424.8589, "volume": null}, {"date": "2020-03-05", "close": 528797.0631, "volume": null}, {"date": "2020-03-06", "close": 428281.9189, "volume": null}, {"date": "2020-03-09", "close": 349617.893, "volume": null}, {"date": "2020-03-10", "close": 480724.6029, "volume": null}, {"date": "2020-03-11", "close": 401973.1725, "volume": null}, {"date": "2020-03-12", "close": 332136.9983, "volume": null}, {"date": "2020-03-13", "close": 336507.222, "volume": null}, {"date": "2020-03-16", "close": 332136.9983, "volume": 1.0}, {"date": "2020-03-17", "close": 308035.2148, "volume": null}, {"date": "2020-03-18", "close": 209770.7358, "volume": 1.0}, {"date": "2020-03-19", "close": 327766.7747, "volume": null}, {"date": "2020-03-20", "close": 340877.4457, "volume": null}, {"date": "2020-03-23", "close": 273160.83, "volume": null}, {"date": "2020-03-24", "close": 305915.6564, "volume": null}, {"date": "2020-03-25", "close": 327329.7523, "volume": null}, {"date": "2020-03-26", "close": 272701.9565, "volume": null}, {"date": "2020-03-27", "close": 285375.6051, "volume": null}, {"date": "2020-03-30", "close": 247791.6817, "volume": null}, {"date": "2020-03-31", "close": 269030.9687, "volume": null}, {"date": "2020-04-01", "close": 305828.2519, "volume": null}, {"date": "2020-04-02", "close": 284064.538, "volume": null}, {"date": "2020-04-03", "close": 288434.7617, "volume": null}, {"date": "2020-04-06", "close": 305041.6116, "volume": null}, {"date": "2020-04-07", "close": 305915.6564, "volume": null}, {"date": "2020-04-08", "close": 284064.538, "volume": null}, {"date": "2020-04-09", "close": 275324.0907, "volume": null}, {"date": "2020-04-13", "close": 285768.9253, "volume": null}, {"date": "2020-04-14", "close": 290838.3847, "volume": null}, {"date": "2020-04-15", "close": 293679.0301, "volume": null}, {"date": "2020-04-16", "close": 305828.2519, "volume": null}, {"date": "2020-04-17", "close": 345684.6917, "volume": null}, {"date": "2020-04-20", "close": 380209.4586, "volume": null}, {"date": "2020-04-21", "close": 379335.4139, "volume": null}, {"date": "2020-04-22", "close": 334759.1325, "volume": null}, {"date": "2020-04-23", "close": 329514.8641, "volume": null}, {"date": "2020-04-24", "close": 322959.5286, "volume": null}, {"date": "2020-04-27", "close": 340877.4457, "volume": null}, {"date": "2020-04-28", "close": 332049.5939, "volume": null}, {"date": "2020-04-29", "close": 323396.551, "volume": null}, {"date": "2020-04-30", "close": 323396.551, "volume": null}, {"date": "2020-05-01", "close": 314131.6768, "volume": null}, {"date": "2020-05-04", "close": 305915.6564, "volume": null}, {"date": "2020-05-05", "close": 279475.8032, "volume": null}, {"date": "2020-05-06", "close": 296738.1867, "volume": null}, {"date": "2020-05-07", "close": 308100.7682, "volume": null}, {"date": "2020-05-08", "close": 294553.0748, "volume": 1.0}, {"date": "2020-05-11", "close": 288347.3572, "volume": null}, {"date": "2020-05-12", "close": 279694.3144, "volume": null}, {"date": "2020-05-13", "close": 283452.7067, "volume": null}, {"date": "2020-05-14", "close": 294553.0748, "volume": null}, {"date": "2020-05-15", "close": 298049.2538, "volume": null}, {"date": "2020-05-18", "close": 274887.0684, "volume": null}, {"date": "2020-05-19", "close": 287560.717, "volume": null}, {"date": "2020-05-20", "close": 284042.6869, "volume": null}, {"date": "2020-05-21", "close": 274668.5572, "volume": null}, {"date": "2020-05-22", "close": 279606.9099, "volume": null}, {"date": "2020-05-26", "close": 279694.3144, "volume": null}, {"date": "2020-05-27", "close": 297175.209, "volume": null}, {"date": "2020-05-28", "close": 297175.209, "volume": null}, {"date": "2020-05-29", "close": 270953.8671, "volume": null}, {"date": "2020-06-01", "close": 249102.7488, "volume": 1.0}, {"date": "2020-06-02", "close": 235992.0778, "volume": null}, {"date": "2020-06-03", "close": 251287.8606, "volume": null}, {"date": "2020-06-04", "close": 227251.6304, "volume": 1.0}, {"date": "2020-06-05", "close": 201030.2885, "volume": 1.0}, {"date": "2020-06-08", "close": 172317.919, "volume": 1.0}, {"date": "2020-06-09", "close": 179179.1702, "volume": null}, {"date": "2020-06-10", "close": 179179.1702, "volume": null}, {"date": "2020-06-11", "close": 172536.4302, "volume": null}, {"date": "2020-06-12", "close": 218074.1607, "volume": null}, {"date": "2020-06-15", "close": 183549.3938, "volume": null}, {"date": "2020-06-16", "close": 186521.1459, "volume": null}, {"date": "2020-06-17", "close": 174634.1375, "volume": null}, {"date": "2020-06-18", "close": 171749.7899, "volume": null}, {"date": "2020-06-19", "close": 187832.213, "volume": 1.0}, {"date": "2020-06-22", "close": 201030.2885, "volume": null}, {"date": "2020-06-23", "close": 232823.6656, "volume": null}, {"date": "2020-06-24", "close": 227164.226, "volume": null}, {"date": "2020-06-25", "close": 180053.2149, "volume": null}, {"date": "2020-06-26", "close": 176557.036, "volume": null}, {"date": "2020-06-29", "close": 161261.2531, "volume": 1.0}, {"date": "2020-06-30", "close": 165412.9656, "volume": null}, {"date": "2020-07-01", "close": 167729.1842, "volume": null}, {"date": "2020-07-02", "close": 165806.2857, "volume": null}, {"date": "2020-07-06", "close": 183549.3938, "volume": null}, {"date": "2020-07-07", "close": 168122.5043, "volume": null}, {"date": "2020-07-08", "close": 192115.0322, "volume": null}, {"date": "2020-07-09", "close": 174070.3787, "volume": null}, {"date": "2020-07-10", "close": 173585.2839, "volume": null}, {"date": "2020-07-13", "close": 173235.666, "volume": null}, {"date": "2020-07-14", "close": 165893.6902, "volume": null}, {"date": "2020-07-15", "close": 173847.4973, "volume": null}, {"date": "2020-07-16", "close": 166068.4992, "volume": null}, {"date": "2020-07-17", "close": 174721.542, "volume": null}, {"date": "2020-07-20", "close": 166068.4992, "volume": null}, {"date": "2020-07-21", "close": 161698.2755, "volume": null}, {"date": "2020-07-22", "close": 155142.94, "volume": null}, {"date": "2020-07-23", "close": 152957.8282, "volume": null}, {"date": "2020-07-24", "close": 152957.8282, "volume": null}, {"date": "2020-07-27", "close": 138099.0677, "volume": 1.0}, {"date": "2020-07-28", "close": 148369.0933, "volume": null}, {"date": "2020-07-29", "close": 139847.1572, "volume": null}, {"date": "2020-07-30", "close": 133291.8217, "volume": null}, {"date": "2020-07-31", "close": 139759.7527, "volume": null}, {"date": "2020-08-03", "close": 122803.2849, "volume": 1.0}, {"date": "2020-08-04", "close": 120181.1507, "volume": null}, {"date": "2020-08-05", "close": 120181.1507, "volume": null}, {"date": "2020-08-06", "close": 124551.3744, "volume": null}, {"date": "2020-08-07", "close": 127916.4466, "volume": null}, {"date": "2020-08-10", "close": 148150.5822, "volume": null}, {"date": "2020-08-11", "close": 144217.3809, "volume": null}, {"date": "2020-08-12", "close": 136940.9585, "volume": null}, {"date": "2020-08-13", "close": 148587.6045, "volume": null}, {"date": "2020-08-14", "close": 124551.3744, "volume": 1.0}, {"date": "2020-08-17", "close": 111877.7258, "volume": 1.0}, {"date": "2020-08-18", "close": 109954.8273, "volume": null}, {"date": "2020-08-19", "close": 113188.7929, "volume": null}, {"date": "2020-08-20", "close": 106196.435, "volume": null}, {"date": "2020-08-21", "close": 112751.7705, "volume": null}, {"date": "2020-08-24", "close": 104797.9634, "volume": 1.0}, {"date": "2020-08-25", "close": 99553.695, "volume": null}, {"date": "2020-08-26", "close": 97783.7544, "volume": 1.0}, {"date": "2020-08-27", "close": 98330.0324, "volume": null}, {"date": "2020-08-28", "close": 96144.9206, "volume": null}, {"date": "2020-08-31", "close": 96144.9206, "volume": null}, {"date": "2020-09-01", "close": 100515.1442, "volume": null}, {"date": "2020-09-02", "close": 102700.2561, "volume": null}, {"date": "2020-09-03", "close": 102700.2561, "volume": null}, {"date": "2020-09-04", "close": 131106.7099, "volume": 1.0}, {"date": "2020-09-08", "close": 139847.1572, "volume": null}, {"date": "2020-09-09", "close": 148587.6045, "volume": 1.0}, {"date": "2020-09-10", "close": 148587.6045, "volume": null}, {"date": "2020-09-11", "close": 145091.4256, "volume": null}, {"date": "2020-09-14", "close": 142469.2914, "volume": null}, {"date": "2020-09-15", "close": 148500.2, "volume": null}, {"date": "2020-09-16", "close": 148587.6045, "volume": null}, {"date": "2020-09-17", "close": 143714.8051, "volume": null}, {"date": "2020-09-18", "close": 144129.9764, "volume": null}, {"date": "2020-09-21", "close": 120181.1507, "volume": null}, {"date": "2020-09-22", "close": 121492.2178, "volume": null}, {"date": "2020-09-23", "close": 122016.6447, "volume": null}, {"date": "2020-09-24", "close": 113101.3884, "volume": null}, {"date": "2020-09-25", "close": 103967.6209, "volume": null}, {"date": "2020-09-28", "close": 125338.0146, "volume": null}, {"date": "2020-09-29", "close": 122366.2625, "volume": null}, {"date": "2020-09-30", "close": 121404.8133, "volume": null}, {"date": "2020-10-01", "close": 109168.1871, "volume": null}, {"date": "2020-10-02", "close": 109168.1871, "volume": null}, {"date": "2020-10-05", "close": 117559.0165, "volume": null}, {"date": "2020-10-06", "close": 117668.2721, "volume": null}, {"date": "2020-10-07", "close": 107070.4797, "volume": null}, {"date": "2020-10-08", "close": 118957.4881, "volume": null}, {"date": "2020-10-09", "close": 104885.3679, "volume": null}, {"date": "2020-10-12", "close": 104710.5589, "volume": null}, {"date": "2020-10-13", "close": 104011.3232, "volume": null}, {"date": "2020-10-14", "close": 96144.9206, "volume": null}, {"date": "2020-10-15", "close": 103049.874, "volume": null}, {"date": "2020-10-16", "close": 96363.4318, "volume": null}, {"date": "2020-10-19", "close": 98749.5739, "volume": null}, {"date": "2020-10-20", "close": 95970.1116, "volume": null}, {"date": "2020-10-21", "close": 96057.5161, "volume": 1.0}, {"date": "2020-10-22", "close": 91599.888, "volume": null}, {"date": "2020-10-23", "close": 96144.9206, "volume": null}, {"date": "2020-10-26", "close": 87317.0688, "volume": null}, {"date": "2020-10-27", "close": 88934.0515, "volume": null}, {"date": "2020-10-28", "close": 87404.4732, "volume": null}, {"date": "2020-10-29", "close": 83034.2496, "volume": null}, {"date": "2020-10-30", "close": 92648.7416, "volume": null}, {"date": "2020-11-02", "close": 89939.203, "volume": null}, {"date": "2020-11-03", "close": 85044.5525, "volume": null}, {"date": "2020-11-04", "close": 82168.9453, "volume": null}, {"date": "2020-11-05", "close": 73201.2463, "volume": null}, {"date": "2020-11-06", "close": 69748.7697, "volume": null}, {"date": "2020-11-09", "close": 69329.2282, "volume": null}, {"date": "2020-11-10", "close": 69836.1741, "volume": null}, {"date": "2020-11-11", "close": 69923.5786, "volume": null}, {"date": "2020-11-12", "close": 62931.2207, "volume": null}, {"date": "2020-11-13", "close": 69923.5786, "volume": null}, {"date": "2020-11-16", "close": 62887.5185, "volume": null}, {"date": "2020-11-17", "close": 69923.5786, "volume": null}, {"date": "2020-11-18", "close": 69923.5786, "volume": null}, {"date": "2020-11-19", "close": 65553.3549, "volume": null}, {"date": "2020-11-20", "close": 62931.2207, "volume": null}, {"date": "2020-11-23", "close": 67279.5933, "volume": null}, {"date": "2020-11-24", "close": 63018.6252, "volume": null}, {"date": "2020-11-25", "close": 62931.2207, "volume": null}, {"date": "2020-11-27", "close": 66602.2086, "volume": null}, {"date": "2020-11-30", "close": 63805.2655, "volume": null}, {"date": "2020-12-01", "close": 69923.5786, "volume": null}, {"date": "2020-12-02", "close": 66864.422, "volume": null}, {"date": "2020-12-03", "close": 78664.0259, "volume": null}, {"date": "2020-12-04", "close": 88278.518, "volume": null}, {"date": "2020-12-07", "close": 87404.4732, "volume": null}, {"date": "2020-12-08", "close": 91774.6969, "volume": null}, {"date": "2020-12-09", "close": 93347.9774, "volume": null}, {"date": "2020-12-10", "close": 83034.2496, "volume": null}, {"date": "2020-12-11", "close": 81941.6937, "volume": null}, {"date": "2020-12-14", "close": 78664.0259, "volume": null}, {"date": "2020-12-15", "close": 83034.2496, "volume": null}, {"date": "2020-12-16", "close": 74293.8023, "volume": null}, {"date": "2020-12-17", "close": 68175.4891, "volume": null}, {"date": "2020-12-18", "close": 62931.2207, "volume": null}, {"date": "2020-12-21", "close": 