{"ticker": "FRGT", "overview": {"cik": "1687542", "ticker": "FRGT", "name": "Freight Technologies, Inc.", "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "sic": "4731", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000224", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000223", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001493152-26-033294", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000400", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-14", "title": "Annual report (foreign)", "accession": "0001493152-26-023206", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001493152-26-022627", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001493152-26-020585", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018219", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001493152-26-015408", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001493152-26-014788", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001493152-26-011694", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011498", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011496", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011494", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011492", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011490", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011485", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011478", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001493152-26-010197", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-12", "title": "Form SCHEDULE 13G", "accession": "0001820465-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "Foreign material event", "accession": "0001493152-26-000910", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "Foreign material event", "accession": "0001493152-25-028604", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-12", "title": "Foreign material event", "accession": "0001493152-25-027503", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 8268.75, "sell_n": 1, "sell_sum": 10260.98, "net": -1992.2299999999996, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-31"}, "metrics": {"ticker": "FRGT", "has_prices": true, "as_of": "2026-09-18", "last": 0.6302, "prev_close": 0.9767, "change": -0.34650000000000003, "change_pct": -0.3547660489403092, "session_volume": 3768101.0, "vwap_5": 0.8895488042756255, "vwap_20": 0.9298097619631439, "vwap_60": 1.8411203401163847, "vwap_250": 8.923626227190887, "high_52w": 25.25, "low_52w": 0.6302, "avg_volume_20": 623563.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001820490-26-000003", "src": "13DG", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "ATW Opportunities Master FUND LP", "who_key": "ATW OPPORTUNITIES MASTER FUND LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "ATW OPPORTUNITIES MASTER FUND LP moves to a 9.9% passive stake in FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820490/0001820490-26-000003-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0001475597-26-000229", "src": "INSIDERS", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10260.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "Big holder trims $10K of FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000229/0001475597-26-000229-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001475597-26-000224", "src": "INSIDERS", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8268.75, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "Major holder piles $8K into FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000224/0001475597-26-000224-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "13DG-0000898432-26-000400", "src": "13DG", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "Fetch Compute Inc", "who_key": "Fetch Compute Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "Fetch Compute Inc raises a passive stake in FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2097970/0000898432-26-000400-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228470}], "recent_buys": [{"id": "0001475597-26-000224", "src": "INSIDERS", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8268.75, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "Major holder piles $8K into FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000224/0001475597-26-000224-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}], "institutional": [{"id": "13DG-0001820490-26-000003", "src": "13DG", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "ATW Opportunities Master FUND LP", "who_key": "ATW OPPORTUNITIES MASTER FUND LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "ATW OPPORTUNITIES MASTER FUND LP moves to a 9.9% passive stake in FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820490/0001820490-26-000003-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "13DG-0000898432-26-000400", "src": "13DG", "ticker": "FRGT", "cik": "1687542", "company": "Freight Technologies, Inc.", "company_raw": "Freight Technologies, Inc.", "who": "Fetch Compute Inc", "who_key": "Fetch Compute Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Germany", "headline": "Fetch Compute Inc raises a passive stake in FRGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2097970/0000898432-26-000400-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228470}], "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": "Freight Technologies, Inc. - Ordinary Shares", "new_value": "Freight Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001687542", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001687542", "applied": 1, "detected_at": "2026-10-24T10:55:48.579213"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8268.75, "sold": 10260.98, "net": -1992.2299999999996, "trades": 2, "top_score": 39.1, "lean": "selling", "history": [{"action": "SELL", "amount": 10260.98, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000229/0001475597-26-000229-index.htm"}, {"action": "BUY", "amount": 8268.75, "date": "2026-08-28", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000224/0001475597-26-000224-index.htm"}], "latest": {"action": "SELL", "amount": 10260.98, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687542/000147559726000229/0001475597-26-000229-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 8268.75}, {"date": "2026-08-31", "net": -10260.98}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000224", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000223", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001493152-26-033294", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-01", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000400", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-14", "title": "Annual report (foreign)", "accession": "0001493152-26-023206", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001493152-26-022627", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001493152-26-020585", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018219", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001493152-26-015408", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001493152-26-014788", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001493152-26-011694", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011498", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011496", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011494", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011492", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011490", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011485", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011478", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001493152-26-010197", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-12", "title": "Form SCHEDULE 13G", "accession": "0001820465-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "Foreign material event", "accession": "0001493152-26-000910", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "Foreign material event", "accession": "0001493152-25-028604", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-12", "title": "Foreign material event", "accession": "0001493152-25-027503", "price_sensitive": true}], "performance": {"ticker": "FRGT", "has_prices": true, "summary": {"n": 1, "avg": -0.5653793103448276, "win_rate": 0.0, "best": -0.5653793103448276, "worst": -0.5653793103448276, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8268.75, "date": "2026-08-28", "score": 39.1, "ref_price": 1.45, "return": -0.5653793103448276}]}, "price_series": [{"date": "2017-08-08", "close": 33824661.75, "volume": null}, {"date": "2017-08-09", "close": 32944670.55, "volume": null}, {"date": "2017-08-10", "close": 30607193.925, "volume": null}, {"date": "2017-08-11", "close": 33247167.525, "volume": null}, {"date": "2017-08-14", "close": 33712462.872, "volume": null}, {"date": "2017-08-15", "close": 36255637.44, "volume": null}, {"date": "2017-08-16", "close": 35375921.2373, "volume": null}, {"date": "2017-08-17", "close": 35447145.525, "volume": null}, {"date": "2017-08-18", "close": 35474645.25, "volume": null}, {"date": "2017-08-21", "close": 35227147.725, "volume": null}, {"date": "2017-08-22", "close": 34374656.25, "volume": null}, {"date": "2017-08-23", "close": 34484655.15, "volume": null}, {"date": "2017-08-24", "close": 34429655.7, "volume": null}, {"date": "2017-08-25", "close": 34374656.25, "volume": null}, {"date": "2017-08-28", "close": 34017159.825, "volume": null}, {"date": "2017-08-29", "close": 33934660.65, "volume": null}, {"date": "2017-08-30", "close": 34072159.275, "volume": null}, {"date": "2017-08-31", "close": 34099659.0, "volume": null}, {"date": "2017-09-01", "close": 33962160.375, "volume": null}, {"date": "2017-09-05", "close": 33879661.2, "volume": null}, {"date": "2017-09-06", "close": 34897151.025, "volume": null}, {"date": "2017-09-07", "close": 34924650.75, "volume": null}, {"date": "2017-09-08", "close": 35007149.925, "volume": null}, {"date": "2017-09-11", "close": 35117148.825, "volume": null}, {"date": "2017-09-12", "close": 35227147.725, "volume": null}, {"date": "2017-09-13", "close": 37454625.45, "volume": null}, {"date": "2017-09-14", "close": 37674623.25, "volume": null}, {"date": "2017-09-15", "close": 39214607.85, "volume": null}, {"date": "2017-09-18", "close": 40479595.2, "volume": null}, {"date": "2017-09-19", "close": 41304586.95, "volume": null}, {"date": "2017-09-20", "close": 41249587.5, "volume": null}, {"date": "2017-09-21", "close": 41359586.4, "volume": null}, {"date": "2017-09-22", "close": 41139588.6, "volume": null}, {"date": "2017-09-25", "close": 43944560.55, "volume": null}, {"date": "2017-09-26", "close": 49829501.7, "volume": null}, {"date": "2017-09-27", "close": 55109448.9, "volume": null}, {"date": "2017-09-28", "close": 55109448.9, "volume": null}, {"date": "2017-09-29", "close": 54889451.1, "volume": null}, {"date": "2017-10-02", "close": 57886921.125, "volume": null}, {"date": "2017-10-03", "close": 57336926.625, "volume": null}, {"date": "2017-10-04", "close": 63799362.0, "volume": null}, {"date": "2017-10-05", "close": 63551864.475, "volume": null}, {"date": "2017-10-06", "close": 62974370.25, "volume": null}, {"date": "2017-10-09", "close": 65091849.075, "volume": null}, {"date": "2017-10-10", "close": 64651853.475, "volume": null}, {"date": "2017-10-11", "close": 64569354.3, "volume": null}, {"date": "2017-10-12", "close": 62699373.0, "volume": null}, {"date": "2017-10-13", "close": 62011879.875, "volume": null}, {"date": "2017-10-16", "close": 62974370.25, "volume": null}, {"date": "2017-10-17", "close": 61764382.35, "volume": null}, {"date": "2017-10-18", "close": 79474205.25, "volume": null}, {"date": "2017-10-19", "close": 80312946.8625, "volume": null}, {"date": "2017-10-20", "close": 81151688.475, "volume": null}, {"date": "2017-10-23", "close": 86541634.575, "volume": null}, {"date": "2017-10-24", "close": 88301616.975, "volume": null}, {"date": "2017-10-25", "close": 90776592.225, "volume": null}, {"date": "2017-10-26", "close": 102711472.875, "volume": null}, {"date": "2017-10-27", "close": 110383896.15, "volume": null}, {"date": "2017-10-30", "close": 113573864.25, "volume": null}, {"date": "2017-10-31", "close": 113848861.5, "volume": null}, {"date": "2017-11-01", "close": 83049169.5, "volume": null}, {"date": "2017-11-02", "close": 104196458.025, "volume": null}, {"date": "2017-11-03", "close": 107111428.875, "volume": null}, {"date": "2017-11-06", "close": 111043889.55, "volume": null}, {"date": "2017-11-07", "close": 131173688.25, "volume": null}, {"date": "2017-11-08", "close": 133208667.9, "volume": null}, {"date": "2017-11-09", "close": 132631173.675, "volume": null}, {"date": "2017-11-10", "close": 135573644.25, "volume": null}, {"date": "2017-11-13", "close": 133126168.725, "volume": null}, {"date": "2017-11-14", "close": 136921130.775, "volume": null}, {"date": "2017-11-15", "close": 151798482.0, "volume": null}, {"date": "2017-11-16", "close": 158233417.65, "volume": null}, {"date": "2017-11-17", "close": 162523374.75, "volume": null}, {"date": "2017-11-20", "close": 166703332.95, "volume": null}, {"date": "2017-11-21", "close": 163843361.55, "volume": null}, {"date": "2017-11-22", "close": 161313386.85, "volume": null}, {"date": "2017-11-24", "close": 163073369.25, "volume": null}, {"date": "2017-11-27", "close": 160818391.8, "volume": null}, {"date": "2017-11-28", "close": 167748322.5, "volume": null}, {"date": "2017-11-29", "close": 159855901.425, "volume": null}, {"date": "2017-11-30", "close": 159883401.15, "volume": null}, {"date": "2017-12-01", "close": 161670883.275, "volume": null}, {"date": "2017-12-04", "close": 160460895.375, "volume": null}, {"date": "2017-12-05", "close": 162248377.5, "volume": null}, {"date": "2017-12-06", "close": 160955890.425, "volume": null}, {"date": "2017-12-07", "close": 159305906.925, "volume": null}, {"date": "2017-12-08", "close": 158150918.475, "volume": null}, {"date": "2017-12-11", "close": 153338466.6, "volume": null}, {"date": "2017-12-12", "close": 140468595.3, "volume": null}, {"date": "2017-12-13", "close": 138048619.5, "volume": null}, {"date": "2017-12-14", "close": 131503684.95, "volume": null}, {"date": "2017-12-15", "close": 118111318.875, "volume": null}, {"date": "2017-12-18", "close": 115251347.475, "volume": null}, {"date": "2017-12-19", "close": 