61161.2802, "volume": null}, {"date": "2020-12-22", "close": 87404.4732, "volume": null}, {"date": "2020-12-23", "close": 87404.4732, "volume": null}, {"date": "2020-12-24", "close": 83034.2496, "volume": null}, {"date": "2020-12-28", "close": 70753.9211, "volume": null}, {"date": "2020-12-29", "close": 75167.847, "volume": null}, {"date": "2020-12-30", "close": 65553.3549, "volume": null}, {"date": "2020-12-31", "close": 65553.3549, "volume": 1.0}, {"date": "2021-01-04", "close": 60964.6201, "volume": null}, {"date": "2021-01-05", "close": 63368.2431, "volume": 1.0}, {"date": "2021-01-06", "close": 64941.5236, "volume": null}, {"date": "2021-01-07", "close": 62275.6872, "volume": null}, {"date": "2021-01-08", "close": 63805.2655, "volume": null}, {"date": "2021-01-11", "close": 60309.0865, "volume": null}, {"date": "2021-01-12", "close": 63805.2655, "volume": null}, {"date": "2021-01-13", "close": 60789.8111, "volume": null}, {"date": "2021-01-14", "close": 58123.9747, "volume": null}, {"date": "2021-01-15", "close": 61183.1313, "volume": null}, {"date": "2021-01-19", "close": 59872.0642, "volume": null}, {"date": "2021-01-20", "close": 59478.744, "volume": null}, {"date": "2021-01-21", "close": 58560.9971, "volume": 1.0}, {"date": "2021-01-22", "close": 60221.6821, "volume": null}, {"date": "2021-01-25", "close": 61183.1313, "volume": null}, {"date": "2021-01-26", "close": 61183.1313, "volume": null}, {"date": "2021-01-27", "close": 60055.6136, "volume": null}, {"date": "2021-01-28", "close": 61183.1313, "volume": null}, {"date": "2021-01-29", "close": 62931.2207, "volume": null}, {"date": "2021-02-01", "close": 62057.176, "volume": 1.0}, {"date": "2021-02-02", "close": 60746.1089, "volume": null}, {"date": "2021-02-03", "close": 57249.93, "volume": null}, {"date": "2021-02-04", "close": 78576.6214, "volume": 1.0}, {"date": "2021-02-05", "close": 152957.8282, "volume": 2.0}, {"date": "2021-02-08", "close": 341314.468, "volume": 11.0}, {"date": "2021-02-09", "close": 59364.5938, "volume": 201.0}, {"date": "2021-02-10", "close": 66198.6622, "volume": 110.0}, {"date": "2021-02-11", "close": 61914.6193, "volume": 27.0}, {"date": "2021-02-12", "close": 53142.5316, "volume": 47.0}, {"date": "2021-02-16", "close": 51612.5163, "volume": 25.0}, {"date": "2021-02-17", "close": 44574.4459, "volume": 29.0}, {"date": "2021-02-18", "close": 42636.4265, "volume": 22.0}, {"date": "2021-02-19", "close": 44370.4438, "volume": 16.0}, {"date": "2021-02-22", "close": 43044.4306, "volume": 10.0}, {"date": "2021-02-23", "close": 40902.4091, "volume": 14.0}, {"date": "2021-02-24", "close": 44778.4479, "volume": 95.0}, {"date": "2021-02-25", "close": 49368.4938, "volume": 45.0}, {"date": "2021-02-26", "close": 43044.4306, "volume": 20.0}, {"date": "2021-03-01", "close": 46818.4683, "volume": 16.0}, {"date": "2021-03-02", "close": 54366.5438, "volume": 264.0}, {"date": "2021-03-03", "close": 52122.5214, "volume": 264.0}, {"date": "2021-03-04", "close": 45900.4591, "volume": 37.0}, {"date": "2021-03-05", "close": 42840.4285, "volume": 19.0}, {"date": "2021-03-08", "close": 49572.4959, "volume": 26.0}, {"date": "2021-03-09", "close": 44676.4469, "volume": 25.0}, {"date": "2021-03-10", "close": 44472.4448, "volume": 7.0}, {"date": "2021-03-11", "close": 44982.4499, "volume": 8.0}, {"date": "2021-03-12", "close": 44778.4479, "volume": 7.0}, {"date": "2021-03-15", "close": 52836.5285, "volume": 50.0}, {"date": "2021-03-16", "close": 52632.5265, "volume": 27.0}, {"date": "2021-03-17", "close": 55080.551, "volume": 8.0}, {"date": "2021-03-18", "close": 52938.5295, "volume": 14.0}, {"date": "2021-03-19", "close": 50184.502, "volume": 17.0}, {"date": "2021-03-22", "close": 53958.5397, "volume": 9.0}, {"date": "2021-03-23", "close": 50694.5071, "volume": 9.0}, {"date": "2021-03-24", "close": 43452.4346, "volume": 14.0}, {"date": "2021-03-25", "close": 44982.4499, "volume": 4.0}, {"date": "2021-03-26", "close": 45696.4571, "volume": 5.0}, {"date": "2021-03-29", "close": 45900.4591, "volume": 5.0}, {"date": "2021-03-30", "close": 43452.4346, "volume": 6.0}, {"date": "2021-03-31", "close": 44472.4448, "volume": 6.0}, {"date": "2021-04-01", "close": 44676.4469, "volume": 4.0}, {"date": "2021-04-05", "close": 44064.4408, "volume": 9.0}, {"date": "2021-04-06", "close": 41820.4183, "volume": 4.0}, {"date": "2021-04-07", "close": 40188.402, "volume": 18.0}, {"date": "2021-04-08", "close": 43452.4346, "volume": 26.0}, {"date": "2021-04-09", "close": 41616.4163, "volume": 8.0}, {"date": "2021-04-12", "close": 39678.3969, "volume": 8.0}, {"date": "2021-04-13", "close": 37128.3714, "volume": 8.0}, {"date": "2021-04-14", "close": 34884.3489, "volume": 10.0}, {"date": "2021-04-15", "close": 30702.3071, "volume": 13.0}, {"date": "2021-04-16", "close": 31620.3163, "volume": 10.0}, {"date": "2021-04-19", "close": 35394.354, "volume": 32.0}, {"date": "2021-04-20", "close": 33252.3326, "volume": 37.0}, {"date": "2021-04-21", "close": 34884.3489, "volume": 6.0}, {"date": "2021-04-22", "close": 34782.3479, "volume": 7.0}, {"date": "2021-04-23", "close": 34272.3428, "volume": 3.0}, {"date": "2021-04-26", "close": 35598.3561, "volume": 8.0}, {"date": "2021-04-27", "close": 36924.3693, "volume": 5.0}, {"date": "2021-04-28", "close": 36720.3673, "volume": 3.0}, {"date": "2021-04-29", "close": 34374.3438, "volume": 3.0}, {"date": "2021-04-30", "close": 34170.3418, "volume": 1.0}, {"date": "2021-05-03", "close": 33762.3377, "volume": 3.0}, {"date": "2021-05-04", "close": 35088.351, "volume": 10.0}, {"date": "2021-05-05", "close": 33660.3367, "volume": 12.0}, {"date": "2021-05-06", "close": 31314.3132, "volume": 5.0}, {"date": "2021-05-07", "close": 31518.3153, "volume": 3.0}, {"date": "2021-05-10", "close": 32130.3214, "volume": 10.0}, {"date": "2021-05-11", "close": 30804.3081, "volume": 6.0}, {"date": "2021-05-12", "close": 30090.301, "volume": 4.0}, {"date": "2021-05-13", "close": 34986.35, "volume": 4984.0}, {"date": "2021-05-14", "close": 36210.3622, "volume": 135.0}, {"date": "2021-05-17", "close": 37638.3765, "volume": 37.0}, {"date": "2021-05-18", "close": 38658.3867, "volume": 50.0}, {"date": "2021-05-19", "close": 34374.3438, "volume": 18.0}, {"date": "2021-05-20", "close": 37433.3544, "volume": 20.0}, {"date": "2021-05-21", "close": 37434.3744, "volume": 36.0}, {"date": "2021-05-24", "close": 35496.3551, "volume": 10.0}, {"date": "2021-05-25", "close": 33558.3357, "volume": 17.0}, {"date": "2021-05-26", "close": 35190.352, "volume": 8.0}, {"date": "2021-05-27", "close": 39066.3908, "volume": 17.0}, {"date": "2021-05-28", "close": 39270.3928, "volume": 10.0}, {"date": "2021-06-01", "close": 40596.4061, "volume": 7.0}, {"date": "2021-06-02", "close": 40290.403, "volume": 6.0}, {"date": "2021-06-03", "close": 39576.3959, "volume": 5.0}, {"date": "2021-06-04", "close": 40494.4051, "volume": 7.0}, {"date": "2021-06-07", "close": 41820.4183, "volume": 7.0}, {"date": "2021-06-08", "close": 42330.4234, "volume": 9.0}, {"date": "2021-06-09", "close": 40188.402, "volume": 17.0}, {"date": "2021-06-10", "close": 39168.3918, "volume": 20.0}, {"date": "2021-06-11", "close": 39168.3918, "volume": 4.0}, {"date": "2021-06-14", "close": 39066.3908, "volume": 2.0}, {"date": "2021-06-15", "close": 37536.3755, "volume": 3.0}, {"date": "2021-06-16", "close": 37026.3704, "volume": 8.0}, {"date": "2021-06-17", "close": 39066.3908, "volume": 7.0}, {"date": "2021-06-18", "close": 38658.3867, "volume": 8.0}, {"date": "2021-06-21", "close": 38964.3898, "volume": 5.0}, {"date": "2021-06-22", "close": 39576.3959, "volume": 4.0}, {"date": "2021-06-23", "close": 36618.3663, "volume": 4.0}, {"date": "2021-06-24", "close": 38046.3806, "volume": 5.0}, {"date": "2021-06-25", "close": 38046.3806, "volume": 16.0}, {"date": "2021-06-28", "close": 38250.3826, "volume": 7.0}, {"date": "2021-06-29", "close": 37842.3785, "volume": 12.0}, {"date": "2021-06-30", "close": 36006.3602, "volume": 7.0}, {"date": "2021-07-01", "close": 37230.3724, "volume": 1.0}, {"date": "2021-07-02", "close": 35394.354, "volume": 3.0}, {"date": "2021-07-06", "close": 36210.3622, "volume": 2.0}, {"date": "2021-07-07", "close": 36516.3653, "volume": 7.0}, {"date": "2021-07-08", "close": 34782.3479, "volume": 3.0}, {"date": "2021-07-09", "close": 34272.3428, "volume": 2.0}, {"date": "2021-07-12", "close": 34170.3418, "volume": 3.0}, {"date": "2021-07-13", "close": 34068.3408, "volume": 1.0}, {"date": "2021-07-14", "close": 32130.3214, "volume": 3.0}, {"date": "2021-07-15", "close": 33762.3377, "volume": 11.0}, {"date": "2021-07-16", "close": 33354.3336, "volume": 1.0}, {"date": "2021-07-19", "close": 32844.3285, "volume": 5.0}, {"date": "2021-07-20", "close": 33456.3347, "volume": 3.0}, {"date": "2021-07-21", "close": 33354.3336, "volume": 2.0}, {"date": "2021-07-22", "close": 33048.3306, "volume": 1.0}, {"date": "2021-07-23", "close": 32640.3265, "volume": 1.0}, {"date": "2021-07-26", "close": 33547.1156, "volume": 1.0}, {"date": "2021-07-27", "close": 32742.3275, "volume": 1.0}, {"date": "2021-07-28", "close": 32232.3224, "volume": 1.0}, {"date": "2021-07-29", "close": 33660.3367, "volume": 3.0}, {"date": "2021-07-30", "close": 33252.3326, "volume": 1.0}, {"date": "2021-08-02", "close": 32436.3245, "volume": 1.0}, {"date": "2021-08-03", "close": 32538.3255, "volume": 2.0}, {"date": "2021-08-04", "close": 32538.3255, "volume": 1.0}, {"date": "2021-08-05", "close": 32538.3255, "volume": 1.0}, {"date": "2021-08-06", "close": 31722.3173, "volume": 1.0}, {"date": "2021-08-09", "close": 31824.3183, "volume": 1.0}, {"date": "2021-08-10", "close": 32436.3245, "volume": 2.0}, {"date": "2021-08-11", "close": 31722.3173, "volume": 1.0}, {"date": "2021-08-12", "close": 32334.3234, "volume": 1.0}, {"date": "2021-08-13", "close": 30294.303, "volume": 3.0}, {"date": "2021-08-16", "close": 30906.3091, "volume": 4.0}, {"date": "2021-08-17", "close": 29580.2959, "volume": 6.0}, {"date": "2021-08-18", "close": 28560.2857, "volume": 5.0}, {"date": "2021-08-19", "close": 25908.2592, "volume": 5.0}, {"date": "2021-08-20", "close": 27336.2734, "volume": 1.0}, {"date": "2021-08-23", "close": 30294.303, "volume": 2.0}, {"date": "2021-08-24", "close": 29682.2969, "volume": 1.0}, {"date": "2021-08-25", "close": 30396.304, "volume": 4.0}, {"date": "2021-08-26", "close": 29274.2928, "volume": 2.0}, {"date": "2021-08-27", "close": 30396.304, "volume": 1.0}, {"date": "2021-08-30", "close": 29070.2908, "volume": 1.0}, {"date": "2021-08-31", "close": 28764.2877, "volume": 1.0}, {"date": "2021-09-01", "close": 28050.2806, "volume": 4.0}, {"date": "2021-09-02", "close": 28662.2867, "volume": 1.0}, {"date": "2021-09-03", "close": 29070.2908, "volume": 3.0}, {"date": "2021-09-07", "close": 30600.3061, "volume": 2.0}, {"date": "2021-09-08", "close": 29070.2908, "volume": 1.0}, {"date": "2021-09-09", "close": 29172.2918, "volume": 1.0}, {"date": "2021-09-10", "close": 28815.2882, "volume": 1.0}, {"date": "2021-09-13", "close": 28560.2857, "volume": 2.0}, {"date": "2021-09-14", "close": 29376.2938, "volume": 5.0}, {"date": "2021-09-15", "close": 28458.2847, "volume": 1.0}, {"date": "2021-09-16", "close": 27336.2734, "volume": 3.0}, {"date": "2021-09-17", "close": 27744.2775, "volume": 2.0}, {"date": "2021-09-20", "close": 26418.2643, "volume": 3.0}, {"date": "2021-09-21", "close": 27642.2765, "volume": 4.0}, {"date": "2021-09-22", "close": 26622.2663, "volume": 1.0}, {"date": "2021-09-23", "close": 26418.2643, "volume": 1.0}, {"date": "2021-09-24", "close": 27030.2704, "volume": 1.0}, {"date": "2021-09-27", "close": 25908.2592, "volume": 2.0}, {"date": "2021-09-28", "close": 25194.252, "volume": 4.0}, {"date": "2021-09-29", "close": 24684.2469, "volume": 1.0}, {"date": "2021-09-30", "close": 26612.0662, "volume": 4.0}, {"date": "2021-10-01", "close": 26622.2663, "volume": 1.0}, {"date": "2021-10-04", "close": 26826.2683, "volume": 2.0}, {"date": "2021-10-05", "close": 27540.2755, "volume": 3.0}, {"date": "2021-10-06", "close": 27120.0313, "volume": 1.0}, {"date": "2021-10-07", "close": 26724.2673, "volume": 1.0}, {"date": "2021-10-08", "close": 27234.2724, "volume": 2.0}, {"date": "2021-10-11", "close": 23460.2347, "volume": 4.0}, {"date": "2021-10-12", "close": 24480.2449, "volume": 4.0}, {"date": "2021-10-13", "close": 24480.2449, "volume": 2.0}, {"date": "2021-10-14", "close": 24378.2439, "volume": 1.0}, {"date": "2021-10-15", "close": 23868.2387, "volume": 2.0}, {"date": "2021-10-18", "close": 25398.2541, "volume": 2.0}, {"date": "2021-10-19", "close": 24791.348, "volume": 2.0}, {"date": "2021-10-20", "close": 25092.251, "volume": 1.0}, {"date": "2021-10-21", "close": 24888.249, "volume": 2.0}, {"date": "2021-10-22", "close": 24072.2408, "volume": 2.0}, {"date": "2021-10-25", "close": 23970.2398, "volume": 2.0}, {"date": "2021-10-26", "close": 27438.2745, "volume": 34.0}, {"date": "2021-10-27", "close": 26010.2602, "volume": 4.0}, {"date": "2021-10-28", "close": 24990.25, "volume": 3.0}, {"date": "2021-10-29", "close": 24378.2439, "volume": 3.0}, {"date": "2021-11-01", "close": 25398.2541, "volume": 2.0}, {"date": "2021-11-02", "close": 24990.25, "volume": 2.0}, {"date": "2021-11-03", "close": 25092.251, "volume": 2.0}, {"date": "2021-11-04", "close": 24582.2459, "volume": 2.0}, {"date": "2021-11-05", "close": 24684.2469, "volume": 1.0}, {"date": "2021-11-08", "close": 25092.251, "volume": 2.0}, {"date": "2021-11-09", "close": 24684.2469, "volume": 2.0}, {"date": "2021-11-10", "close": 24378.2439, "volume": 2.0}, {"date": "2021-11-11", "close": 23970.2398, "volume": 7.0}, {"date": "2021-11-12", "close": 23460.2347, "volume": 4.0}, {"date": "2021-11-15", "close": 23256.2326, "volume": 3.0}, {"date": "2021-11-16", "close": 22644.2265, "volume": 3.0}, {"date": "2021-11-17", "close": 22644.2265, "volume": 2.0}, {"date": "2021-11-18", "close": 21012.2102, "volume": 2.0}, {"date": "2021-11-19", "close": 20706.2071, "volume": 2.0}, {"date": "2021-11-22", "close": 21522.2153, "volume": 1900.0}, {"date": "2021-11-23", "close": 24684.2469, "volume": 90.0}, {"date": "2021-11-24", "close": 26418.2643, "volume": 40.0}, {"date": "2021-11-26", "close": 24072.2408, "volume": 8.0}, {"date": "2021-11-29", "close": 22746.2275, "volume": 13.0}, {"date": "2021-11-30", "close": 21522.2153, "volume": 20.0}, {"date": "2021-12-01", "close": 20706.2071, "volume": 7.0}, {"date": "2021-12-02", "close": 19890.199, "volume": 7.0}, {"date": "2021-12-03", "close": 20808.2081, "volume": 5.0}, {"date": "2021-12-06", "close": 19686.1969, "volume": 4.0}, {"date": "2021-12-07", "close": 20094.201, "volume": 3.0}, {"date": "2021-12-08", "close": 20400.2041, "volume": 9.0}, {"date": "2021-12-09", "close": 21216.2122, "volume": 11.0}, {"date": "2021-12-10", "close": 21216.2122, "volume": 7.0}, {"date": "2021-12-13", "close": 26010.2602, "volume": 497.0}, {"date": "2021-12-14", "close": 28866.2887, "volume": 236.0}, {"date": "2021-12-15", "close": 27744.2775, "volume": 391.0}, {"date": "2021-12-16", "close": 30396.304, "volume": 77.0}, {"date": "2021-12-17", "close": 29376.2938, "volume": 32.0}, {"date": "2021-12-20", "close": 31110.3112, "volume": 71.0}, {"date": "2021-12-21", "close": 55590.5561, "volume": 7404.0}, {"date": "2021-12-22", "close": 49368.4938, "volume": 579.0}, {"date": "2021-12-23", "close": 44064.4408, "volume": 191.0}, {"date": "2021-12-27", "close": 54162.5418, "volume": 998.0}, {"date": "2021-12-28", "close": 61404.6142, "volume": 4530.0}, {"date": "2021-12-29", "close": 63750.6377, "volume": 718.0}, {"date": "2021-12-30", "close": 67014.6703, "volume": 2316.0}, {"date": "2021-12-31", "close": 65688.6571, "volume": 346.0}, {"date": "2022-01-03", "close": 77316.7734, "volume": 2512.0}, {"date": "2022-01-04", "close": 95064.9509, "volume": 5110.0}, {"date": "2022-01-05", "close": 90780.9081, "volume": 2371.0}, {"date": "2022-01-06", "close": 68850.6887, "volume": 650.0}, {"date": "2022-01-07", "close": 62220.6224, "volume": 395.0}, {"date": "2022-01-10", "close": 80172.802, "volume": 1451.0}, {"date": "2022-01-11", "close": 82212.8224, "volume": 826.0}, {"date": "2022-01-12", "close": 82518.8254, "volume": 571.0}, {"date": "2022-01-13", "close": 80886.8091, "volume": 384.0}, {"date": "2022-01-14", "close": 91392.9142, "volume": 995.0}, {"date": "2022-01-18", "close": 77826.7785, "volume": 991.0}, {"date": "2022-01-19", "close": 81600.8162, "volume": 604.0}, {"date": "2022-01-20", "close": 72420.7244, "volume": 383.0}, {"date": "2022-01-21", "close": 68442.6846, "volume": 297.0}, {"date": "2022-01-24", "close": 60588.6061, "volume": 133.0}, {"date": "2022-01-25", "close": 60078.601, "volume": 824.0}, {"date": "2022-01-26", "close": 53346.5336, "volume": 193.0}, {"date": "2022-01-27", "close": 52734.5275, "volume": 122.0}, {"date": "2022-01-28", "close": 51000.5101, "volume": 193.0}, {"date": "2022-01-31", "close": 54774.5479, "volume": 148.0}, {"date": "2022-02-01", "close": 52020.5203, "volume": 130.0}, {"date": "2022-02-02", "close": 53040.5306, "volume": 70.0}, {"date": "2022-02-03", "close": 52938.5295, "volume": 113.0}, {"date": "2022-02-04", "close": 46002.4602, "volume": 126.0}, {"date": "2022-02-07", "close": 39882.3989, "volume": 86.0}, {"date": "2022-02-08", "close": 39270.3928, "volume": 71.0}, {"date": "2022-02-09", "close": 46512.4653, "volume": 75.0}, {"date": "2022-02-10", "close": 51816.5183, "volume": 181.0}, {"date": "2022-02-11", "close": 59670.5969, "volume": 260.0}, {"date": "2022-02-14", "close": 64974.6499, "volume": 297.0}, {"date": "2022-02-15", "close": 68034.6805, "volume": 144.0}, {"date": "2022-02-16", "close": 69666.6969, "volume": 50.0}, {"date": "2022-02-17", "close": 63240.6326, "volume": 60.0}, {"date": "2022-02-18", "close": 60792.6081, "volume": 33.0}, {"date": "2022-02-22", "close": 57120.5714, "volume": 32.0}, {"date": "2022-02-23", "close": 57018.5703, "volume": 17.0}, {"date": "2022-02-24", "close": 60690.6071, "volume": 35.0}, {"date": "2022-02-25", "close": 61608.6163, "volume": 14.0}, {"date": "2022-02-28", "close": 66810.6683, "volume": 28.0}, {"date": "2022-03-01", "close": 68034.6805, "volume": 19.0}, {"date": "2022-03-02", "close": 71502.7152, "volume": 46.0}, {"date": "2022-03-03", "close": 67320.6734, "volume": 17.0}, {"date": "2022-03-04", "close": 63342.6336, "volume": 16.0}, {"date": "2022-03-07", "close": 54060.5408, "volume": 35.0}, {"date": "2022-03-08", "close": 54570.5459, "volume": 37.0}, {"date": "2022-03-09", "close": 57630.5765, "volume": 17.0}, {"date": "2022-03-10", "close": 63750.6377, "volume": 74.0}, {"date": "2022-03-11", "close": 57630.5765, "volume": 17.0}, {"date": "2022-03-14", "close": 52836.5285, "volume": 13.0}, {"date": "2022-03-15", "close": 56100.5612, "volume": 10.0}, {"date": "2022-03-16", "close": 54672.5469, "volume": 25.0}, {"date": "2022-03-17", "close": 61302.6132, "volume": 28.0}, {"date": "2022-03-18", "close": 59160.5918, "volume": 24.0}, {"date": "2022-03-21", "close": 58140.5816, "volume": 24.0}, {"date": "2022-03-22", "close": 57834.5785, "volume": 23.0}, {"date": "2022-03-23", "close": 54672.5469, "volume": 100.0}, {"date": "2022-03-24", "close": 53346.5336, "volume": 18.0}, {"date": "2022-03-25", "close": 48246.4826, "volume": 36.0}, {"date": "2022-03-28", "close": 47124.4714, "volume": 29.0}, {"date": "2022-03-29", "close": 47634.4765, "volume": 84.0}, {"date": "2022-03-30", "close": 44370.4438, "volume": 27.0}, {"date": "2022-03-31", "close": 43962.4397, "volume": 45.0}, {"date": "2022-04-01", "close": 41412.4142, "volume": 124.0}, {"date": "2022-04-04", "close": 41616.4163, "volume": 39.0}, {"date": "2022-04-05", "close": 41310.4132, "volume": 17.0}, {"date": "2022-04-06", "close": 41310.4132, "volume": 23.0}, {"date": "2022-04-07", "close": 36822.3683, "volume": 44.0}, {"date": "2022-04-08", "close": 35292.353, "volume": 24.0}, {"date": "2022-04-11", "close": 38250.3826, "volume": 32.0}, {"date": "2022-04-12", "close": 33456.3347, "volume": 28.0}, {"date": "2022-04-13", "close": 34272.3428, "volume": 12.0}, {"date": "2022-04-14", "close": 34374.3438, "volume": 12.0}, {"date": "2022-04-18", "close": 32130.3214, "volume": 15.0}, {"date": "2022-04-19", "close": 31926.3194, "volume": 10.0}, {"date": "2022-04-20", "close": 33048.3306, "volume": 10.0}, {"date": "2022-04-21", "close": 31110.3112, "volume": 8.0}, {"date": "2022-04-22", "close": 31110.3112, "volume": 13.0}, {"date": "2022-04-25", "close": 32232.3224, "volume": 7.0}, {"date": "2022-04-26", "close": 30294.303, "volume": 11.0}, {"date": "2022-04-27", "close": 31314.3132, "volume": 206.0}, {"date": "2022-04-28", "close": 29070.2908, "volume": 19.0}, {"date": "2022-04-29", "close": 28458.2847, "volume": 5.0}, {"date": "2022-05-02", "close": 26112.2612, "volume": 14.0}, {"date": "2022-05-03", "close": 26520.2653, "volume": 12.0}, {"date": "2022-05-04", "close": 27642.2765, "volume": 7.0}, {"date": "2022-05-05", "close": 26418.2643, "volume": 5.0}, {"date": "2022-05-06", "close": 26112.2612, "volume": 13.0}, {"date": "2022-05-09", "close": 25602.2561, "volume": 11.0}, {"date": "2022-05-10", "close": 23358.2336, "volume": 10.0}, {"date": "2022-05-11", "close": 22542.2255, "volume": 6.0}, {"date": "2022-05-12", "close": 22644.2265, "volume": 6.0}, {"date": "2022-05-13", "close": 22644.2265, "volume": 9.0}, {"date": "2022-05-16", "close": 23562.2357, "volume": 25.0}, {"date": "2022-05-17", "close": 23817.2382, "volume": 4.0}, {"date": "2022-05-18", "close": 23154.2316, "volume": 4.0}, {"date": "2022-05-19", "close": 24072.2408, "volume": 11.0}, {"date": "2022-05-20", "close": 22032.2204, "volume": 12.0}, {"date": "2022-05-23", "close": 22134.2214, "volume": 2.0}, {"date": "2022-05-24", "close": 21216.2122, "volume": 8.0}, {"date": "2022-05-25", "close": 22746.2275, "volume": 2.0}, {"date": "2022-05-26", "close": 23154.2316, "volume": 4.0}, {"date": "2022-05-27", "close": 23766.2377, "volume": 3.0}, {"date": "2022-05-31", "close": 25908.2592, "volume": 8.0}, {"date": "2022-06-01", "close": 24174.2418, "volume": 8.0}, {"date": "2022-06-02", "close": 25092.251, "volume": 1.0}, {"date": "2022-06-03", "close": 25194.252, "volume": 3.0}, {"date": "2022-06-06", "close": 25602.2561, "volume": 2.0}, {"date": "2022-06-07", "close": 25092.251, "volume": 4.0}, {"date": "2022-06-08", "close": 25398.2541, "volume": 4.0}, {"date": "2022-06-09", "close": 26316.2632, "volume": 20.0}, {"date": "2022-06-10", "close": 28356.2836, "volume": 11.0}, {"date": "2022-06-13", "close": 29274.2928, "volume": 29.0}, {"date": "2022-06-14", "close": 26724.2673, "volume": 20.0}, {"date": "2022-06-15", "close": 25296.253, "volume": 12.0}, {"date": "2022-06-16", "close": 22746.2275, "volume": 9.0}, {"date": "2022-06-17", "close": 23358.2336, "volume": 11.0}, {"date": "2022-06-21", "close": 24378.2439, "volume": 15.0}, {"date": "2022-06-22", "close": 26928.2694, "volume": 15.0}, {"date": "2022-06-23", "close": 25092.251, "volume": 5.0}, {"date": "2022-06-24", "close": 25092.251, "volume": 4.0}, {"date": "2022-06-27", "close": 23460.2347, "volume": 2.0}, {"date": "2022-06-28", "close": 22440.2245, "volume": 5.0}, {"date": "2022-06-29", "close": 21930.2194, "volume": 2.0}, {"date": "2022-06-30", "close": 21522.2153, "volume": 3.0}, {"date": "2022-07-01", "close": 21420.2143, "volume": 4.0}, {"date": "2022-07-05", "close": 21114.2112, "volume": 17.0}, {"date": "2022-07-06", "close": 20400.2041, "volume": 5.0}, {"date": "2022-07-07", "close": 19380.1939, "volume": 15.0}, {"date": "2022-07-08", "close": 19074.1908, "volume": 19.0}, {"date": "2022-07-11", "close": 16830.1683, "volume": 15.0}, {"date": "2022-07-12", "close": 15912.1592, "volume": 23.0}, {"date": "2022-07-13", "close": 15045.1505, "volume": 25.0}, {"date": "2022-07-14", "close": 14280.1428, "volume": 12.0}, {"date": "2022-07-15", "close": 12240.1224, "volume": 44.0}, {"date": "2022-07-18", "close": 12342.1235, "volume": 48.0}, {"date": "2022-07-19", "close": 11220.1122, "volume": 38.0}, {"date": "2022-07-20", "close": 11832.1184, "volume": 53.0}, {"date": "2022-07-21", "close": 11220.1122, "volume": 15.0}, {"date": "2022-07-22", "close": 11424.1143, "volume": 24.0}, {"date": "2022-07-25", "close": 11016.1102, "volume": 35.0}, {"date": "2022-07-26", "close": 10506.1051, "volume": 38.0}, {"date": "2022-07-27", "close": 10812.1082, "volume": 600.0}, {"date": "2022-07-28", "close": 10302.103, "volume": 63.0}, {"date": "2022-07-29", "close": 9664.5967, "volume": 65.0}, {"date": "2022-08-01", "close": 8364.0837, "volume": 72.0}, {"date": "2022-08-02", "close": 9829.8383, "volume": 1697.0}, {"date": "2022-08-03", "close": 9312.6932, "volume": 362.0}, {"date": "2022-08-04", "close": 9333.0934, "volume": 117.0}, {"date": "2022-08-05", "close": 8773.1078, "volume": 119.0}, {"date": "2022-08-08", "close": 9680.9168, "volume": 352.0}, {"date": "2022-08-09", "close": 9308.6131, "volume": 246.0}, {"date": "2022-08-10", "close": 9173.9718, "volume": 