105378946.2, "volume": null}, {"date": "2017-12-20", "close": 115141348.575, "volume": null}, {"date": "2017-12-21", "close": 116873831.25, "volume": null}, {"date": "2017-12-22", "close": 117533824.65, "volume": null}, {"date": "2017-12-26", "close": 117671323.275, "volume": null}, {"date": "2017-12-27", "close": 116598834.0, "volume": null}, {"date": "2017-12-28", "close": 116598834.0, "volume": null}, {"date": "2017-12-29", "close": 115361346.375, "volume": null}, {"date": "2018-01-02", "close": 117808821.9, "volume": null}, {"date": "2018-01-03", "close": 119651303.475, "volume": null}, {"date": "2018-01-04", "close": 115691343.075, "volume": null}, {"date": "2018-01-05", "close": 115911340.875, "volume": null}, {"date": "2018-01-08", "close": 117148828.5, "volume": null}, {"date": "2018-01-09", "close": 117643823.55, "volume": null}, {"date": "2018-01-10", "close": 118798812.0, "volume": null}, {"date": "2018-01-11", "close": 118056319.425, "volume": null}, {"date": "2018-01-12", "close": 115086349.125, "volume": null}, {"date": "2018-01-16", "close": 104471455.275, "volume": null}, {"date": "2018-01-17", "close": 102216477.825, "volume": null}, {"date": "2018-01-18", "close": 98339016.6, "volume": null}, {"date": "2018-01-19", "close": 97046529.525, "volume": null}, {"date": "2018-01-22", "close": 97486525.125, "volume": null}, {"date": "2018-01-23", "close": 102436475.625, "volume": null}, {"date": "2018-01-24", "close": 101611483.875, "volume": null}, {"date": "2018-01-25", "close": 104388956.1, "volume": null}, {"date": "2018-01-26", "close": 104801451.975, "volume": null}, {"date": "2018-01-29", "close": 110383896.15, "volume": null}, {"date": "2018-01-30", "close": 110741392.575, "volume": null}, {"date": "2018-01-31", "close": 106671433.275, "volume": null}, {"date": "2018-02-01", "close": 120063799.35, "volume": null}, {"date": "2018-02-02", "close": 128121218.775, "volume": null}, {"date": "2018-02-05", "close": 128148718.5, "volume": null}, {"date": "2018-02-06", "close": 126663733.35, "volume": null}, {"date": "2018-02-07", "close": 127571224.275, "volume": null}, {"date": "2018-02-08", "close": 121576284.225, "volume": null}, {"date": "2018-02-09", "close": 121631283.675, "volume": null}, {"date": "2018-02-12", "close": 124683753.15, "volume": null}, {"date": "2018-02-13", "close": 122263777.35, "volume": null}, {"date": "2018-02-14", "close": 121301286.975, "volume": null}, {"date": "2018-02-15", "close": 123116268.825, "volume": null}, {"date": "2018-02-16", "close": 123913760.85, "volume": null}, {"date": "2018-02-20", "close": 119431305.675, "volume": null}, {"date": "2018-02-21", "close": 123198768.0, "volume": null}, {"date": "2018-02-22", "close": 118221317.775, "volume": null}, {"date": "2018-02-23", "close": 119623803.75, "volume": null}, {"date": "2018-02-26", "close": 109256407.425, "volume": null}, {"date": "2018-02-27", "close": 104388956.1, "volume": null}, {"date": "2018-02-28", "close": 103343966.55, "volume": null}, {"date": "2018-03-01", "close": 100483995.15, "volume": null}, {"date": "2018-03-02", "close": 100373996.25, "volume": null}, {"date": "2018-03-05", "close": 98036519.625, "volume": null}, {"date": "2018-03-06", "close": 97871521.275, "volume": null}, {"date": "2018-03-07", "close": 98394016.05, "volume": null}, {"date": "2018-03-08", "close": 97019029.8, "volume": null}, {"date": "2018-03-09", "close": 94599054.0, "volume": null}, {"date": "2018-03-12", "close": 94929050.7, "volume": null}, {"date": "2018-03-13", "close": 94571554.275, "volume": null}, {"date": "2018-03-14", "close": 88934110.65, "volume": null}, {"date": "2018-03-15", "close": 90171598.275, "volume": null}, {"date": "2018-03-16", "close": 90474095.25, "volume": null}, {"date": "2018-03-19", "close": 89181608.175, "volume": null}, {"date": "2018-03-20", "close": 88906610.925, "volume": null}, {"date": "2018-03-21", "close": 89181608.175, "volume": null}, {"date": "2018-03-22", "close": 88023594.7552, "volume": null}, {"date": "2018-03-23", "close": 90089099.1, "volume": null}, {"date": "2018-03-26", "close": 90914090.85, "volume": null}, {"date": "2018-03-27", "close": 88356616.425, "volume": null}, {"date": "2018-03-28", "close": 89099109.0, "volume": null}, {"date": "2018-03-29", "close": 88301616.975, "volume": null}, {"date": "2018-04-02", "close": 89126608.725, "volume": null}, {"date": "2018-04-03", "close": 88384116.15, "volume": null}, {"date": "2018-04-04", "close": 88274117.25, "volume": null}, {"date": "2018-04-05", "close": 87861621.375, "volume": null}, {"date": "2018-04-06", "close": 80299197.0, "volume": null}, {"date": "2018-04-09", "close": 57914420.85, "volume": null}, {"date": "2018-04-10", "close": 54696953.025, "volume": null}, {"date": "2018-04-11", "close": 52634473.65, "volume": null}, {"date": "2018-04-12", "close": 51644483.55, "volume": null}, {"date": "2018-04-13", "close": 47657023.425, "volume": null}, {"date": "2018-04-16", "close": 48922010.775, "volume": null}, {"date": "2018-04-17", "close": 60004399.95, "volume": null}, {"date": "2018-04-18", "close": 58065669.3375, "volume": null}, {"date": "2018-04-19", "close": 62726872.725, "volume": null}, {"date": "2018-04-20", "close": 62369376.3, "volume": null}, {"date": "2018-04-23", "close": 70344296.55, "volume": null}, {"date": "2018-04-24", "close": 67869321.3, "volume": null}, {"date": "2018-04-25", "close": 73094269.05, "volume": null}, {"date": "2018-04-26", "close": 76284237.15, "volume": null}, {"date": "2018-04-27", "close": 79639203.6, "volume": null}, {"date": "2018-04-30", "close": 87971620.275, "volume": null}, {"date": "2018-05-01", "close": 86981630.175, "volume": null}, {"date": "2018-05-02", "close": 89979100.2, "volume": null}, {"date": "2018-05-03", "close": 92674073.25, "volume": null}, {"date": "2018-05-04", "close": 94434055.65, "volume": null}, {"date": "2018-05-07", "close": 93141568.575, "volume": null}, {"date": "2018-05-08", "close": 91849081.5, "volume": null}, {"date": "2018-05-09", "close": 90804091.95, "volume": null}, {"date": "2018-05-10", "close": 88411615.875, "volume": null}, {"date": "2018-05-11", "close": 84204157.95, "volume": null}, {"date": "2018-05-14", "close": 83599164.0, "volume": null}, {"date": "2018-05-15", "close": 83021669.775, "volume": null}, {"date": "2018-05-16", "close": 79254207.45, "volume": null}, {"date": "2018-05-17", "close": 68254317.45, "volume": null}, {"date": "2018-05-18", "close": 67456825.425, "volume": null}, {"date": "2018-05-21", "close": 60169398.3, "volume": null}, {"date": "2018-05-22", "close": 59344406.55, "volume": null}, {"date": "2018-05-23", "close": 60911890.875, "volume": null}, {"date": "2018-05-24", "close": 63936860.625, "volume": null}, {"date": "2018-05-25", "close": 68474315.25, "volume": null}, {"date": "2018-05-29", "close": 70646793.525, "volume": null}, {"date": "2018-05-30", "close": 66906830.925, "volume": null}, {"date": "2018-05-31", "close": 65559344.4, "volume": null}, {"date": "2018-06-01", "close": 64349356.5, "volume": null}, {"date": "2018-06-04", "close": 60361896.375, "volume": null}, {"date": "2018-06-05", "close": 60416895.825, "volume": null}, {"date": "2018-06-06", "close": 