69.0}, {"date": "2022-08-11", "close": 9078.0908, "volume": 87.0}, {"date": "2022-08-12", "close": 11016.1102, "volume": 275.0}, {"date": "2022-08-15", "close": 9894.099, "volume": 250.0}, {"date": "2022-08-16", "close": 9406.5341, "volume": 130.0}, {"date": "2022-08-17", "close": 8976.0898, "volume": 80.0}, {"date": "2022-08-18", "close": 9372.8738, "volume": 47.0}, {"date": "2022-08-19", "close": 8876.1288, "volume": 44.0}, {"date": "2022-08-22", "close": 8364.0837, "volume": 46.0}, {"date": "2022-08-23", "close": 8063.1807, "volume": 50.0}, {"date": "2022-08-24", "close": 7446.0745, "volume": 57.0}, {"date": "2022-08-25", "close": 7328.7733, "volume": 37.0}, {"date": "2022-08-26", "close": 7543.9955, "volume": 36.0}, {"date": "2022-08-29", "close": 7887.9429, "volume": 41.0}, {"date": "2022-08-30", "close": 7861.2186, "volume": 24.0}, {"date": "2022-08-31", "close": 8063.1807, "volume": 28.0}, {"date": "2022-09-01", "close": 7960.1596, "volume": 18.0}, {"date": "2022-09-02", "close": 7854.0786, "volume": 13.0}, {"date": "2022-09-06", "close": 7596.016, "volume": 10.0}, {"date": "2022-09-07", "close": 7548.0755, "volume": 13.0}, {"date": "2022-09-08", "close": 7568.4757, "volume": 8.0}, {"date": "2022-09-09", "close": 7752.0775, "volume": 11.0}, {"date": "2022-09-12", "close": 8077.4608, "volume": 17.0}, {"date": "2022-09-13", "close": 8428.3443, "volume": 82.0}, {"date": "2022-09-14", "close": 9411.6341, "volume": 132.0}, {"date": "2022-09-15", "close": 9843.0985, "volume": 135.0}, {"date": "2022-09-16", "close": 9572.7958, "volume": 88.0}, {"date": "2022-09-19", "close": 8949.5695, "volume": 32.0}, {"date": "2022-09-20", "close": 8267.1827, "volume": 36.0}, {"date": "2022-09-21", "close": 7856.1186, "volume": 38.0}, {"date": "2022-09-22", "close": 7695.977, "volume": 24.0}, {"date": "2022-09-23", "close": 7785.7379, "volume": 89.0}, {"date": "2022-09-26", "close": 8297.783, "volume": 78.0}, {"date": "2022-09-27", "close": 8161.1016, "volume": 15.0}, {"date": "2022-09-28", "close": 8518.1052, "volume": 25.0}, {"date": "2022-09-29", "close": 8073.3808, "volume": 28.0}, {"date": "2022-09-30", "close": 7905.0791, "volume": 44.0}, {"date": "2022-10-03", "close": 8516.0652, "volume": 118.0}, {"date": "2022-10-04", "close": 8517.0852, "volume": 34.0}, {"date": "2022-10-05", "close": 8459.9646, "volume": 21.0}, {"date": "2022-10-06", "close": 8262.0826, "volume": 16.0}, {"date": "2022-10-07", "close": 8167.2217, "volume": 12.0}, {"date": "2022-10-10", "close": 7953.0196, "volume": 12.0}, {"date": "2022-10-11", "close": 7894.879, "volume": 7.0}, {"date": "2022-10-12", "close": 7547.0555, "volume": 16.0}, {"date": "2022-10-13", "close": 7598.5558, "volume": 13.0}, {"date": "2022-10-14", "close": 7495.035, "volume": 9.0}, {"date": "2022-10-17", "close": 7395.074, "volume": 7.0}, {"date": "2022-10-18", "close": 7355.2936, "volume": 9.0}, {"date": "2022-10-19", "close": 7140.0714, "volume": 17.0}, {"date": "2022-10-20", "close": 6851.4085, "volume": 26.0}, {"date": "2022-10-21", "close": 6853.4486, "volume": 8.0}, {"date": "2022-10-24", "close": 6732.0673, "volume": 16.0}, {"date": "2022-10-25", "close": 6681.077, "volume": 32.0}, {"date": "2022-10-26", "close": 6860.5886, "volume": 12.0}, {"date": "2022-10-27", "close": 6425.0443, "volume": 19.0}, {"date": "2022-10-28", "close": 6388.3239, "volume": 28.0}, {"date": "2022-10-31", "close": 6375.0638, "volume": 9.0}, {"date": "2022-11-01", "close": 6324.0633, "volume": 10.0}, {"date": "2022-11-02", "close": 6222.0622, "volume": 8.0}, {"date": "2022-11-03", "close": 6070.0807, "volume": 6.0}, {"date": "2022-11-04", "close": 6121.0914, "volume": 8.0}, {"date": "2022-11-07", "close": 6023.1602, "volume": 9.0}, {"date": "2022-11-08", "close": 6069.0607, "volume": 14.0}, {"date": "2022-11-09", "close": 6048.6605, "volume": 9.0}, {"date": "2022-11-10", "close": 6272.0427, "volume": 10.0}, {"date": "2022-11-11", "close": 6650.4665, "volume": 12.0}, {"date": "2022-11-14", "close": 7150.2715, "volume": 59.0}, {"date": "2022-11-15", "close": 6681.0668, "volume": 60.0}, {"date": "2022-11-16", "close": 6582.1258, "volume": 14.0}, {"date": "2022-11-17", "close": 6325.0833, "volume": 9.0}, {"date": "2022-11-18", "close": 6476.0448, "volume": 7.0}, {"date": "2022-11-21", "close": 6030.3003, "volume": 13.0}, {"date": "2022-11-22", "close": 5814.0582, "volume": 15.0}, {"date": "2022-11-23", "close": 5900.5448, "volume": 10.0}, {"date": "2022-11-25", "close": 5919.1192, "volume": 5.0}, {"date": "2022-11-28", "close": 6018.0602, "volume": 6.0}, {"date": "2022-11-29", "close": 5966.0397, "volume": 9.0}, {"date": "2022-11-30", "close": 5916.0592, "volume": 4.0}, {"date": "2022-12-01", "close": 6188.4019, "volume": 10.0}, {"date": "2022-12-02", "close": 6721.8672, "volume": 10.0}, {"date": "2022-12-05", "close": 6807.5481, "volume": 12.0}, {"date": "2022-12-06", "close": 6565.8057, "volume": 6.0}, {"date": "2022-12-07", "close": 6936.0694, "volume": 8.0}, {"date": "2022-12-08", "close": 6925.8693, "volume": 3.0}, {"date": "2022-12-09", "close": 6732.0673, "volume": 10.0}, {"date": "2022-12-12", "close": 6359.7636, "volume": 6.0}, {"date": "2022-12-13", "close": 6444.4245, "volume": 13.0}, {"date": "2022-12-14", "close": 6335.2834, "volume": 6.0}, {"date": "2022-12-15", "close": 6258.7826, "volume": 5.0}, {"date": "2022-12-16", "close": 6120.0612, "volume": 11.0}, {"date": "2022-12-19", "close": 5916.0592, "volume": 5.0}, {"date": "2022-12-20", "close": 5916.0592, "volume": 9.0}, {"date": "2022-12-21", "close": 5865.0587, "volume": 7.0}, {"date": "2022-12-22", "close": 6222.0622, "volume": 33.0}, {"date": "2022-12-23", "close": 6324.0633, "volume": 6.0}, {"date": "2022-12-27", "close": 6117.0012, "volume": 8.0}, {"date": "2022-12-28", "close": 5870.1587, "volume": 14.0}, {"date": "2022-12-29", "close": 5916.0592, "volume": 25.0}, {"date": "2022-12-30", "close": 5792.6379, "volume": 10.0}, {"date": "2023-01-03", "close": 5713.0771, "volume": 15.0}, {"date": "2023-01-04", "close": 5711.0371, "volume": 11.0}, {"date": "2023-01-05", "close": 5622.2962, "volume": 21.0}, {"date": "2023-01-06", "close": 5305.0731, "volume": 26.0}, {"date": "2023-01-09", "close": 5460.1146, "volume": 8.0}, {"date": "2023-01-10", "close": 5582.5158, "volume": 13.0}, {"date": "2023-01-11", "close": 5610.0561, "volume": 15.0}, {"date": "2023-01-12", "close": 5706.9571, "volume": 7.0}, {"date": "2023-01-13", "close": 6325.0833, "volume": 30.0}, {"date": "2023-01-17", "close": 6224.1023, "volume": 28.0}, {"date": "2023-01-18", "close": 6273.0627, "volume": 15.0}, {"date": "2023-01-19", "close": 6324.0633, "volume": 26.0}, {"date": "2023-01-20", "close": 6260.8226, "volume": 17.0}, {"date": "2023-01-23", "close": 6772.8677, "volume": 30.0}, {"date": "2023-01-24", "close": 6895.269, "volume": 15.0}, {"date": "2023-01-25", "close": 6650.4665, "volume": 12.0}, {"date": "2023-01-26", "close": 6630.0663, "volume": 15.0}, {"date": "2023-01-27", "close": 6783.0678, "volume": 174.0}, {"date": "2023-01-30", "close": 6447.4845, "volume": 46.0}, {"date": "2023-01-31", "close": 6427.0843, "volume": 30.0}, {"date": "2023-02-01", "close": 6222.0622, "volume": 32.0}, {"date": "2023-02-02", "close": 6273.0627, "volume": 31.0}, {"date": "2023-02-03", "close": 6826.9283, "volume": 42.0}, {"date": "2023-02-06", "close": 6823.8683, "volume": 47.0}, {"date": "2023-02-07", "close": 6835.0884, "volume": 24.0}, {"date": "2023-02-08", "close": 6573.9658, "volume": 15.0}, {"date": "2023-02-09", "close": 6038.4604, "volume": 46.0}, {"date": "2023-02-10", "close": 5559.0556, "volume": 41.0}, {"date": "2023-02-13", "close": 5626.3763, "volume": 56.0}, {"date": "2023-02-14", "close": 5916.0592, "volume": 38.0}, {"date": "2023-02-15", "close": 5845.6785, "volume": 17.0}, {"date": "2023-02-16", "close": 5785.4979, "volume": 6.0}, {"date": "2023-02-17", "close": 5598.836, "volume": 15.0}, {"date": "2023-02-21", "close": 5184.7119, "volume": 17.0}, {"date": "2023-02-22", "close": 4308.5231, "volume": 121.0}, {"date": "2023-02-23", "close": 3498.8099, "volume": 207.0}, {"date": "2023-02-24", "close": 3339.0684, "volume": 41.0}, {"date": "2023-02-27", "close": 3590.6154, "volume": 322.0}, {"date": "2023-02-28", "close": 3713.0228, "volume": 139.0}, {"date": "2023-03-01", "close": 3665.4199, "volume": 54.0}, {"date": "2023-03-02", "close": 3461.4077, "volume": 266.0}, {"date": "2023-03-03", "close": 3685.8892, "volume": 113.0}, {"date": "2023-03-06", "close": 3502.2101, "volume": 44.0}, {"date": "2023-03-07", "close": 3461.4077, "volume": 28.0}, {"date": "2023-03-08", "close": 3427.4057, "volume": 26.0}, {"date": "2023-03-09", "close": 3141.7885, "volume": 49.0}, {"date": "2023-03-10", "close": 2890.1734, "volume": 46.0}, {"date": "2023-03-13", "close": 2414.1449, "volume": 59.0}, {"date": "2023-03-14", "close": 2638.5583, "volume": 114.0}, {"date": "2023-03-15", "close": 2903.7742, "volume": 690.0}, {"date": "2023-03-16", "close": 2638.5583, "volume": 440.0}, {"date": "2023-03-17", "close": 1972.1183, "volume": 293.0}, {"date": "2023-03-20", "close": 1754.5053, "volume": 129.0}, {"date": "2023-03-21", "close": 1863.3118, "volume": 284.0}, {"date": "2023-03-22", "close": 1829.3098, "volume": 58.0}, {"date": "2023-03-23", "close": 1761.3057, "volume": 32.0}, {"date": "2023-03-24", "close": 1795.3077, "volume": 23.0}, {"date": "2023-03-27", "close": 1870.1122, "volume": 59.0}, {"date": "2023-03-28", "close": 1870.1122, "volume": 21.0}, {"date": "2023-03-29", "close": 1999.32, "volume": 38.0}, {"date": "2023-03-30", "close": 1958.5175, "volume": 39.0}, {"date": "2023-03-31", "close": 2046.9228, "volume": 61.0}, {"date": "2023-04-03", "close": 1788.5073, "volume": 38.0}, {"date": "2023-04-04", "close": 1802.1081, "volume": 24.0}, {"date": "2023-04-05", "close": 1815.7089, "volume": 32.0}, {"date": "2023-04-06", "close": 1863.3118, "volume": 8.0}, {"date": "2023-04-10", "close": 1876.9126, "volume": 14.0}, {"date": "2023-04-11", "close": 1836.1102, "volume": 27.0}, {"date": "2023-04-12", "close": 1856.5114, "volume": 12.0}, {"date": "2023-04-13", "close": 2250.9351, "volume": 306.0}, {"date": "2023-04-14", "close": 2033.322, "volume": 894.0}, {"date": "2023-04-17", "close": 2284.9371, "volume": 384.0}, {"date": "2023-04-18", "close": 2981.9789, "volume": 2732.0}, {"date": "2023-04-19", "close": 2985.3791, "volume": 361.0}, {"date": "2023-04-20", "close": 2964.9779, "volume": 43.0}, {"date": "2023-04-21", "close": 2359.7416, "volume": 161.0}, {"date": "2023-04-24", "close": 2312.1387, "volume": 34.0}, {"date": "2023-04-25", "close": 2067.324, "volume": 26.0}, {"date": "2023-04-26", "close": 1999.32, "volume": 54.0}, {"date": "2023-04-27", "close": 2033.322, "volume": 28.0}, {"date": "2023-04-28", "close": 2108.1265, "volume": 8.0}, {"date": "2023-05-01", "close": 2060.5236, "volume": 6.0}, {"date": "2023-05-02", "close": 2420.9453, "volume": 90.0}, {"date": "2023-05-03", "close": 2427.7457, "volume": 114.0}, {"date": "2023-05-04", "close": 2638.5583, "volume": 318.0}, {"date": "2023-05-05", "close": 2638.5583, "volume": 50.0}, {"date": "2023-05-08", "close": 2590.9555, "volume": 47.0}, {"date": "2023-05-09", "close": 2720.1632, "volume": 51.0}, {"date": "2023-05-10", "close": 2618.1571, "volume": 25.0}, {"date": "2023-05-11", "close": 2842.5706, "volume": 141.0}, {"date": "2023-05-12", "close": 2692.9616, "volume": 59.0}, {"date": "2023-05-15", "close": 2713.3628, "volume": 14.0}, {"date": "2023-05-16", "close": 2696.3618, "volume": 29.0}, {"date": "2023-05-17", "close": 2760.9657, "volume": 39.0}, {"date": "2023-05-18", "close": 2794.9677, "volume": 44.0}, {"date": "2023-05-19", "close": 2754.1653, "volume": 35.0}, {"date": "2023-05-22", "close": 3189.3914, "volume": 519.0}, {"date": "2023-05-23", "close": 2978.5787, "volume": 115.0}, {"date": "2023-05-24", "close": 3026.1816, "volume": 37.0}, {"date": "2023-05-25", "close": 3182.591, "volume": 599.0}, {"date": "2023-05-26", "close": 2910.5746, "volume": 92.0}, {"date": "2023-05-30", "close": 2924.1755, "volume": 42.0}, {"date": "2023-05-31", "close": 3073.7844, "volume": 76.0}, {"date": "2023-06-01", "close": 3073.7844, "volume": 58.0}, {"date": "2023-06-02", "close": 3087.3853, "volume": 22.0}, {"date": "2023-06-05", "close": 3134.9881, "volume": 21.0}, {"date": "2023-06-06", "close": 2971.7783, "volume": 50.0}, {"date": "2023-06-07", "close": 3026.1816, "volume": 32.0}, {"date": "2023-06-08", "close": 3134.9881, "volume": 26.0}, {"date": "2023-06-09", "close": 3060.1836, "volume": 16.0}, {"date": "2023-06-12", "close": 2961.5777, "volume": 15.0}, {"date": "2023-06-13", "close": 3100.9861, "volume": 54.0}, {"date": "2023-06-14", "close": 3235.4981, "volume": 65.0}, {"date": "2023-06-15", "close": 3094.1857, "volume": 28.0}, {"date": "2023-06-16", "close": 3094.1857, "volume": 44.0}, {"date": "2023-06-20", "close": 3080.5848, "volume": 24.0}, {"date": "2023-06-21", "close": 3094.1857, "volume": 80.0}, {"date": "2023-06-22", "close": 3216.593, "volume": 156.0}, {"date": "2023-06-23", "close": 3216.593, "volume": 23.0}, {"date": "2023-06-26", "close": 3134.9881, "volume": 69.0}, {"date": "2023-06-27", "close": 3148.5889, "volume": 13.0}, {"date": "2023-06-28", "close": 3175.7906, "volume": 14.0}, {"date": "2023-06-29", "close": 3175.7906, "volume": 16.0}, {"date": "2023-06-30", "close": 3202.9922, "volume": 52.0}, {"date": "2023-07-03", "close": 3236.9942, "volume": 23.0}, {"date": "2023-07-05", "close": 3181.1629, "volume": 13.0}, {"date": "2023-07-06", "close": 3155.3893, "volume": 30.0}, {"date": "2023-07-07", "close": 3311.7987, "volume": 98.0}, {"date": "2023-07-10", "close": 3257.3955, "volume": 30.0}, {"date": "2023-07-11", "close": 3209.7926, "volume": 39.0}, {"date": "2023-07-12", "close": 3012.5808, "volume": 59.0}, {"date": "2023-07-13", "close": 3053.3832, "volume": 13.0}, {"date": "2023-07-14", "close": 2958.1775, "volume": 62.0}, {"date": "2023-07-17", "close": 2896.9738, "volume": 14.0}, {"date": "2023-07-18", "close": 2808.5685, "volume": 29.0}, {"date": "2023-07-19", "close": 2842.5706, "volume": 30.0}, {"date": "2023-07-20", "close": 2746.4808, "volume": 25.0}, {"date": "2023-07-21", "close": 2815.3689, "volume": 8.0}, {"date": "2023-07-24", "close": 2526.3516, "volume": 40.0}, {"date": "2023-07-25", "close": 2475.3485, "volume": 23.0}, {"date": "2023-07-26", "close": 2437.4703, "volume": 15.0}, {"date": "2023-07-27", "close": 2339.3404, "volume": 13.0}, {"date": "2023-07-28", "close": 2223.7334, "volume": 19.0}, {"date": "2023-07-31", "close": 2244.1347, "volume": 16.0}, {"date": "2023-08-01", "close": 2210.1326, "volume": 39.0}, {"date": "2023-08-02", "close": 2114.9269, "volume": 17.0}, {"date": "2023-08-03", "close": 2182.931, "volume": 26.0}, {"date": "2023-08-04", "close": 2189.7314, "volume": 84.0}, {"date": "2023-08-07", "close": 2159.1296, "volume": 11.0}, {"date": "2023-08-08", "close": 2230.5338, "volume": 12.0}, {"date": "2023-08-09", "close": 2182.931, "volume": 17.0}, {"date": "2023-08-10", "close": 1890.5134, "volume": 17.0}, {"date": "2023-08-11", "close": 1999.32, "volume": 9.0}, {"date": "2023-08-14", "close": 1876.9126, "volume": 32.0}, {"date": "2023-08-15", "close": 1888.1333, "volume": 13.0}, {"date": "2023-08-16", "close": 1768.1061, "volume": 17.0}, {"date": "2023-08-17", "close": 1768.1061, "volume": 14.0}, {"date": "2023-08-18", "close": 1713.7028, "volume": 71.0}, {"date": "2023-08-21", "close": 1666.1, "volume": 92.0}, {"date": "2023-08-22", "close": 1462.0877, "volume": 41.0}, {"date": "2023-08-23", "close": 1394.0836, "volume": 33.0}, {"date": "2023-08-24", "close": 1402.1081, "volume": 3.0}, {"date": "2023-08-25", "close": 1468.8881, "volume": 8.0}, {"date": "2023-08-28", "close": 1468.8881, "volume": 5.0}, {"date": "2023-08-29", "close": 1462.0877, "volume": 9.0}, {"date": "2023-08-30", "close": 1502.8902, "volume": 19.0}, {"date": "2023-08-31", "close": 1591.2955, "volume": 66.0}, {"date": "2023-09-01", "close": 2046.9228, "volume": 2502.0}, {"date": "2023-09-05", "close": 1842.9106, "volume": 212.0}, {"date": "2023-09-06", "close": 1645.6987, "volume": 55.0}, {"date": "2023-09-07", "close": 1768.1061, "volume": 71.0}, {"date": "2023-09-08", "close": 1849.711, "volume": 43.0}, {"date": "2023-09-11", "close": 1638.8983, "volume": 108.0}, {"date": "2023-09-12", "close": 1700.102, "volume": 93.0}, {"date": "2023-09-13", "close": 1754.5053, "volume": 93.0}, {"date": "2023-09-14", "close": 1713.7028, "volume": 321.0}, {"date": "2023-09-15", "close": 1645.6987, "volume": 234.0}, {"date": "2023-09-18", "close": 1645.6987, "volume": 8.0}, {"date": "2023-09-19", "close": 1679.7008, "volume": 7.0}, {"date": "2023-09-20", "close": 1652.4992, "volume": 8.0}, {"date": "2023-09-21", "close": 1679.7008, "volume": 9.0}, {"date": "2023-09-22", "close": 1700.102, "volume": 15.0}, {"date": "2023-09-25", "close": 1720.5032, "volume": 18.0}, {"date": "2023-09-26", "close": 1695.0017, "volume": 6.0}, {"date": "2023-09-27", "close": 1611.6967, "volume": 6.0}, {"date": "2023-09-28", "close": 1697.8579, "volume": 3.0}, {"date": "2023-09-29", "close": 1693.3016, "volume": 7.0}, {"date": "2023-10-02", "close": 1645.6987, "volume": 11.0}, {"date": "2023-10-03", "close": 1598.0959, "volume": 3.0}, {"date": "2023-10-04", "close": 1604.8963, "volume": 6.0}, {"date": "2023-10-05", "close": 1584.4951, "volume": 16.0}, {"date": "2023-10-06", "close": 1564.0938, "volume": 9.0}, {"date": "2023-10-09", "close": 1543.6926, "volume": 20.0}, {"date": "2023-10-10", "close": 1536.8922, "volume": 16.0}, {"date": "2023-10-11", "close": 1455.2873, "volume": 14.0}, {"date": "2023-10-12", "close": 1496.0898, "volume": 10.0}, {"date": "2023-10-13", "close": 1428.0857, "volume": 30.0}, {"date": "2023-10-16", "close": 1434.8861, "volume": 4.0}, {"date": "2023-10-17", "close": 1394.0836, "volume": 11.0}, {"date": "2023-10-18", "close": 1407.6845, "volume": 20.0}, {"date": "2023-10-19", "close": 1339.6804, "volume": 21.0}, {"date": "2023-10-20", "close": 1295.4777, "volume": 16.0}, {"date": "2023-10-23", "close": 1176.4706, "volume": 14.0}, {"date": "2023-10-24", "close": 1026.8616, "volume": 36.0}, {"date": "2023-10-25", "close": 1020.0612, "volume": 4.0}, {"date": "2023-10-26", "close": 992.8596, "volume": 9.0}, {"date": "2023-10-27", "close": 1060.8637, "volume": 17.0}, {"date": "2023-10-30", "close": 1128.8677, "volume": 4.0}, {"date": "2023-10-31", "close": 1128.8677, "volume": 6.0}, {"date": "2023-11-01", "close": 1006.4604, "volume": 6.0}, {"date": "2023-11-02", "close": 1081.2649, "volume": 8.0}, {"date": "2023-11-03", "close": 1135.6681, "volume": 11.0}, {"date": "2023-11-06", "close": 1094.8657, "volume": 9.0}, {"date": "2023-11-07", "close": 1006.4604, "volume": 12.0}, {"date": "2023-11-08", "close": 958.8575, "volume": 10.0}, {"date": "2023-11-09", "close": 999.66, "volume": 6.0}, {"date": "2023-11-10", "close": 795.6477, "volume": 64.0}, {"date": "2023-11-13", "close": 727.6437, "volume": 20.0}, {"date": "2023-11-14", "close": 754.8453, "volume": 18.0}, {"date": "2023-11-15", "close": 775.1785, "volume": 18.0}, {"date": "2023-11-16", "close": 741.2445, "volume": 23.0}, {"date": "2023-11-17", "close": 727.6437, "volume": 29.0}, {"date": "2023-11-20", "close": 610.4726, "volume": 185.0}, {"date": "2023-11-21", "close": 578.1027, "volume": 15196.0}, {"date": "2023-11-22", "close": 884.053, "volume": 17477.0}, {"date": "2023-11-24", "close": 822.8494, "volume": 1928.0}, {"date": "2023-11-27", "close": 727.6437, "volume": 1055.0}, {"date": "2023-11-28", "close": 680.0408, "volume": 681.0}, {"date": "2023-11-29", "close": 639.2384, "volume": 457.0}, {"date": "2023-11-30", "close": 579.0547, "volume": 500.0}, {"date": "2023-12-01", "close": 451.0031, "volume": 935.0}, {"date": "2023-12-04", "close": 468.1401, "volume": 165.0}, {"date": "2023-12-05", "close": 536.5522, "volume": 441.0}, {"date": "2023-12-06", "close": 517.171, "volume": 5114.0}, {"date": "2023-12-07", "close": 514.7909, "volume": 663.0}, {"date": "2023-12-08", "close": 496.4298, "volume": 334.0}, {"date": "2023-12-11", "close": 444.0666, "volume": 251.0}, {"date": "2023-12-12", "close": 448.7589, "volume": 139.0}, {"date": "2023-12-13", "close": 428.4257, "volume": 195.0}, {"date": "2023-12-14", "close": 442.0945, "volume": 198.0}, {"date": "2023-12-15", "close": 435.9062, "volume": 83.0}, {"date": "2023-12-18", "close": 425.7055, "volume": 220.0}, {"date": "2023-12-19", "close": 401.2241, "volume": 217.0}, {"date": "2023-12-20", "close": 347.2962, "volume": 510.0}, {"date": "2023-12-21", "close": 306.4944, "volume": 546.0}, {"date": "2023-12-22", "close": 308.8065, "volume": 246.0}, {"date": "2023-12-26", "close": 319.6192, "volume": 211.0}, {"date": "2023-12-27", "close": 352.2611, "volume": 1935.0}, {"date": "2023-12-28", "close": 338.5243, "volume": 454.0}, {"date": "2023-12-29", "close": 365.1819, "volume": 872.0}, {"date": "2024-01-02", "close": 363.0738, "volume": 216.0}, {"date": "2024-01-03", "close": 378.7827, "volume": 97.0}, {"date": "2024-01-04", "close": 366.814, "volume": 172.0}, {"date": "2024-01-05", "close": 377.3546, "volume": 37.0}, {"date": "2024-01-08", "close": 374.6345, "volume": 65.0}, {"date": "2024-01-09", "close": 389.6634, "volume": 98.0}, {"date": "2024-01-10", "close": 363.6178, "volume": 78.0}, {"date": "2024-01-11", "close": 344.4407, "volume": 83.0}, {"date": "2024-01-12", "close": 331.5199, "volume": 168.0}, {"date": "2024-01-16", "close": 340.0204, "volume": 170.0}, {"date": "2024-01-17", "close": 336.6202, "volume": 54.0}, {"date": "2024-01-18", "close": 305.2023, "volume": 39.0}, {"date": "2024-01-19", "close": 328.3237, "volume": 35.0}, {"date": "2024-01-22", "close": 313.4988, "volume": 32.0}, {"date": "2024-01-23", "close": 329.7518, "volume": 91.0}, {"date": "2024-01-24", "close": 321.6593, "volume": 33.0}, {"date": "2024-01-25", "close": 329.1397, "volume": 57.0}, {"date": "2024-01-26", "close": 335.2601, "volume": 83.0}, {"date": "2024-01-29", "close": 332.1999, "volume": 47.0}, {"date": "2024-01-30", "close": 306.0184, "volume": 213.0}, {"date": "2024-01-31", "close": 306.6984, "volume": 97.0}, {"date": "2024-02-01", "close": 306.0864, "volume": 59.0}, {"date": "2024-02-02", "close": 306.0184, "volume": 75.0}, {"date": "2024-02-05", "close": 310.9147, "volume": 26.0}, {"date": "2024-02-06", "close": 313.1588, "volume": 34.0}, {"date": "2024-02-07", "close": 323.6314, "volume": 49.0}, {"date": "2024-02-08", "close": 326.4196, "volume": 73.0}, {"date": "2024-02-09", "close": 333.152, "volume": 36.0}, {"date": "2024-02-12", "close": 316.287, "volume": 55.0}, {"date": "2024-02-13", "close": 302.6862, "volume": 92.0}, {"date": "2024-02-14", "close": 312.8188, "volume": 91.0}, {"date": "2024-02-15", "close": 315.6749, "volume": 81.0}, {"date": "2024-02-16", "close": 352.2611, "volume": 295.0}, {"date": "2024-02-20", "close": 323.0194, "volume": 155.0}, {"date": "2024-02-21", "close": 312.8188, "volume": 44.0}, {"date": "2024-02-22", "close": 313.0228, "volume": 39.0}, {"date": "2024-02-23", "close": 331.8599, "volume": 104.0}, {"date": "2024-02-26", "close": 313.0908, "volume": 76.0}, {"date": "2024-02-27", "close": 340.7004, "volume": 366.0}, {"date": "2024-02-28", "close": 307.3784, "volume": 257.0}, {"date": "2024-02-29", "close": 316.219, "volume": 154.0}, {"date": "2024-03-01", "close": 351.9211, "volume": 1501.0}, {"date": "2024-03-04", "close": 380.1428, "volume": 4409.0}, {"date": "2024-03-05", "close": 343.8633, "volume": 851.0}, {"date": "2024-03-06", "close": 299.218, "volume": 1201.0}, {"date": "2024-03-07", "close": 272.0163, "volume": 161.0}, {"date": "2024-03-08", "close": 271.4043, "volume": 238.0}, {"date": "2024-03-11", "close": 261.8157, "volume": 182.0}, {"date": "2024-03-12", "close": 264.1278, "volume": 79.0}, {"date": "2024-03-13", "close": 246.8548, "volume": 101.0}, {"date": "2024-03-14", "close": 238.6943, "volume": 66.0}, {"date": "2024-03-15", "close": 238.0143, "volume": 193.0}, {"date": "2024-03-18", "close": 251.3431, "volume": 126.0}, {"date": "2024-03-19", "close": 245.5627, "volume": 45.0}, {"date": "2024-03-20", "close": 261.8157, "volume": 82.0}, {"date": "2024-03-21", "close": 260.7895, "volume": 57.0}, {"date": "2024-03-22", "close": 238.1503, "volume": 213.0}, {"date": "2024-03-25", "close": 248.8269, "volume": 107.0}, {"date": "2024-03-26", "close": 240.2917, "volume": 50.0}, {"date": "2024-03-27", "close": 227.8137, "volume": 179.0}, {"date": "2024-03-28", "close": 231.2139, "volume": 84.0}, {"date": "2024-04-01", "close": 226.8616, "volume": 49.0}, {"date": "2024-04-02", "close": 242.7746, "volume": 88.0}, {"date": "2024-04-03", "close": 251.6151, "volume": 8158.0}, {"date": "2024-04-04", "close": 360.4216, "volume": 64877.0}, {"date": "2024-04-05", "close": 329.6158, "volume": 4316.0}, {"date": "2024-04-08", "close": 287.9973, "volume": 1883.0}, {"date": "2024-04-09", "close": 271.9483, "volume": 