57611923.875, "volume": null}, {"date": "2018-06-07", "close": 53679463.2, "volume": null}, {"date": "2018-06-08", "close": 52716972.825, "volume": null}, {"date": "2018-06-11", "close": 55411945.875, "volume": null}, {"date": "2018-06-12", "close": 53404465.95, "volume": null}, {"date": "2018-06-13", "close": 50571994.275, "volume": null}, {"date": "2018-06-14", "close": 48289517.1, "volume": null}, {"date": "2018-06-15", "close": 46474535.25, "volume": null}, {"date": "2018-06-18", "close": 46557034.425, "volume": null}, {"date": "2018-06-19", "close": 44852051.475, "volume": null}, {"date": "2018-06-20", "close": 44934550.65, "volume": null}, {"date": "2018-06-21", "close": 46034539.65, "volume": null}, {"date": "2018-06-22", "close": 47134528.65, "volume": null}, {"date": "2018-06-25", "close": 44879551.2, "volume": null}, {"date": "2018-06-26", "close": 45209547.9, "volume": null}, {"date": "2018-06-27", "close": 41497085.025, "volume": null}, {"date": "2018-06-28", "close": 44549554.5, "volume": null}, {"date": "2018-06-29", "close": 45704542.95, "volume": null}, {"date": "2018-07-02", "close": 44852051.475, "volume": null}, {"date": "2018-07-03", "close": 44659553.4, "volume": null}, {"date": "2018-07-05", "close": 44687053.125, "volume": null}, {"date": "2018-07-06", "close": 44192058.075, "volume": null}, {"date": "2018-07-09", "close": 44769552.3, "volume": null}, {"date": "2018-07-10", "close": 41937080.625, "volume": null}, {"date": "2018-07-11", "close": 40204597.95, "volume": null}, {"date": "2018-07-12", "close": 40562094.375, "volume": null}, {"date": "2018-07-13", "close": 40754592.45, "volume": null}, {"date": "2018-07-16", "close": 41249587.5, "volume": null}, {"date": "2018-07-17", "close": 42707072.925, "volume": null}, {"date": "2018-07-18", "close": 42597074.025, "volume": null}, {"date": "2018-07-19", "close": 40864591.35, "volume": null}, {"date": "2018-07-20", "close": 39682103.175, "volume": null}, {"date": "2018-07-23", "close": 39957100.425, "volume": null}, {"date": "2018-07-24", "close": 39874601.25, "volume": null}, {"date": "2018-07-25", "close": 40122098.775, "volume": null}, {"date": "2018-07-26", "close": 39902100.975, "volume": null}, {"date": "2018-07-27", "close": 38719612.8, "volume": null}, {"date": "2018-07-30", "close": 39297107.025, "volume": null}, {"date": "2018-07-31", "close": 39654603.45, "volume": null}, {"date": "2018-08-01", "close": 39104608.95, "volume": null}, {"date": "2018-08-02", "close": 39077109.225, "volume": null}, {"date": "2018-08-03", "close": 39572104.275, "volume": null}, {"date": "2018-08-06", "close": 39819601.8, "volume": null}, {"date": "2018-08-07", "close": 39682103.175, "volume": null}, {"date": "2018-08-08", "close": 40534594.65, "volume": null}, {"date": "2018-08-09", "close": 40782092.175, "volume": null}, {"date": "2018-08-10", "close": 41634583.65, "volume": null}, {"date": "2018-08-13", "close": 41084589.15, "volume": null}, {"date": "2018-08-14", "close": 40562094.375, "volume": null}, {"date": "2018-08-15", "close": 39737102.625, "volume": null}, {"date": "2018-08-16", "close": 40039599.6, "volume": null}, {"date": "2018-08-17", "close": 40121823.7778, "volume": null}, {"date": "2018-08-20", "close": 38737487.6212, "volume": null}, {"date": "2018-08-21", "close": 38857111.425, "volume": null}, {"date": "2018-08-22", "close": 38678363.2125, "volume": null}, {"date": "2018-08-23", "close": 36519634.8, "volume": null}, {"date": "2018-08-24", "close": 37124628.75, "volume": null}, {"date": "2018-08-27", "close": 35199648.0, "volume": null}, {"date": "2018-08-28", "close": 33219667.8, "volume": null}, {"date": "2018-08-29", "close": 33244142.5553, "volume": null}, {"date": "2018-08-30", "close": 30524694.75, "volume": null}, {"date": "2018-08-31", "close": 27527224.725, "volume": null}, {"date": "2018-09-04", "close": 28077219.225, "volume": null}, {"date": "2018-09-05", "close": 26124738.75, "volume": null}, {"date": "2018-09-06", "close": 25409745.9, "volume": null}, {"date": "2018-09-07", "close": 25540369.5938, "volume": null}, {"date": "2018-09-10", "close": 24337256.625, "volume": null}, {"date": "2018-09-11", "close": 22494775.05, "volume": null}, {"date": "2018-09-12", "close": 26949730.5, "volume": null}, {"date": "2018-09-13", "close": 30359696.4, "volume": null}, {"date": "2018-09-14", "close": 35172148.275, "volume": null}, {"date": "2018-09-17", "close": 30799692.0, "volume": null}, {"date": "2018-09-18", "close": 24749752.5, "volume": null}, {"date": "2018-09-19", "close": 26289737.1, "volume": null}, {"date": "2018-09-20", "close": 26509734.9, "volume": null}, {"date": "2018-09-21", "close": 24639753.6, "volume": null}, {"date": "2018-09-24", "close": 24117258.825, "volume": null}, {"date": "2018-09-25", "close": 23402265.975, "volume": null}, {"date": "2018-09-26", "close": 24667253.325, "volume": null}, {"date": "2018-09-27", "close": 24887251.125, "volume": null}, {"date": "2018-09-28", "close": 23594764.05, "volume": null}, {"date": "2018-10-01", "close": 21257287.425, "volume": null}, {"date": "2018-10-02", "close": 19277307.225, "volume": null}, {"date": "2018-10-03", "close": 19524804.75, "volume": null}, {"date": "2018-10-04", "close": 17352326.475, "volume": null}, {"date": "2018-10-05", "close": 16554834.45, "volume": null}, {"date": "2018-10-08", "close": 15619843.8, "volume": null}, {"date": "2018-10-09", "close": 14932350.675, "volume": null}, {"date": "2018-10-10", "close": 14904850.95, "volume": null}, {"date": "2018-10-11", "close": 8304916.95, "volume": 1.0}, {"date": "2018-10-12", "close": 9844901.55, "volume": 1.0}, {"date": "2018-10-15", "close": 7617423.825, "volume": 1.0}, {"date": "2018-10-16", "close": 7534924.65, "volume": null}, {"date": "2018-10-17", "close": 9487405.125, "volume": 1.0}, {"date": "2018-10-18", "close": 9542404.575, "volume": 1.0}, {"date": "2018-10-19", "close": 8909910.9, "volume": 1.0}, {"date": "2018-10-22", "close": 7727422.725, "volume": null}, {"date": "2018-10-23", "close": 7507424.925, "volume": null}, {"date": "2018-10-24", "close": 6393686.0625, "volume": null}, {"date": "2018-10-25", "close": 6544934.55, "volume": null}, {"date": "2018-10-26", "close": 5774942.25, "volume": null}, {"date": "2018-10-29", "close": 5527444.725, "volume": null}, {"date": "2018-10-30", "close": 5499945.0, "volume": null}, {"date": "2018-10-31", "close": 4812451.875, "volume": null}, {"date": "2018-11-01", "close": 4564954.35, "volume": null}, {"date": "2018-11-02", "close": 5884941.15, "volume": 2.0}, {"date": "2018-11-05", "close": 5279947.2, "volume": null}, {"date": "2018-11-06", "close": 5692443.075, "volume": null}, {"date": "2018-11-07", "close": 5912440.875, "volume": null}, {"date": "2018-11-08", "close": 5389946.1, "volume": null}, {"date": "2018-11-09", "close": 5032449.675, "volume": null}, {"date": "2018-11-12", "close": 5032449.675, "volume": null}, {"date": "2018-11-13", "close": 4922450.775, "volume": null}, {"date": "2018-11-14", "close": 4537454.625, "volume": null}, {"date": "2018-11-15", "close": 4784952.15, "volume": null}, {"date": "2018-11-16", "close": 4867451.325, "volume": null}, {"date": "2018-11-19", "close": 4564954.35, "volume": null}, {"date": "2018-11-20", "close": 4152458.475, "volume": null}, {"date": "2018-11-21", "close": 4647453.525, "volume": null}, {"date": "2018-11-23", "close": 4647453.525, "volume": null}, {"date": "2018-11-26", "close": 5032449.675, "volume": null}, {"date": "2018-11-27", "close": 4702452.975, "volume": null}, {"date": "2018-11-28", "close": 4922450.775, "volume": null}, {"date": "2018-11-29", "close": 4894951.05, "volume": null}, {"date": "2018-11-30", "close": 4482455.175, "volume": null}, {"date": "2018-12-03", "close": 4399956.0, "volume": null}, {"date": "2018-12-04", "close": 4014959.85, "volume": null}, {"date": "2018-12-06", "close": 3904960.95, "volume": null}, {"date": "2018-12-07", "close": 3437465.625, "volume": null}, {"date": "2018-12-10", "close": 3877461.225, "volume": null}, {"date": "2018-12-11", "close": 3739962.6, "volume": null}, {"date": "2018-12-12", "close": 3519964.8, "volume": null}, {"date": "2018-12-13", "close": 3334616.6535, "volume": null}, {"date": "2018-12-14", "close": 3547464.525, "volume": null}, {"date": "2018-12-17", "close": 3217467.825, "volume": null}, {"date": "2018-12-18", "close": 2942470.575, "volume": null}, {"date": "2018-12-19", "close": 2804971.95, "volume": null}, {"date": "2018-12-20", "close": 2359476.405, "volume": null}, {"date": "2018-12-21", "close": 1993730.0625, "volume": null}, {"date": "2018-12-24", "close": 2320151.7983, "volume": null}, {"date": "2018-12-26", "close": 2474975.25, "volume": null}, {"date": "2018-12-27", "close": 2502474.975, "volume": null}, {"date": "2018-12-28", "close": 2282752.1722, "volume": null}, {"date": "2018-12-31", "close": 2529974.7, "volume": null}, {"date": "2019-01-02", "close": 2474975.25, "volume": null}, {"date": "2019-01-03", "close": 2474975.25, "volume": null}, {"date": "2019-01-04", "close": 2777472.225, "volume": null}, {"date": "2019-01-07", "close": 3024969.75, "volume": null}, {"date": "2019-01-08", "close": 3079969.2, "volume": null}, {"date": "2019-01-09", "close": 2818996.8097, "volume": null}, {"date": "2019-01-10", "close": 2777747.2223, "volume": null}, {"date": "2019-01-11", "close": 2805246.9473, "volume": null}, {"date": "2019-01-14", "close": 2942745.5723, "volume": null}, {"date": "2019-01-15", "close": 2942470.575, "volume": null}, {"date": "2019-01-16", "close": 2777472.225, "volume": null}, {"date": "2019-01-17", "close": 2804971.95, "volume": null}, {"date": "2019-01-18", "close": 2668298.3168, "volume": null}, {"date": "2019-01-22", "close": 2499725.0025, "volume": null}, {"date": "2019-01-23", "close": 2525849.7413, "volume": null}, {"date": "2019-01-24", "close": 2583373.666, "volume": null}, {"date": "2019-01-25", "close": 2804971.95, "volume": null}, {"date": "2019-01-28", "close": 2749972.5, "volume": null}, {"date": "2019-01-29", "close": 2857496.4247, "volume": null}, {"date": "2019-01-30", "close": 2582224.1775, "volume": null}, {"date": "2019-01-31", "close": 2571499.2848, "volume": null}, {"date": "2019-02-01", "close": 2703222.9675, "volume": null}, {"date": "2019-02-04", "close": 2755197.4477, "volume": null}, {"date": "2019-02-05", "close": 2648223.5175, "volume": null}, {"date": "2019-02-06", "close": 2736222.6375, "volume": null}, {"date": "2019-02-07", "close": 2551974.48, "volume": null}, {"date": "2019-02-08", "close": 2502474.975, "volume": null}, {"date": "2019-02-11", "close": 2609723.9025, "volume": null}, {"date": "2019-02-12", "close": 2534099.6587, "volume": null}, {"date": "2019-02-13", "close": 2538499.6148, "volume": null}, {"date": "2019-02-14", "close": 2474700.2528, "volume": null}, {"date": "2019-02-15", "close": 2345176.548, "volume": null}, {"date": "2019-02-19", "close": 2433725.6625, "volume": null}, {"date": "2019-02-20", "close": 2503566.7141, "volume": null}, {"date": "2019-02-21", "close": 2527224.7275, "volume": null}, {"date": "2019-02-22", "close": 3519964.8, "volume": 1.0}, {"date": "2019-02-25", "close": 7699923.0, "volume": 23.0}, {"date": "2019-02-26", "close": 5802441.975, "volume": 3.0}, {"date": "2019-02-27", "close": 5224947.75, "volume": 1.0}, {"date": "2019-02-28", "close": 6159938.4, "volume": 2.0}, {"date": "2019-03-01", "close": 8937410.625, "volume": 3.0}, {"date": "2019-03-04", "close": 13639863.6, "volume": 16.0}, {"date": "2019-03-05", "close": 13144868.55, "volume": 2.0}, {"date": "2019-03-06", "close": 12374876.25, "volume": 1.0}, {"date": "2019-03-07", "close": 12237377.625, "volume": 1.0}, {"date": "2019-03-08", "close": 8744912.55, "volume": 1.0}, {"date": "2019-03-11", "close": 9019909.8, "volume": 1.0}, {"date": "2019-03-12", "close": 8414915.85, "volume": null}, {"date": "2019-03-13", "close": 7452425.475, "volume": null}, {"date": "2019-03-14", "close": 7287427.125, "volume": null}, {"date": "2019-03-15", "close": 7589924.1, "volume": null}, {"date": "2019-03-18", "close": 8277417.225, "volume": 1.0}, {"date": "2019-03-19", "close": 7672423.275, "volume": null}, {"date": "2019-03-20", "close": 7644923.55, "volume": null}, {"date": "2019-03-21", "close": 7727422.725, "volume": null}, {"date": "2019-03-22", "close": 7562424.375, "volume": null}, {"date": "2019-03-25", "close": 7644923.55, "volume": null}, {"date": "2019-03-26", "close": 7369926.3, "volume": null}, {"date": "2019-03-27", "close": 7617423.825, "volume": null}, {"date": "2019-03-28", "close": 11192388.075, "volume": 4.0}, {"date": "2019-03-29", "close": 10449895.5, "volume": 2.0}, {"date": "2019-04-01", "close": 9432405.675, "volume": null}, {"date": "2019-04-02", "close": 9734902.65, "volume": null}, {"date": "2019-04-03", "close": 9459905.4, "volume": null}, {"date": "2019-04-04", "close": 10642393.575, "volume": 1.0}, {"date": "2019-04-05", "close": 10339896.6, "volume": null}, {"date": "2019-04-08", "close": 10147398.525, "volume": null}, {"date": "2019-04-09", "close": 9239907.6, "volume": null}, {"date": "2019-04-10", "close": 9239907.6, "volume": null}, {"date": "2019-04-11", "close": 9074909.25, "volume": null}, {"date": "2019-04-12", "close": 9404905.95, "volume": null}, {"date": "2019-04-15", "close": 9047409.525, "volume": null}, {"date": "2019-04-16", "close": 9184908.15, "volume": null}, {"date": "2019-04-17", "close": 9102408.975, "volume": null}, {"date": "2019-04-18", "close": 9047409.525, "volume": null}, {"date": "2019-04-22", "close": 8937410.625, "volume": null}, {"date": "2019-04-23", "close": 8304916.95, "volume": null}, {"date": "2019-04-24", "close": 7892421.075, "volume": null}, {"date": "2019-04-25", "close": 7727422.725, "volume": null}, {"date": "2019-04-26", "close": 7644923.55, "volume": null}, {"date": "2019-04-29", "close": 7479925.2, "volume": null}, {"date": "2019-04-30", "close": 7204927.95, "volume": null}, {"date": "2019-05-01", "close": 6874931.25, "volume": null}, {"date": "2019-05-02", "close": 6242437.575, "volume": null}, {"date": "2019-05-03", "close": 7452425.475, "volume": null}, {"date": "2019-05-06", "close": 7562424.375, "volume": null}, {"date": "2019-05-07", "close": 7259927.4, "volume": null}, {"date": "2019-05-08", "close": 7149928.5, "volume": null}, {"date": "2019-05-09", "close": 7149928.5, "volume": null}, {"date": "2019-05-10", "close": 7149928.5, "volume": null}, {"date": "2019-05-13", "close": 