674.0}, {"date": "2024-04-10", "close": 238.0143, "volume": 823.0}, {"date": "2024-04-11", "close": 233.866, "volume": 411.0}, {"date": "2024-04-12", "close": 226.4536, "volume": 498.0}, {"date": "2024-04-15", "close": 189.0513, "volume": 658.0}, {"date": "2024-04-16", "close": 210.8126, "volume": 386.0}, {"date": "2024-04-17", "close": 210.3366, "volume": 271.0}, {"date": "2024-04-18", "close": 187.0792, "volume": 248.0}, {"date": "2024-04-19", "close": 189.1193, "volume": 352.0}, {"date": "2024-04-22", "close": 190.3434, "volume": 215.0}, {"date": "2024-04-23", "close": 197.9599, "volume": 276.0}, {"date": "2024-04-24", "close": 204.0122, "volume": 258.0}, {"date": "2024-04-25", "close": 190.4114, "volume": 178.0}, {"date": "2024-04-26", "close": 180.8909, "volume": 209.0}, {"date": "2024-04-29", "close": 189.0513, "volume": 346.0}, {"date": "2024-04-30", "close": 187.0112, "volume": 172.0}, {"date": "2024-05-01", "close": 187.0112, "volume": 163.0}, {"date": "2024-05-02", "close": 176.8106, "volume": 200.0}, {"date": "2024-05-03", "close": 171.3023, "volume": 262.0}, {"date": "2024-05-06", "close": 170.6902, "volume": 506.0}, {"date": "2024-05-07", "close": 168.6501, "volume": 169.0}, {"date": "2024-05-08", "close": 167.29, "volume": 173.0}, {"date": "2024-05-09", "close": 169.8742, "volume": 125.0}, {"date": "2024-05-10", "close": 174.2945, "volume": 127.0}, {"date": "2024-05-13", "close": 176.6746, "volume": 152.0}, {"date": "2024-05-14", "close": 184.2231, "volume": 225.0}, {"date": "2024-05-15", "close": 251.5471, "volume": 39585.0}, {"date": "2024-05-16", "close": 197.2118, "volume": 4369.0}, {"date": "2024-05-17", "close": 212.7168, "volume": 2185.0}, {"date": "2024-05-20", "close": 224.4135, "volume": 840.0}, {"date": "2024-05-21", "close": 200.612, "volume": 643.0}, {"date": "2024-05-22", "close": 195.8518, "volume": 1213.0}, {"date": "2024-05-23", "close": 182.659, "volume": 797.0}, {"date": "2024-05-24", "close": 186.1272, "volume": 297.0}, {"date": "2024-05-28", "close": 171.0303, "volume": 1378.0}, {"date": "2024-05-29", "close": 160.1496, "volume": 809.0}, {"date": "2024-05-30", "close": 175.5185, "volume": 943.0}, {"date": "2024-05-31", "close": 184.2911, "volume": 1916.0}, {"date": "2024-06-03", "close": 184.9711, "volume": 647.0}, {"date": "2024-06-04", "close": 176.7426, "volume": 307.0}, {"date": "2024-06-05", "close": 172.0503, "volume": 133.0}, {"date": "2024-06-06", "close": 163.2098, "volume": 612.0}, {"date": "2024-06-07", "close": 169.3302, "volume": 998.0}, {"date": "2024-06-10", "close": 157.5655, "volume": 795.0}, {"date": "2024-06-11", "close": 157.0894, "volume": 344.0}, {"date": "2024-06-12", "close": 156.0694, "volume": 475.0}, {"date": "2024-06-13", "close": 156.8174, "volume": 263.0}, {"date": "2024-06-14", "close": 150.493, "volume": 233.0}, {"date": "2024-06-17", "close": 150.9691, "volume": 510.0}, {"date": "2024-06-18", "close": 265.964, "volume": 580625.0}, {"date": "2024-06-20", "close": 410.6766, "volume": 204957.0}, {"date": "2024-06-21", "close": 316.491, "volume": 14612.0}, {"date": "2024-06-24", "close": 306.0184, "volume": 20573.0}, {"date": "2024-06-25", "close": 270.0442, "volume": 6981.0}, {"date": "2024-06-26", "close": 193.8796, "volume": 11957.0}, {"date": "2024-06-27", "close": 170.0782, "volume": 6377.0}, {"date": "2024-06-28", "close": 153.8252, "volume": 5960.0}, {"date": "2024-07-01", "close": 186.4, "volume": 47290.0}, {"date": "2024-07-02", "close": 152.0, "volume": 6952.0}, {"date": "2024-07-03", "close": 156.0, "volume": 5455.0}, {"date": "2024-07-05", "close": 151.6, "volume": 7800.0}, {"date": "2024-07-08", "close": 143.2, "volume": 4172.0}, {"date": "2024-07-09", "close": 147.6, "volume": 4078.0}, {"date": "2024-07-10", "close": 162.4, "volume": 7243.0}, {"date": "2024-07-11", "close": 163.2, "volume": 4569.0}, {"date": "2024-07-12", "close": 174.8, "volume": 4001.0}, {"date": "2024-07-15", "close": 164.8, "volume": 3654.0}, {"date": "2024-07-16", "close": 159.2, "volume": 1442.0}, {"date": "2024-07-17", "close": 176.4, "volume": 6926.0}, {"date": "2024-07-18", "close": 160.0, "volume": 2690.0}, {"date": "2024-07-19", "close": 154.0, "volume": 2492.0}, {"date": "2024-07-22", "close": 148.0, "volume": 3953.0}, {"date": "2024-07-23", "close": 156.8, "volume": 3029.0}, {"date": "2024-07-24", "close": 155.2, "volume": 2751.0}, {"date": "2024-07-25", "close": 162.8, "volume": 3773.0}, {"date": "2024-07-26", "close": 150.4, "volume": 4382.0}, {"date": "2024-07-29", "close": 148.4, "volume": 1059.0}, {"date": "2024-07-30", "close": 144.0, "volume": 2683.0}, {"date": "2024-07-31", "close": 143.6, "volume": 980.0}, {"date": "2024-08-01", "close": 137.6, "volume": 1009.0}, {"date": "2024-08-02", "close": 144.0, "volume": 1098.0}, {"date": "2024-08-05", "close": 128.4, "volume": 5192.0}, {"date": "2024-08-06", "close": 120.0, "volume": 584.0}, {"date": "2024-08-07", "close": 115.2, "volume": 648.0}, {"date": "2024-08-08", "close": 110.404, "volume": 539.0}, {"date": "2024-08-09", "close": 111.8, "volume": 428.0}, {"date": "2024-08-12", "close": 100.0, "volume": 1425.0}, {"date": "2024-08-13", "close": 101.6, "volume": 648.0}, {"date": "2024-08-14", "close": 101.2, "volume": 595.0}, {"date": "2024-08-15", "close": 105.2, "volume": 492.0}, {"date": "2024-08-16", "close": 102.816, "volume": 744.0}, {"date": "2024-08-19", "close": 99.072, "volume": 671.0}, {"date": "2024-08-20", "close": 112.8, "volume": 1956.0}, {"date": "2024-08-21", "close": 106.004, "volume": 2149.0}, {"date": "2024-08-22", "close": 109.488, "volume": 996.0}, {"date": "2024-08-23", "close": 115.2, "volume": 874.0}, {"date": "2024-08-26", "close": 112.0, "volume": 345.0}, {"date": "2024-08-27", "close": 107.2, "volume": 849.0}, {"date": "2024-08-28", "close": 111.2, "volume": 1396.0}, {"date": "2024-08-29", "close": 112.4, "volume": 859.0}, {"date": "2024-08-30", "close": 112.0, "volume": 445.0}, {"date": "2024-09-03", "close": 107.6, "volume": 433.0}, {"date": "2024-09-04", "close": 110.0, "volume": 1499.0}, {"date": "2024-09-05", "close": 112.0, "volume": 991.0}, {"date": "2024-09-06", "close": 112.0, "volume": 1604.0}, {"date": "2024-09-09", "close": 114.0, "volume": 7139.0}, {"date": "2024-09-10", "close": 112.4, "volume": 1264.0}, {"date": "2024-09-11", "close": 111.6, "volume": 538.0}, {"date": "2024-09-12", "close": 109.6, "volume": 609.0}, {"date": "2024-09-13", "close": 110.4, "volume": 2575.0}, {"date": "2024-09-16", "close": 109.2, "volume": 5381.0}, {"date": "2024-09-17", "close": 108.0, "volume": 2053.0}, {"date": "2024-09-18", "close": 104.0, "volume": 7739.0}, {"date": "2024-09-19", "close": 98.0, "volume": 11236.0}, {"date": "2024-09-20", "close": 101.6, "volume": 13690.0}, {"date": "2024-09-23", "close": 95.6, "volume": 4050.0}, {"date": "2024-09-24", "close": 92.4, "volume": 1787.0}, {"date": "2024-09-25", "close": 89.2, "volume": 4199.0}, {"date": "2024-09-26", "close": 88.4, "volume": 1095.0}, {"date": "2024-09-27", "close": 87.6, "volume": 1523.0}, {"date": "2024-09-30", "close": 89.6, "volume": 29553.0}, {"date": "2024-10-01", "close": 96.4, "volume": 4880.0}, {"date": "2024-10-02", "close": 92.8, "volume": 3068.0}, {"date": "2024-10-03", "close": 93.6, "volume": 1676.0}, {"date": "2024-10-04", "close": 93.2, "volume": 2740.0}, {"date": "2024-10-07", "close": 92.44, "volume": 2003.0}, {"date": "2024-10-08", "close": 90.004, "volume": 1062.0}, {"date": "2024-10-09", "close": 86.4, "volume": 1669.0}, {"date": "2024-10-10", "close": 86.8, "volume": 861.0}, {"date": "2024-10-11", "close": 84.8, "volume": 538.0}, {"date": "2024-10-14", "close": 88.0, "volume": 798.0}, {"date": "2024-10-15", "close": 83.2, "volume": 1734.0}, {"date": "2024-10-16", "close": 89.2, "volume": 2477.0}, {"date": "2024-10-17", "close": 94.8, "volume": 3753.0}, {"date": "2024-10-18", "close": 99.6, "volume": 2249.0}, {"date": "2024-10-21", "close": 96.4, "volume": 1284.0}, {"date": "2024-10-22", "close": 94.4, "volume": 476.0}, {"date": "2024-10-23", "close": 92.4, "volume": 1502.0}, {"date": "2024-10-24", "close": 96.0, "volume": 1919.0}, {"date": "2024-10-25", "close": 93.2, "volume": 1195.0}, {"date": "2024-10-28", "close": 96.0, "volume": 1702.0}, {"date": "2024-10-29", "close": 94.4, "volume": 1224.0}, {"date": "2024-10-30", "close": 92.4, "volume": 1696.0}, {"date": "2024-10-31", "close": 95.2, "volume": 3420.0}, {"date": "2024-11-01", "close": 87.6, "volume": 2554.0}, {"date": "2024-11-04", "close": 88.8, "volume": 581.0}, {"date": "2024-11-05", "close": 90.0, "volume": 720.0}, {"date": "2024-11-06", "close": 87.2, "volume": 4536.0}, {"date": "2024-11-07", "close": 82.8, "volume": 2801.0}, {"date": "2024-11-08", "close": 77.2, "volume": 1649.0}, {"date": "2024-11-11", "close": 76.8, "volume": 4797.0}, {"date": "2024-11-12", "close": 76.4, "volume": 2302.0}, {"date": "2024-11-13", "close": 71.6, "volume": 2411.0}, {"date": "2024-11-14", "close": 63.6, "volume": 1477.0}, {"date": "2024-11-15", "close": 58.0, "volume": 1314.0}, {"date": "2024-11-18", "close": 54.4, "volume": 1029.0}, {"date": "2024-11-19", "close": 52.4, "volume": 3000.0}, {"date": "2024-11-20", "close": 55.2, "volume": 28671.0}, {"date": "2024-11-21", "close": 52.0, "volume": 10092.0}, {"date": "2024-11-22", "close": 51.6, "volume": 2788.0}, {"date": "2024-11-25", "close": 64.0, "volume": 18536.0}, {"date": "2024-11-26", "close": 57.2, "volume": 5696.0}, {"date": "2024-11-27", "close": 61.2, "volume": 7837.0}, {"date": "2024-11-29", "close": 60.4, "volume": 1247.0}, {"date": "2024-12-02", "close": 65.6, "volume": 7843.0}, {"date": "2024-12-03", "close": 64.0, "volume": 5376.0}, {"date": "2024-12-04", "close": 64.0, "volume": 2991.0}, {"date": "2024-12-05", "close": 59.6, "volume": 3792.0}, {"date": "2024-12-06", "close": 63.6, "volume": 3593.0}, {"date": "2024-12-09", "close": 64.8, "volume": 1069.0}, {"date": "2024-12-10", "close": 63.2, "volume": 2507.0}, {"date": "2024-12-11", "close": 61.6, "volume": 1018.0}, {"date": "2024-12-12", "close": 60.4, "volume": 1712.0}, {"date": "2024-12-13", "close": 60.4, "volume": 1187.0}, {"date": "2024-12-16", "close": 53.056, "volume": 1857.0}, {"date": "2024-12-17", "close": 52.292, "volume": 3316.0}, {"date": "2024-12-18", "close": 49.6, "volume": 2326.0}, {"date": "2024-12-19", "close": 48.8, "volume": 2145.0}, {"date": "2024-12-20", "close": 48.0, "volume": 4661.0}, {"date": "2024-12-23", "close": 124.4, "volume": 2638933.0}, {"date": "2024-12-24", "close": 101.2, "volume": 39769.0}, {"date": "2024-12-26", "close": 106.4, "volume": 18585.0}, {"date": "2024-12-27", "close": 95.2, "volume": 13335.0}, {"date": "2024-12-30", "close": 103.6, "volume": 10040.0}, {"date": "2024-12-31", "close": 103.2, "volume": 9963.0}, {"date": "2025-01-02", "close": 121.2, "volume": 9701.0}, {"date": "2025-01-03", "close": 112.4, "volume": 14571.0}, {"date": "2025-01-06", "close": 108.0, "volume": 8196.0}, {"date": "2025-01-07", "close": 108.0, "volume": 2921.0}, {"date": "2025-01-08", "close": 102.4, "volume": 2283.0}, {"date": "2025-01-10", "close": 77.2, "volume": 7143.0}, {"date": "2025-01-13", "close": 72.4, "volume": 990.0}, {"date": "2025-01-14", "close": 88.8, "volume": 20596.0}, {"date": "2025-01-15", "close": 84.0, "volume": 3803.0}, {"date": "2025-01-16", "close": 86.0, "volume": 1110.0}, {"date": "2025-01-17", "close": 85.6, "volume": 2066.0}, {"date": "2025-01-21", "close": 87.2, "volume": 2447.0}, {"date": "2025-01-22", "close": 86.4, "volume": 706.0}, {"date": "2025-01-23", "close": 88.4, "volume": 737.0}, {"date": "2025-01-24", "close": 88.0, "volume": 738.0}, {"date": "2025-01-27", "close": 80.8, "volume": 1425.0}, {"date": "2025-01-28", "close": 80.0, "volume": 2660.0}, {"date": "2025-01-29", "close": 85.6, "volume": 4596.0}, {"date": "2025-01-30", "close": 83.2, "volume": 1807.0}, {"date": "2025-01-31", "close": 78.8, "volume": 2945.0}, {"date": "2025-02-03", "close": 77.2, "volume": 2203.0}, {"date": "2025-02-04", "close": 76.4, "volume": 3109.0}, {"date": "2025-02-05", "close": 75.6, "volume": 918.0}, {"date": "2025-02-06", "close": 71.6, "volume": 3254.0}, {"date": "2025-02-07", "close": 77.6, "volume": 21760.0}, {"date": "2025-02-10", "close": 74.0, "volume": 4090.0}, {"date": "2025-02-11", "close": 69.6, "volume": 1564.0}, {"date": "2025-02-12", "close": 70.0, "volume": 1406.0}, {"date": "2025-02-13", "close": 71.6, "volume": 2543.0}, {"date": "2025-02-14", "close": 68.2, "volume": 2095.0}, {"date": "2025-02-18", "close": 