6462435.375, "volume": null}, {"date": "2019-05-14", "close": 6544934.55, "volume": null}, {"date": "2019-05-15", "close": 6462435.375, "volume": null}, {"date": "2019-05-16", "close": 6352436.475, "volume": null}, {"date": "2019-05-17", "close": 6269937.3, "volume": null}, {"date": "2019-05-20", "close": 5637443.625, "volume": null}, {"date": "2019-05-21", "close": 5334946.65, "volume": null}, {"date": "2019-05-22", "close": 5059949.4, "volume": null}, {"date": "2019-05-23", "close": 4757452.425, "volume": null}, {"date": "2019-05-24", "close": 5142448.575, "volume": null}, {"date": "2019-05-28", "close": 5114948.85, "volume": null}, {"date": "2019-05-29", "close": 5334946.65, "volume": null}, {"date": "2019-05-30", "close": 5169948.3, "volume": null}, {"date": "2019-05-31", "close": 5170498.2945, "volume": null}, {"date": "2019-06-03", "close": 5059949.4, "volume": null}, {"date": "2019-06-04", "close": 5087449.125, "volume": null}, {"date": "2019-06-05", "close": 4839951.6, "volume": null}, {"date": "2019-06-06", "close": 4949950.5, "volume": null}, {"date": "2019-06-07", "close": 4647453.525, "volume": null}, {"date": "2019-06-10", "close": 4454680.4528, "volume": null}, {"date": "2019-06-11", "close": 4558629.4133, "volume": null}, {"date": "2019-06-12", "close": 4262457.375, "volume": null}, {"date": "2019-06-13", "close": 3808711.9125, "volume": null}, {"date": "2019-06-14", "close": 3519964.8, "volume": null}, {"date": "2019-06-17", "close": 3519964.8, "volume": null}, {"date": "2019-06-18", "close": 5279947.2, "volume": 1.0}, {"date": "2019-06-19", "close": 4867451.325, "volume": null}, {"date": "2019-06-20", "close": 5609943.9, "volume": null}, {"date": "2019-06-21", "close": 6242437.575, "volume": null}, {"date": "2019-06-24", "close": 6214937.85, "volume": null}, {"date": "2019-06-25", "close": 5417445.825, "volume": null}, {"date": "2019-06-26", "close": 5774942.25, "volume": null}, {"date": "2019-06-27", "close": 5472445.275, "volume": null}, {"date": "2019-06-28", "close": 5692443.075, "volume": null}, {"date": "2019-07-01", "close": 5994940.05, "volume": null}, {"date": "2019-07-02", "close": 5582444.175, "volume": null}, {"date": "2019-07-03", "close": 5719942.8, "volume": null}, {"date": "2019-07-05", "close": 5554944.45, "volume": null}, {"date": "2019-07-08", "close": 5142448.575, "volume": null}, {"date": "2019-07-09", "close": 5527444.725, "volume": null}, {"date": "2019-07-10", "close": 5527444.725, "volume": null}, {"date": "2019-07-11", "close": 5499945.0, "volume": null}, {"date": "2019-07-12", "close": 5362446.375, "volume": null}, {"date": "2019-07-15", "close": 5197448.025, "volume": null}, {"date": "2019-07-16", "close": 5362446.375, "volume": null}, {"date": "2019-07-17", "close": 5252447.475, "volume": null}, {"date": "2019-07-18", "close": 5188373.1157, "volume": null}, {"date": "2019-07-19", "close": 5472445.275, "volume": null}, {"date": "2019-07-22", "close": 5142448.575, "volume": null}, {"date": "2019-07-23", "close": 5362446.375, "volume": null}, {"date": "2019-07-24", "close": 5582444.175, "volume": null}, {"date": "2019-07-25", "close": 5527444.725, "volume": null}, {"date": "2019-07-26", "close": 6049664.5028, "volume": null}, {"date": "2019-07-29", "close": 5912440.875, "volume": null}, {"date": "2019-07-30", "close": 5994940.05, "volume": null}, {"date": "2019-07-31", "close": 5554944.45, "volume": null}, {"date": "2019-08-01", "close": 5527444.725, "volume": null}, {"date": "2019-08-02", "close": 5389946.1, "volume": null}, {"date": "2019-08-05", "close": 5113848.861, "volume": null}, {"date": "2019-08-06", "close": 5032449.675, "volume": null}, {"date": "2019-08-07", "close": 5252447.475, "volume": null}, {"date": "2019-08-08", "close": 5161148.388, "volume": null}, {"date": "2019-08-09", "close": 5362446.375, "volume": null}, {"date": "2019-08-12", "close": 5224947.75, "volume": null}, {"date": "2019-08-13", "close": 5142448.575, "volume": null}, {"date": "2019-08-14", "close": 4867451.325, "volume": null}, {"date": "2019-08-15", "close": 4674953.25, "volume": null}, {"date": "2019-08-16", "close": 4647453.525, "volume": null}, {"date": "2019-08-19", "close": 4537454.625, "volume": null}, {"date": "2019-08-20", "close": 4647453.525, "volume": null}, {"date": "2019-08-21", "close": 4647453.525, "volume": null}, {"date": "2019-08-22", "close": 4592454.075, "volume": null}, {"date": "2019-08-23", "close": 4903200.9675, "volume": null}, {"date": "2019-08-26", "close": 5390221.0972, "volume": null}, {"date": "2019-08-27", "close": 5142173.5778, "volume": null}, {"date": "2019-08-28", "close": 5322021.7792, "volume": null}, {"date": "2019-08-29", "close": 5142448.575, "volume": null}, {"date": "2019-08-30", "close": 5362446.375, "volume": null}, {"date": "2019-09-03", "close": 5059949.4, "volume": null}, {"date": "2019-09-04", "close": 5169948.3, "volume": null}, {"date": "2019-09-05", "close": 5252447.475, "volume": null}, {"date": "2019-09-06", "close": 5252447.475, "volume": null}, {"date": "2019-09-09", "close": 5307721.9222, "volume": null}, {"date": "2019-09-10", "close": 5568694.3125, "volume": null}, {"date": "2019-09-11", "close": 5774942.25, "volume": null}, {"date": "2019-09-12", "close": 5554944.45, "volume": null}, {"date": "2019-09-13", "close": 5554944.45, "volume": null}, {"date": "2019-09-16", "close": 5499945.0, "volume": null}, {"date": "2019-09-17", "close": 5308546.914, "volume": null}, {"date": "2019-09-18", "close": 4894951.05, "volume": null}, {"date": "2019-09-19", "close": 4867451.325, "volume": null}, {"date": "2019-09-20", "close": 4812451.875, "volume": null}, {"date": "2019-09-23", "close": 4674953.25, "volume": null}, {"date": "2019-09-24", "close": 4647453.525, "volume": null}, {"date": "2019-09-25", "close": 4654053.459, "volume": null}, {"date": "2019-09-26", "close": 4674953.25, "volume": null}, {"date": "2019-09-27", "close": 4619953.8, "volume": null}, {"date": "2019-09-30", "close": 3959960.4, "volume": null}, {"date": "2019-10-01", "close": 3849961.5, "volume": null}, {"date": "2019-10-02", "close": 4069959.3, "volume": null}, {"date": "2019-10-03", "close": 4097459.025, "volume": null}, {"date": "2019-10-04", "close": 4054834.4512, "volume": null}, {"date": "2019-10-07", "close": 4317456.825, "volume": null}, {"date": "2019-10-08", "close": 4317456.825, "volume": null}, {"date": "2019-10-09", "close": 4152458.475, "volume": null}, {"date": "2019-10-10", "close": 4111208.8875, "volume": null}, {"date": "2019-10-11", "close": 4399956.0, "volume": null}, {"date": "2019-10-14", "close": 4262457.375, "volume": null}, {"date": "2019-10-15", "close": 4124958.75, "volume": null}, {"date": "2019-10-16", "close": 3971785.2817, "volume": null}, {"date": "2019-10-17", "close": 3877461.225, "volume": null}, {"date": "2019-10-18", "close": 3574964.25, "volume": null}, {"date": "2019-10-21", "close": 3300241.9973, "volume": null}, {"date": "2019-10-22", "close": 2804971.95, "volume": null}, {"date": "2019-10-23", "close": 2887471.125, "volume": null}, {"date": "2019-10-24", "close": 3080519.1945, "volume": null}, {"date": "2019-10-25", "close": 3327466.725, "volume": null}, {"date": "2019-10-28", "close": 3134968.65, "volume": null}, {"date": "2019-10-29", "close": 3107468.925, "volume": null}, {"date": "2019-10-30", "close": 2969970.3, "volume": null}, {"date": "2019-10-31", "close": 2887471.125, "volume": null}, {"date": "2019-11-01", "close": 2969970.3, "volume": null}, {"date": "2019-11-04", "close": 2914970.85, "volume": null}, {"date": "2019-11-05", "close": 2976570.234, "volume": null}, {"date": "2019-11-06", "close": 2969970.3, "volume": null}, {"date": "2019-11-07", "close": 3066219.3375, "volume": null}, {"date": "2019-11-08", "close": 3023594.7637, "volume": null}, {"date": "2019-11-11", "close": 2969970.3, "volume": null}, {"date": "2019-11-12", "close": 2928720.7125, "volume": null}, {"date": "2019-11-13", "close": 2783522.1645, "volume": null}, {"date": "2019-11-14", "close": 2743331.3164, "volume": null}, {"date": "2019-11-15", "close": 2639148.6083, "volume": null}, {"date": "2019-11-18", "close": 2309976.9, "volume": null}, {"date": "2019-11-19", "close": 2227477.725, "volume": null}, {"date": "2019-11-20", "close": 2612473.875, "volume": null}, {"date": "2019-11-21", "close": 2545039.0494, "volume": null}, {"date": "2019-11-22", "close": 2587999.1198, "volume": null}, {"date": "2019-11-25", "close": 2482400.1757, "volume": null}, {"date": "2019-11-26", "close": 2425475.745, "volume": null}, {"date": "2019-11-27", "close": 2384226.1575, "volume": null}, {"date": "2019-11-29", "close": 2337476.625, "volume": null}, {"date": "2019-12-02", "close": 2419700.8028, "volume": null}, {"date": "2019-12-03", "close": 2364701.3528, "volume": null}, {"date": "2019-12-04", "close": 2379001.2097, "volume": null}, {"date": "2019-12-05", "close": 2529974.7, "volume": null}, {"date": "2019-12-06", "close": 2448575.514, "volume": null}, {"date": "2019-12-09", "close": 2441975.58, "volume": null}, {"date": "2019-12-10", "close": 2516224.8375, "volume": null}, {"date": "2019-12-11", "close": 2491612.5836, "volume": null}, {"date": "2019-12-12", "close": 2887471.125, "volume": null}, {"date": "2019-12-13", "close": 3189968.1, "volume": 2.0}, {"date": "2019-12-16", "close": 3244967.55, "volume": null}, {"date": "2019-12-17", "close": 3299967.0, "volume": null}, {"date": "2019-12-18", "close": 3152018.4795, "volume": null}, {"date": "2019-12-19", "close": 3052469.475, "volume": null}, {"date": "2019-12-20", "close": 2997470.025, "volume": null}, {"date": "2019-12-23", "close": 2860521.3945, "volume": null}, {"date": "2019-12-24", "close": 2834671.653, "volume": null}, {"date": "2019-12-26", "close": 3052469.475, "volume": null}, {"date": "2019-12-27", "close": 3011219.8875, "volume": null}, {"date": "2019-12-30", "close": 3162468.375, "volume": null}, {"date": "2019-12-31", "close": 3071719.2825, "volume": null}, {"date": "2020-01-02", "close": 2997470.025, "volume": null}, {"date": "2020-01-03", "close": 2887746.1223, "volume": null}, {"date": "2020-01-06", "close": 2619211.3076, "volume": null}, {"date": "2020-01-07", "close": 2667473.325, "volume": null}, {"date": "2020-01-08", "close": 2535749.6423, "volume": null}, {"date": "2020-01-09", "close": 2597624.0235, "volume": null}, {"date": "2020-01-10", "close": 2997470.025, "volume": 1.0}, {"date": "2020-01-13", "close": 3299967.0, "volume": 1.0}, {"date": "2020-01-14", "close": 3162468.375, "volume": null}, {"date": "2020-01-15", "close": 2914970.85, "volume": null}, {"date": "2020-01-16", "close": 2997470.025, "volume": null}, {"date": "2020-01-17", "close": 2832471.675, "volume": null}, {"date": "2020-01-21", "close": 2612473.875, "volume": null}, {"date": "2020-01-22", "close": 2557474.425, "volume": null}, {"date": "2020-01-23", "close": 2557474.425, "volume": null}, {"date": "2020-01-24", "close": 2488725.1125, "volume": null}, {"date": "2020-01-27", "close": 2364976.35, "volume": null}, {"date": "2020-01-28", "close": 2336926.6305, "volume": null}, {"date": "2020-01-29", "close": 2316026.8395, "volume": null}, {"date": "2020-01-30", "close": 2293215.8176, "volume": null}, {"date": "2020-01-31", "close": 2199978.0, "volume": null}, {"date": "2020-02-03", "close": 2191728.0825, "volume": null}, {"date": "2020-02-04", "close": 2217814.3216, "volume": null}, {"date": "2020-02-05", "close": 2287977.12, "volume": null}, {"date": "2020-02-06", "close": 2391101.0888, "volume": null}, {"date": "2020-02-07", "close": 2254977.45, "volume": null}, {"date": "2020-02-10", "close": 2243702.5628, "volume": null}, {"date": "2020-02-11", "close": 2221977.78, "volume": null}, {"date": "2020-02-12", "close": 2172478.275, "volume": null}, {"date": "2020-02-13", "close": 2172478.275, "volume": null}, {"date": "2020-02-14", "close": 2034979.65, "volume": null}, {"date": "2020-02-18", "close": 2000742.4924, "volume": null}, {"date": "2020-02-19", "close": 1983769.6621, "volume": null}, {"date": "2020-02-20", "close": 2048454.5152, "volume": null}, {"date": "2020-02-21", "close": 2031679.683, "volume": null}, {"date": "2020-02-24", "close": 1897756.0223, "volume": null}, {"date": "2020-02-25", "close": 1909855.9013, "volume": null}, {"date": "2020-02-26", "close": 1924705.7528, "volume": null}, {"date": "2020-02-27", "close": 1746232.5375, "volume": null}, {"date": "2020-02-28", "close": 1684908.1508, "volume": null}, {"date": "2020-03-02", "close": 1704982.95, "volume": null}, {"date": "2020-03-03", "close": 1757380.926, "volume": null}, {"date": "2020-03-04", "close": 1658233.4175, "volume": null}, {"date": "2020-03-05", "close": 1657958.4203, "volume": null}, {"date": "2020-03-06", "close": 1622758.7722, "volume": null}, {"date": "2020-03-09", "close": 1282312.1767, "volume": null}, {"date": "2020-03-10", "close": 1127488.725, "volume": null}, {"date": "2020-03-11", "close": 1196513.0347, "volume": null}, {"date": "2020-03-12", "close": 1055989.44, "volume": null}, {"date": "2020-03-13", "close": 1117038.8295, "volume": null}, {"date": "2020-03-16", "close": 1154988.45, "volume": null}, {"date": "2020-03-17", "close": 1209712.9028, "volume": null}, {"date": "2020-03-18", "close": 1060845.8914, "volume": null}, {"date": "2020-03-19", "close": 1182488.175, "volume": null}, {"date": "2020-03-20", "close": 1319986.8, "volume": null}, {"date": "2020-03-23", "close": 1183038.1695, "volume": null}, {"date": "2020-03-24", "close": 1101363.9863, "volume": null}, {"date": "2020-03-25", "close": 1216307.3368, "volume": null}, {"date": "2020-03-26", "close": 1154438.4555, "volume": null}, {"date": "2020-03-27", "close": 1197613.0237, "volume": null}, {"date": "2020-03-30", "close": 1154713.4527, "volume": null}, {"date": "2020-03-31", "close": 1347486.525, "volume": 1.0}, {"date": "2020-04-01", "close": 1321636.7835, "volume": null}, {"date": "2020-04-02", "close": 1237212.6278, "volume": null}, {"date": "2020-04-03", "close": 1209162.9082, "volume": null}, {"date": "2020-04-06", "close": 1132988.67, "volume": null}, {"date": "2020-04-07", "close": 1169838.3015, "volume": null}, {"date": "2020-04-08", "close": 1292487.075, "volume": null}, {"date": "2020-04-09", "close": 1293996.8099, "volume": null}, {"date": "2020-04-13", "close": 1275459.2453, "volume": null}, {"date": "2020-04-14", "close": 1416510.8347, "volume": null}, {"date": "2020-04-15", "close": 