63.6, "volume": 3491.0}, {"date": "2025-02-19", "close": 61.0, "volume": 956.0}, {"date": "2025-02-20", "close": 58.4, "volume": 1491.0}, {"date": "2025-02-21", "close": 57.6, "volume": 849.0}, {"date": "2025-02-24", "close": 61.2, "volume": 987.0}, {"date": "2025-02-25", "close": 59.6, "volume": 505.0}, {"date": "2025-02-26", "close": 62.0, "volume": 681.0}, {"date": "2025-02-27", "close": 58.4, "volume": 641.0}, {"date": "2025-02-28", "close": 58.4, "volume": 382.0}, {"date": "2025-03-03", "close": 54.4, "volume": 589.0}, {"date": "2025-03-04", "close": 54.8, "volume": 748.0}, {"date": "2025-03-05", "close": 58.8, "volume": 914.0}, {"date": "2025-03-06", "close": 58.4, "volume": 1397.0}, {"date": "2025-03-07", "close": 57.6, "volume": 958.0}, {"date": "2025-03-10", "close": 56.4, "volume": 1018.0}, {"date": "2025-03-11", "close": 58.0, "volume": 240.0}, {"date": "2025-03-12", "close": 55.6, "volume": 493.0}, {"date": "2025-03-13", "close": 52.0, "volume": 695.0}, {"date": "2025-03-14", "close": 51.2, "volume": 244.0}, {"date": "2025-03-17", "close": 53.6, "volume": 463.0}, {"date": "2025-03-18", "close": 53.8, "volume": 440.0}, {"date": "2025-03-19", "close": 54.116, "volume": 1012.0}, {"date": "2025-03-20", "close": 54.0, "volume": 489.0}, {"date": "2025-03-21", "close": 53.6, "volume": 865.0}, {"date": "2025-03-24", "close": 52.0, "volume": 1072.0}, {"date": "2025-03-25", "close": 50.8, "volume": 1455.0}, {"date": "2025-03-26", "close": 51.2, "volume": 438.0}, {"date": "2025-03-27", "close": 50.6, "volume": 431.0}, {"date": "2025-03-28", "close": 48.8, "volume": 1382.0}, {"date": "2025-03-31", "close": 47.6, "volume": 1346.0}, {"date": "2025-04-01", "close": 49.596, "volume": 729.0}, {"date": "2025-04-02", "close": 49.6, "volume": 933.0}, {"date": "2025-04-03", "close": 49.6, "volume": 212.0}, {"date": "2025-04-04", "close": 46.0, "volume": 913.0}, {"date": "2025-04-07", "close": 44.8, "volume": 2142.0}, {"date": "2025-04-08", "close": 43.6, "volume": 935.0}, {"date": "2025-04-09", "close": 42.8, "volume": 1472.0}, {"date": "2025-04-10", "close": 40.4, "volume": 1705.0}, {"date": "2025-04-11", "close": 41.6, "volume": 637.0}, {"date": "2025-04-14", "close": 41.6, "volume": 561.0}, {"date": "2025-04-15", "close": 40.4, "volume": 1566.0}, {"date": "2025-04-16", "close": 41.0, "volume": 1428.0}, {"date": "2025-04-17", "close": 40.6, "volume": 465.0}, {"date": "2025-04-21", "close": 39.92, "volume": 1717.0}, {"date": "2025-04-22", "close": 39.996, "volume": 837.0}, {"date": "2025-04-23", "close": 40.4, "volume": 616.0}, {"date": "2025-04-24", "close": 41.6, "volume": 467.0}, {"date": "2025-04-25", "close": 47.2, "volume": 11745.0}, {"date": "2025-04-28", "close": 46.0, "volume": 1409.0}, {"date": "2025-04-29", "close": 42.8, "volume": 1339.0}, {"date": "2025-04-30", "close": 45.6, "volume": 1575.0}, {"date": "2025-05-01", "close": 46.0, "volume": 327.0}, {"date": "2025-05-02", "close": 43.6, "volume": 598.0}, {"date": "2025-05-05", "close": 46.0, "volume": 475.0}, {"date": "2025-05-06", "close": 46.4, "volume": 583.0}, {"date": "2025-05-07", "close": 43.2, "volume": 1039.0}, {"date": "2025-05-08", "close": 43.2, "volume": 520.0}, {"date": "2025-05-09", "close": 42.8, "volume": 358.0}, {"date": "2025-05-12", "close": 45.6, "volume": 869.0}, {"date": "2025-05-13", "close": 49.6, "volume": 1050.0}, {"date": "2025-05-14", "close": 49.2, "volume": 725.0}, {"date": "2025-05-15", "close": 45.6, "volume": 832.0}, {"date": "2025-05-16", "close": 48.8, "volume": 1063.0}, {"date": "2025-05-19", "close": 48.4, "volume": 421.0}, {"date": "2025-05-20", "close": 46.4, "volume": 458.0}, {"date": "2025-05-21", "close": 46.4, "volume": 255.0}, {"date": "2025-05-22", "close": 46.008, "volume": 345.0}, {"date": "2025-05-23", "close": 46.8, "volume": 480.0}, {"date": "2025-05-27", "close": 48.988, "volume": 485.0}, {"date": "2025-05-28", "close": 48.4, "volume": 442.0}, {"date": "2025-05-29", "close": 47.8, "volume": 285.0}, {"date": "2025-05-30", "close": 54.0, "volume": 4028.0}, {"date": "2025-06-02", "close": 53.6, "volume": 714.0}, {"date": "2025-06-03", "close": 54.0, "volume": 898.0}, {"date": "2025-06-04", "close": 54.0, "volume": 512.0}, {"date": "2025-06-05", "close": 60.4, "volume": 5245.0}, {"date": "2025-06-06", "close": 58.8, "volume": 1077.0}, {"date": "2025-06-09", "close": 56.4, "volume": 1114.0}, {"date": "2025-06-10", "close": 52.8, "volume": 1213.0}, {"date": "2025-06-11", "close": 51.6, "volume": 1633.0}, {"date": "2025-06-12", "close": 50.0, "volume": 626.0}, {"date": "2025-06-13", "close": 48.832, "volume": 852.0}, {"date": "2025-06-16", "close": 47.2, "volume": 130482.0}, {"date": "2025-06-17", "close": 86.8, "volume": 482369.0}, {"date": "2025-06-18", "close": 116.8, "volume": 1248213.0}, {"date": "2025-06-20", "close": 98.8, "volume": 39495.0}, {"date": "2025-06-23", "close": 76.0, "volume": 20977.0}, {"date": "2025-06-24", "close": 95.6, "volume": 48200.0}, {"date": "2025-06-25", "close": 87.2, "volume": 14664.0}, {"date": "2025-06-26", "close": 95.6, "volume": 12089.0}, {"date": "2025-06-27", "close": 85.6, "volume": 6394.0}, {"date": "2025-06-30", "close": 74.8, "volume": 5831.0}, {"date": "2025-07-01", "close": 72.0, "volume": 4306.0}, {"date": "2025-07-02", "close": 69.2, "volume": 2646.0}, {"date": "2025-07-03", "close": 64.8, "volume": 4010.0}, {"date": "2025-07-07", "close": 63.2, "volume": 3227.0}, {"date": "2025-07-08", "close": 64.0, "volume": 3668.0}, {"date": "2025-07-09", "close": 68.0, "volume": 5752.0}, {"date": "2025-07-10", "close": 62.0, "volume": 3685.0}, {"date": "2025-07-11", "close": 60.0, "volume": 33096.0}, {"date": "2025-07-14", "close": 61.2, "volume": 3864.0}, {"date": "2025-07-15", "close": 58.0, "volume": 2456.0}, {"date": "2025-07-16", "close": 56.4, "volume": 4279.0}, {"date": "2025-07-17", "close": 59.2, "volume": 5448.0}, {"date": "2025-07-18", "close": 58.0, "volume": 3018.0}, {"date": "2025-07-21", "close": 57.2, "volume": 1165.0}, {"date": "2025-07-22", "close": 58.4, "volume": 2923.0}, {"date": "2025-07-23", "close": 60.4, "volume": 8267.0}, {"date": "2025-07-24", "close": 55.6, "volume": 6338.0}, {"date": "2025-07-25", "close": 52.0, "volume": 7476.0}, {"date": "2025-07-28", "close": 50.8, "volume": 3831.0}, {"date": "2025-07-29", "close": 52.8, "volume": 4978.0}, {"date": "2025-07-30", "close": 51.2, "volume": 4379.0}, {"date": "2025-07-31", "close": 42.8, "volume": 16387.0}, {"date": "2025-08-01", "close": 42.0, "volume": 3834.0}, {"date": "2025-08-04", "close": 42.8, "volume": 2515.0}, {"date": "2025-08-05", "close": 40.0, "volume": 3603.0}, {"date": "2025-08-06", "close": 40.8, "volume": 1805.0}, {"date": "2025-08-07", "close": 41.2, "volume": 1406.0}, {"date": "2025-08-08", "close": 40.8, "volume": 979.0}, {"date": "2025-08-11", "close": 42.0, "volume": 1544.0}, {"date": "2025-08-12", "close": 42.0, "volume": 1858.0}, {"date": "2025-08-13", "close": 42.0, "volume": 1436.0}, {"date": "2025-08-14", "close": 41.2, "volume": 1850.0}, {"date": "2025-08-15", "close": 42.4, "volume": 652.0}, {"date": "2025-08-18", "close": 40.0, "volume": 2503.0}, {"date": "2025-08-19", "close": 37.556, "volume": 3695.0}, {"date": "2025-08-20", "close": 35.752, "volume": 8882.0}, {"date": "2025-08-21", "close": 35.416, "volume": 1679.0}, {"date": "2025-08-22", "close": 38.0, "volume": 934.0}, {"date": "2025-08-25", "close": 37.2, "volume": 351.0}, {"date": "2025-08-26", "close": 37.604, "volume": 319.0}, {"date": "2025-08-27", "close": 38.404, "volume": 1123.0}, {"date": "2025-08-28", "close": 38.548, "volume": 896.0}, {"date": "2025-08-29", "close": 38.788, "volume": 971.0}, {"date": "2025-09-02", "close": 36.144, "volume": 6998.0}, {"date": "2025-09-03", "close": 34.804, "volume": 3860.0}, {"date": "2025-09-04", "close": 33.604, "volume": 4335.0}, {"date": "2025-09-05", "close": 33.692, "volume": 772.0}, {"date": "2025-09-08", "close": 30.888, "volume": 22455.0}, {"date": "2025-09-09", "close": 29.66, "volume": 5422.0}, {"date": "2025-09-10", "close": 31.2, "volume": 3608.0}, {"date": "2025-09-11", "close": 31.2, "volume": 2573.0}, {"date": "2025-09-12", "close": 31.44, "volume": 1457.0}, {"date": "2025-09-15", "close": 31.92, "volume": 1401406.0}, {"date": "2025-09-16", "close": 27.32, "volume": 76982.0}, {"date": "2025-09-17", "close": 29.12, "volume": 907217.0}, {"date": "2025-09-18", "close": 30.744, "volume": 62681.0}, {"date": "2025-09-19", "close": 29.4, "volume": 22224.0}, {"date": "2025-09-22", "close": 43.2, "volume": 2574253.0}, {"date": "2025-09-23", "close": 37.6, "volume": 81465.0}, {"date": "2025-09-24", "close": 39.036, "volume": 32134.0}, {"date": "2025-09-25", "close": 36.992, "volume": 18242.0}, {"date": "2025-09-26", "close": 35.044, "volume": 27456.0}, {"date": "2025-09-29", "close": 37.528, "volume": 359649.0}, {"date": "2025-09-30", "close": 36.8, "volume": 95999.0}, {"date": "2025-10-01", "close": 37.104, "volume": 20019.0}, {"date": "2025-10-02", "close": 39.2, "volume": 18404.0}, {"date": "2025-10-03", "close": 42.8, "volume": 81556.0}, {"date": "2025-10-06", "close": 42.8, "volume": 22535.0}, {"date": "2025-10-07", "close": 39.212, "volume": 32956.0}, {"date": "2025-10-08", "close": 42.0, "volume": 22576.0}, {"date": "2025-10-09", "close": 40.4, "volume": 13288.0}, {"date": "2025-10-10", "close": 37.688, "volume": 24568.0}, {"date": "2025-10-13", "close": 37.436, "volume": 8754.0}, {"date": "2025-10-14", "close": 36.468, "volume": 7763.0}, {"date": "2025-10-15", "close": 34.516, "volume": 12464.0}, {"date": "2025-10-16", "close": 33.4, "volume": 10375.0}, {"date": "2025-10-17", "close": 32.76, "volume": 7404.0}, {"date": "2025-10-20", "close": 34.556, "volume": 5315.0}, {"date": "2025-10-21", "close": 31.932, "volume": 6111.0}, {"date": "2025-10-22", "close": 32.676, "volume": 11566.0}, {"date": "2025-10-23", "close": 34.732, "volume": 8946.0}, {"date": "2025-10-24", "close": 38.796, "volume": 18276.0}, {"date": "2025-10-27", "close": 38.004, "volume": 323306.0}, {"date": "2025-10-28", "close": 42.8, "volume": 1032510.0}, {"date": "2025-10-29", "close": 40.0, "volume": 65280.0}, {"date": "2025-10-30", "close": 37.98, "volume": 29187.0}, {"date": "2025-10-31", "close": 37.472, "volume": 15692.0}, {"date": "2025-11-03", "close": 38.54, "volume": 15501.0}, {"date": "2025-11-04", "close": 34.932, "volume": 16405.0}, {"date": "2025-11-05", "close": 36.448, "volume": 5486.0}, {"date": "2025-11-06", "close": 35.2, "volume": 6877.0}, {"date": "2025-11-07", "close": 33.668, "volume": 15258.0}, {"date": "2025-11-10", "close": 33.032, "volume": 3398.0}, {"date": "2025-11-11", "close": 30.656, "volume": 11535.0}, {"date": "2025-11-12", "close": 31.796, "volume": 5634.0}, {"date": "2025-11-13", "close": 29.628, "volume": 4787.0}, {"date": "2025-11-14", "close": 28.204, "volume": 7866.0}, {"date": "2025-11-17", "close": 27.2, "volume": 4155.0}, {"date": "2025-11-18", "close": 29.848, "volume": 6226.0}, {"date": "2025-11-19", "close": 28.824, "volume": 2671.0}, {"date": "2025-11-20", "close": 26.08, "volume": 7516.0}, {"date": "2025-11-21", "close": 25.788, "volume": 7652.0}, {"date": "2025-11-24", "close": 28.82, "volume": 3992.0}, {"date": "2025-11-25", "close": 26.004, "volume": 889466.0}, {"date": "2025-11-26", "close": 26.228, "volume": 27867.0}, {"date": "2025-11-28", "close": 26.216, "volume": 7830.0}, {"date": "2025-12-01", "close": 26.56, "volume": 17807.0}, {"date": "2025-12-02", "close": 28.388, "volume": 15592.0}, {"date": "2025-12-03", "close": 29.352, "volume": 9437.0}, {"date": "2025-12-04", "close": 29.444, "volume": 4475.0}, {"date": "2025-12-05", "close": 29.0, "volume": 4206.0}, {"date": "2025-12-08", "close": 28.26, "volume": 9471.0}, {"date": "2025-12-09", "close": 29.352, "volume": 6232.0}, {"date": "2025-12-10", "close": 27.82, "volume": 6362.0}, {"date": "2025-12-11", "close": 27.48, "volume": 5491.0}, {"date": "2025-12-12", "close": 26.512, "volume": 3097.0}, {"date": "2025-12-15", "close": 25.016, "volume": 9068.0}, {"date": "2025-12-16", "close": 24.52, "volume": 5447.0}, {"date": "2025-12-17", "close": 23.648, "volume": 2776.0}, {"date": "2025-12-18", "close": 23.608, "volume": 2465.0}, {"date": "2025-12-19", "close": 26.0, "volume": 9408.0}, {"date": "2025-12-22", "close": 24.248, "volume": 3011.0}, {"date": "2025-12-23", "close": 24.84, "volume": 4650.0}, {"date": "2025-12-24", "close": 24.732, "volume": 2001.0}, {"date": "2025-12-26", "close": 22.328, "volume": 7726.0}, {"date": "2025-12-29", "close": 21.004, "volume": 17104.0}, {"date": "2025-12-30", "close": 20.928, "volume": 3870.0}, {"date": "2025-12-31", "close": 20.452, "volume": 10607.0}, {"date": "2026-01-02", "close": 21.504, "volume": 2981.0}, {"date": "2026-01-05", "close": 22.51, "volume": 12076.0}, {"date": "2026-01-06", "close": 24.324, "volume": 6016.0}, {"date": "2026-01-07", "close": 22.8, "volume": 231995.0}, {"date": "2026-01-08", "close": 22.4, "volume": 9233.0}, {"date": "2026-01-09", "close": 21.308, "volume": 11649.0}, {"date": "2026-01-12", "close": 20.62, "volume": 7800.0}, {"date": "2026-01-13", "close": 20.768, "volume": 4268.0}, {"date": "2026-01-14", "close": 20.768, "volume": 2734.0}, {"date": "2026-01-15", "close": 20.76, "volume": 5028.0}, {"date": "2026-01-16", "close": 20.308, "volume": 2628.0}, {"date": "2026-01-20", "close": 18.72, "volume": 9456.0}, {"date": "2026-01-21", "close": 18.724, "volume": 2860.0}, {"date": "2026-01-22", "close": 21.764, "volume": 26410.0}, {"date": "2026-01-23", "close": 16.592, "volume": 56368.0}, {"date": "2026-01-26", "close": 10.78, "volume": 77521.0}, {"date": "2026-01-27", "close": 11.004, "volume": 43802.0}, {"date": "2026-01-28", "close": 7.884, "volume": 365759.0}, {"date": "2026-01-29", "close": 8.344, "volume": 102301.0}, {"date": "2026-01-30", "close": 9.164, "volume": 164080.0}, {"date": "2026-02-02", "close": 7.864, "volume": 122813.0}, {"date": "2026-02-03", "close": 7.64, "volume": 22038.0}, {"date": "2026-02-04", "close": 7.04, "volume": 57834.0}, {"date": "2026-02-05", "close": 6.616, "volume": 78106.0}, {"date": "2026-02-06", "close": 6.48, "volume": 70270.0}, {"date": "2026-02-09", "close": 10.08, "volume": 9558080.0}, {"date": "2026-02-10", "close": 8.36, "volume": 562690.0}, {"date": "2026-02-11", "close": 8.68, "volume": 126543.0}, {"date": "2026-02-12", "close": 8.312, "volume": 95164.0}, {"date": "2026-02-13", "close": 7.688, "volume": 43493.0}, {"date": "2026-02-17", "close": 7.288, "volume": 62514.0}, {"date": "2026-02-18", "close": 7.52, "volume": 30334.0}, {"date": "2026-02-19", "close": 7.532, "volume": 19259.0}, {"date": "2026-02-20", "close": 7.3, "volume": 26262.0}, {"date": "2026-02-23", "close": 10.444, "volume": 4489505.0}, {"date": "2026-02-24", "close": 11.632, "volume": 6287738.0}, {"date": "2026-02-25", "close": 12.5, "volume": 605237.0}, {"date": "2026-02-26", "close": 12.072, "volume": 389869.0}, {"date": "2026-02-27", "close": 10.672, "volume": 152516.0}, {"date": "2026-03-02", "close": 8.744, "volume": 109495.0}, {"date": "2026-03-03", "close": 8.956, "volume": 48157.0}, {"date": "2026-03-04", "close": 8.78, "volume": 53776.0}, {"date": "2026-03-05", "close": 8.6, "volume": 39018.0}, {"date": "2026-03-06", "close": 8.888, "volume": 27862.0}, {"date": "2026-03-09", "close": 8.968, "volume": 37815.0}, {"date": "2026-03-10", "close": 10.324, "volume": 86600.0}, {"date": "2026-03-11", "close": 8.404, "volume": 113461.0}, {"date": "2026-03-12", "close": 8.596, "volume": 46240.0}, {"date": "2026-03-13", "close": 7.74, "volume": 47930.0}, {"date": "2026-03-16", "close": 7.728, "volume": 22777.0}, {"date": "2026-03-17", "close": 7.28, "volume": 29910.0}, {"date": "2026-03-18", "close": 7.304, "volume": 49062.0}, {"date": "2026-03-19", "close": 6.964, "volume": 79142.0}, {"date": "2026-03-20", "close": 7.288, "volume": 41019.0}, {"date": "2026-03-23", "close": 7.6, "volume": 25425.0}, {"date": "2026-03-24", "close": 7.8, "volume": 230802.0}, {"date": "2026-03-25", "close": 6.804, "volume": 129583.0}, {"date": "2026-03-26", "close": 6.548, "volume": 84713.0}, {"date": "2026-03-27", "close": 6.672, "volume": 60144.0}, {"date": "2026-03-30", "close": 6.544, "volume": 22079.0}, {"date": "2026-03-31", "close": 7.08, "volume": 26899.0}, {"date": "2026-04-01", "close": 6.82, "volume": 22751.0}, {"date": "2026-04-02", "close": 7.204, "volume": 22563.0}, {"date": "2026-04-06", "close": 7.28, "volume": 17031.0}, {"date": "2026-04-07", "close": 7.552, "volume": 42044.0}, {"date": "2026-04-08", "close": 7.4, "volume": 21985.0}, {"date": "2026-04-09", "close": 7.64, "volume": 63766.0}, {"date": "2026-04-10", "close": 7.96, "volume": 72855.0}, {"date": "2026-04-13", "close": 8.56, "volume": 55572.0}, {"date": "2026-04-14", "close": 7.404, "volume": 68591.0}, {"date": "2026-04-15", "close": 8.24, "volume": 133339.0}, {"date": "2026-04-16", "close": 8.384, "volume": 48717.0}, {"date": "2026-04-17", "close": 7.8, "volume": 28424.0}, {"date": "2026-04-20", "close": 7.68, "volume": 22442.0}, {"date": "2026-04-21", "close": 7.54, "volume": 21035.0}, {"date": "2026-04-22", "close": 7.624, "volume": 24322.0}, {"date": "2026-04-23", "close": 7.704, "volume": 41325.0}, {"date": "2026-04-24", "close": 7.596, "volume": 15749.0}, {"date": "2026-04-27", "close": 7.472, "volume": 24746.0}, {"date": "2026-04-28", "close": 7.012, "volume": 47612.0}, {"date": "2026-04-29", "close": 6.796, "volume": 38949.0}, {"date": "2026-04-30", "close": 6.804, "volume": 22688.0}, {"date": "2026-05-01", "close": 6.8, "volume": 13106.0}, {"date": "2026-05-04", "close": 7.14, "volume": 119618.0}, {"date": "2026-05-05", "close": 6.812, "volume": 58972.0}, {"date": "2026-05-06", "close": 7.04, "volume": 53740.0}, {"date": "2026-05-07", "close": 7.008, "volume": 39853.0}, {"date": "2026-05-08", "close": 6.8, "volume": 50975.0}, {"date": "2026-05-11", "close": 6.196, "volume": 39037.0}, {"date": "2026-05-12", "close": 6.008, "volume": 27258.0}, {"date": "2026-05-13", "close": 6.2, "volume": 25571.0}, {"date": "2026-05-14", "close": 4.56, "volume": 112098.0}, {"date": "2026-05-15", "close": 4.82, "volume": 64312.0}, {"date": "2026-05-18", "close": 4.56, "volume": 131067.0}, {"date": "2026-05-19", "close": 3.86, "volume": 130819.0}, {"date": "2026-05-20", "close": 3.9, "volume": 73033.0}, {"date": "2026-05-21", "close": 3.82, "volume": 282100.0}, {"date": "2026-05-22", "close": 4.0, "volume": 995446.0}, {"date": "2026-05-26", "close": 3.98, "volume": 182558.0}, {"date": "2026-05-27", "close": 3.88, "volume": 102822.0}, {"date": "2026-05-28", "close": 3.69, "volume": 358414.0}, {"date": "2026-05-29", "close": 3.93, "volume": 455096.0}, {"date": "2026-06-01", "close": 4.11, "volume": 265530.0}, {"date": "2026-06-02", "close": 3.9, "volume": 92057.0}, {"date": "2026-06-03", "close": 3.71, "volume": 124832.0}, {"date": "2026-06-04", "close": 3.75, "volume": 23759.0}, {"date": "2026-06-05", "close": 3.555, "volume": 80401.0}, {"date": "2026-06-08", "close": 3.69, "volume": 55405.0}, {"date": "2026-06-09", "close": 3.63, "volume": 187261.0}, {"date": "2026-06-10", "close": 3.48, "volume": 117521.0}, {"date": "2026-06-11", "close": 3.66, "volume": 48643.0}, {"date": "2026-06-12", "close": 3.54, "volume": 26733.0}, {"date": "2026-06-15", "close": 3.55, "volume": 21297.0}, {"date": "2026-06-16", "close": 3.53, "volume": 22401.0}, {"date": "2026-06-17", "close": 3.49, "volume": 70097.0}, {"date": "2026-06-18", "close": 3.47, "volume": 30154.0}, {"date": "2026-06-22", "close": 3.76, "volume": 670927.0}, {"date": "2026-06-23", "close": 3.49, "volume": 147526.0}, {"date": "2026-06-24", "close": 3.455, "volume": 68382.0}, {"date": "2026-06-25", "close": 3.32, "volume": 88907.0}, {"date": "2026-06-26", "close": 3.43, "volume": 19786.0}, {"date": "2026-06-29", "close": 3.26, "volume": 84437.0}, {"date": "2026-06-30", "close": 3.25, "volume": 29700.0}, {"date": "2026-07-01", "close": 3.24, "volume": 76871.0}, {"date": "2026-07-02", "close": 3.08, "volume": 102687.0}, {"date": "2026-07-06", "close": 3.025, "volume": 114579.0}, {"date": "2026-07-07", "close": 2.92, "volume": 52857.0}, {"date": "2026-07-08", "close": 2.89, "volume": 56396.0}, {"date": "2026-07-09", "close": 2.86, "volume": 66682.0}, {"date": "2026-07-10", "close": 2.74, "volume": 51146.0}, {"date": "2026-07-13", "close": 2.58, "volume": 29553.0}, {"date": "2026-07-14", "close": 2.59, "volume": 39987.0}, {"date": "2026-07-15", "close": 2.59, "volume": 34146.0}, {"date": "2026-07-16", "close": 2.235, "volume": 89154.0}, {"date": "2026-07-17", "close": 2.28, "volume": 75665.0}, {"date": "2026-07-20", "close": 2.25, "volume": 55873.0}, {"date": "2026-07-21", "close": 2.29, "volume": 337952.0}, {"date": "2026-07-22", "close": 2.22, "volume": 239133.0}, {"date": "2026-07-23", "close": 2.22, "volume": 56220.0}, {"date": "2026-07-24", "close": 2.15, "volume": 29072.0}, {"date": "2026-07-27", "close": 2.09, "volume": 28925.0}, {"date": "2026-07-28", "close": 1.98, "volume": 175497.0}, {"date": "2026-07-29", "close": 1.79, "volume": 121846.0}, {"date": "2026-07-30", "close": 1.975, "volume": 502111.0}, {"date": "2026-07-31", "close": 1.82, "volume": 106027.0}, {"date": "2026-08-03", "close": 2.65, "volume": 108930800.0}, {"date": "2026-08-04", "close": 2.22, "volume": 1635791.0}, {"date": "2026-08-05", "close": 2.38, "volume": 647208.0}, {"date": "2026-08-06", "close": 2.57, "volume": 523251.0}, {"date": "2026-08-07", "close": 2.55, "volume": 322851.0}, {"date": "2026-08-10", "close": 2.51, "volume": 86524.0}, {"date": "2026-08-11", "close": 2.36, "volume": 148857.0}, {"date": "2026-08-12", "close": 2.35, "volume": 96851.0}, {"date": "2026-08-13", "close": 2.34, "volume": 35540.0}, {"date": "2026-08-14", "close": 2.46, "volume": 99127.0}, {"date": "2026-08-17", "close": 2.21, "volume": 117858.0}, {"date": "2026-08-18", "close": 2.31, "volume": 78591.0}, {"date": "2026-08-19", "close": 2.4, "volume": 88348.0}, {"date": "2026-08-20", "close": 2.495, "volume": 77544.0}, {"date": "2026-08-21", "close": 3.02, "volume": 589402.0}, {"date": "2026-08-24", "close": 3.03, "volume": 107310.0}, {"date": "2026-08-25", "close": 2.81, "volume": 54565.0}, {"date": "2026-08-26", "close": 2.83, "volume": 17125.0}, {"date": "2026-08-27", "close": 2.86, "volume": 126609.0}, {"date": "2026-08-28", "close": 2.71, "volume": 79893.0}, {"date": "2026-08-31", "close": 2.88, "volume": 37094.0}, {"date": "2026-09-01", "close": 2.77, "volume": 34439.0}, {"date": "2026-09-02", "close": 2.73, "volume": 35237.0}, {"date": "2026-09-03", "close": 2.84, "volume": 161224.0}, {"date": "2026-09-04", "close": 2.83, "volume": 56003.0}, {"date": "2026-09-08", "close": 2.71, "volume": 56169.0}, {"date": "2026-09-09", "close": 2.79, "volume": 65056.0}, {"date": "2026-09-10", "close": 2.72, "volume": 19996.0}, {"date": "2026-09-11", "close": 2.7, "volume": 34612.0}, {"date": "2026-09-14", "close": 2.76, "volume": 18720.0}, {"date": "2026-09-15", "close": 2.67, "volume": 11693.0}, {"date": "2026-09-16", "close": 2.68, "volume": 44950.0}, {"date": "2026-09-17", "close": 2.65, "volume": 52355.0}, {"date": "2026-09-18", "close": 2.62, "volume": 26112.0}, {"date": "2026-09-21", "close": 2.65, "volume": 22038.0}, {"date": "2026-09-22", "close": 2.69, "volume": 30411.0}, {"date": "2026-09-23", "close": 2.69, "volume": 22539.0}, {"date": "2026-09-24", "close": 2.7, "volume": 15135.0}, {"date": "2026-09-25", "close": 2.68, "volume": 10406.0}, {"date": "2026-09-28", "close": 2.62, "volume": 14442.0}, {"date": "2026-09-29", "close": 2.61, "volume": 19936.0}, {"date": "2026-09-30", "close": 2.28, "volume": 83205.0}, {"date": "2026-10-01", "close": 2.35, "volume": 2299538.0}, {"date": "2026-10-02", "close": 2.2, "volume": 30104.0}, {"date": "2026-10-05", "close": 2.39, "volume": 841210.0}, {"date": "2026-10-06", "close": 2.5, "volume": 46274.0}, {"date": "2026-10-07", "close": 2.41, "volume": 7731.0}, {"date": "2026-10-08", "close": 2.21, "volume": 21860.0}, {"date": "2026-10-09", "close": 1.95, "volume": 62603.0}, {"date": "2026-10-12", "close": 2.01, "volume": 12027.0}, {"date": "2026-10-13", "close": 2.3, "volume": 4753096.0}, {"date": "2026-10-14", "close": 2.16, "volume": 97322.0}, {"date": "2026-10-15", "close": 2.48, "volume": 239245.0}, {"date": "2026-10-16", "close": 2.28, "volume": 39712.0}, {"date": "2026-10-19", "close": 2.22, "volume": 6701.0}, {"date": "2026-10-20", "close": 2.36, "volume": 21918.0}, {"date": "2026-10-21", "close": 2.31, "volume": 12842.0}, {"date": "2026-10-22", "close": 2.285, "volume": 109735.0}, {"date": "2026-10-23", "close": 2.18, "volume": 15050.0}, {"date": "2026-10-26", "close": 2.23, "volume": 11249.0}, {"date": "2026-10-27", "close": 2.2, "volume": 10387.0}, {"date": "2026-10-28", "close": 2.18, "volume": 8324.0}, {"date": "2026-10-29", "close": 2.21, "volume": 12913.0}, {"date": "2026-10-30", "close": 2.05, "volume": 25135.0}], "refreshing": true}