1388876.3611, "volume": null}, {"date": "2020-04-16", "close": 1402485.975, "volume": null}, {"date": "2020-04-17", "close": 1457485.425, "volume": null}, {"date": "2020-04-20", "close": 1487460.1253, "volume": null}, {"date": "2020-04-21", "close": 1466835.3315, "volume": null}, {"date": "2020-04-22", "close": 1457485.425, "volume": null}, {"date": "2020-04-23", "close": 1353123.9686, "volume": null}, {"date": "2020-04-24", "close": 1298014.5197, "volume": null}, {"date": "2020-04-27", "close": 1278737.2125, "volume": null}, {"date": "2020-04-28", "close": 1527884.721, "volume": null}, {"date": "2020-04-29", "close": 1528984.71, "volume": null}, {"date": "2020-04-30", "close": 1512484.875, "volume": null}, {"date": "2020-05-01", "close": 1405235.9475, "volume": null}, {"date": "2020-05-04", "close": 1350511.4947, "volume": null}, {"date": "2020-05-05", "close": 1374986.25, "volume": null}, {"date": "2020-05-06", "close": 1550984.49, "volume": null}, {"date": "2020-05-07", "close": 1622206.0278, "volume": null}, {"date": "2020-05-08", "close": 1594984.05, "volume": null}, {"date": "2020-05-11", "close": 1485535.1445, "volume": null}, {"date": "2020-05-12", "close": 1289049.6094, "volume": null}, {"date": "2020-05-13", "close": 1209437.9055, "volume": null}, {"date": "2020-05-14", "close": 1181113.1888, "volume": null}, {"date": "2020-05-15", "close": 1105488.945, "volume": null}, {"date": "2020-05-18", "close": 1072489.275, "volume": null}, {"date": "2020-05-19", "close": 1099714.0028, "volume": null}, {"date": "2020-05-20", "close": 1147563.5243, "volume": null}, {"date": "2020-05-21", "close": 1080739.1925, "volume": null}, {"date": "2020-05-22", "close": 1127488.725, "volume": null}, {"date": "2020-05-26", "close": 1111816.6317, "volume": null}, {"date": "2020-05-27", "close": 1127213.7278, "volume": null}, {"date": "2020-05-28", "close": 1924980.75, "volume": 3.0}, {"date": "2020-05-29", "close": 1443735.5625, "volume": null}, {"date": "2020-06-01", "close": 1429985.7, "volume": null}, {"date": "2020-06-02", "close": 1292487.075, "volume": null}, {"date": "2020-06-03", "close": 1375536.2445, "volume": null}, {"date": "2020-06-04", "close": 1386261.1372, "volume": null}, {"date": "2020-06-05", "close": 1444010.5598, "volume": null}, {"date": "2020-06-08", "close": 1539709.6027, "volume": null}, {"date": "2020-06-09", "close": 1500934.9905, "volume": null}, {"date": "2020-06-10", "close": 1778407.2158, "volume": 2.0}, {"date": "2020-06-11", "close": 1704982.95, "volume": null}, {"date": "2020-06-12", "close": 1861456.3852, "volume": null}, {"date": "2020-06-15", "close": 1690683.093, "volume": null}, {"date": "2020-06-16", "close": 1897481.025, "volume": null}, {"date": "2020-06-17", "close": 2186228.1375, "volume": 2.0}, {"date": "2020-06-18", "close": 3244967.55, "volume": 13.0}, {"date": "2020-06-19", "close": 2612473.875, "volume": 2.0}, {"date": "2020-06-22", "close": 2199978.0, "volume": 1.0}, {"date": "2020-06-23", "close": 2143878.561, "volume": 1.0}, {"date": "2020-06-24", "close": 2032779.672, "volume": 1.0}, {"date": "2020-06-25", "close": 1970080.299, "volume": 1.0}, {"date": "2020-06-26", "close": 1747607.5237, "volume": null}, {"date": "2020-06-29", "close": 1761082.389, "volume": null}, {"date": "2020-06-30", "close": 1737982.62, "volume": null}, {"date": "2020-07-01", "close": 1738807.6117, "volume": null}, {"date": "2020-07-02", "close": 1721482.785, "volume": null}, {"date": "2020-07-06", "close": 1751732.4825, "volume": null}, {"date": "2020-07-07", "close": 1746232.5375, "volume": null}, {"date": "2020-07-08", "close": 2307226.9275, "volume": 2.0}, {"date": "2020-07-09", "close": 1924980.75, "volume": 1.0}, {"date": "2020-07-10", "close": 1787482.125, "volume": null}, {"date": "2020-07-13", "close": 1775932.2405, "volume": null}, {"date": "2020-07-14", "close": 1649983.5, "volume": null}, {"date": "2020-07-15", "close": 1682983.17, "volume": 2.0}, {"date": "2020-07-16", "close": 1685733.1425, "volume": null}, {"date": "2020-07-17", "close": 1773732.2625, "volume": null}, {"date": "2020-07-20", "close": 1881531.1845, "volume": null}, {"date": "2020-07-21", "close": 1974480.255, "volume": null}, {"date": "2020-07-22", "close": 1855406.4458, "volume": null}, {"date": "2020-07-23", "close": 1729732.7025, "volume": null}, {"date": "2020-07-24", "close": 1693983.06, "volume": null}, {"date": "2020-07-27", "close": 1710480.145, "volume": null}, {"date": "2020-07-28", "close": 1688483.115, "volume": null}, {"date": "2020-07-29", "close": 1594984.05, "volume": null}, {"date": "2020-07-30", "close": 1570234.2975, "volume": null}, {"date": "2020-07-31", "close": 1583984.16, "volume": null}, {"date": "2020-08-03", "close": 1632658.6733, "volume": null}, {"date": "2020-08-04", "close": 1627983.72, "volume": null}, {"date": "2020-08-05", "close": 1622758.7722, "volume": null}, {"date": "2020-08-06", "close": 1594709.0528, "volume": null}, {"date": "2020-08-07", "close": 1500109.9988, "volume": null}, {"date": "2020-08-10", "close": 1519359.8062, "volume": null}, {"date": "2020-08-11", "close": 1484985.15, "volume": null}, {"date": "2020-08-12", "close": 1432735.6725, "volume": null}, {"date": "2020-08-13", "close": 1676933.2305, "volume": 2.0}, {"date": "2020-08-14", "close": 1362061.3793, "volume": 1.0}, {"date": "2020-08-17", "close": 1309261.9073, "volume": null}, {"date": "2020-08-18", "close": 1478110.2188, "volume": 2.0}, {"date": "2020-08-19", "close": 1281487.185, "volume": 1.0}, {"date": "2020-08-20", "close": 1203387.966, "volume": 1.0}, {"date": "2020-08-21", "close": 1209987.9, "volume": 2.0}, {"date": "2020-08-24", "close": 1361236.3875, "volume": 4.0}, {"date": "2020-08-25", "close": 1358486.415, "volume": 2.0}, {"date": "2020-08-26", "close": 1320536.7945, "volume": null}, {"date": "2020-08-27", "close": 1305136.9485, "volume": null}, {"date": "2020-08-28", "close": 1291937.0805, "volume": null}, {"date": "2020-08-31", "close": 1237487.625, "volume": null}, {"date": "2020-09-01", "close": 1168738.3125, "volume": null}, {"date": "2020-09-02", "close": 1099989.0, "volume": null}, {"date": "2020-09-03", "close": 1106863.9313, "volume": null}, {"date": "2020-09-04", "close": 1028489.715, "volume": null}, {"date": "2020-09-08", "close": 1071664.2832, "volume": null}, {"date": "2020-09-09", "close": 1105488.945, "volume": null}, {"date": "2020-09-10", "close": 1121988.78, "volume": null}, {"date": "2020-09-11", "close": 1099989.0, "volume": null}, {"date": "2020-09-14", "close": 1102463.9752, "volume": null}, {"date": "2020-09-15", "close": 1127488.725, "volume": null}, {"date": "2020-09-16", "close": 1131613.6837, "volume": null}, {"date": "2020-09-17", "close": 1099989.0, "volume": null}, {"date": "2020-09-18", "close": 1041689.583, "volume": null}, {"date": "2020-09-21", "close": 1045017.0497, "volume": null}, {"date": "2020-09-22", "close": 1042789.572, "volume": null}, {"date": "2020-09-23", "close": 981740.1825, "volume": null}, {"date": "2020-09-24", "close": 967990.32, "volume": null}, {"date": "2020-09-25", "close": 1100263.9973, "volume": 1.0}, {"date": "2020-09-28", "close": 1374986.25, "volume": 1.0}, {"date": "2020-09-29", "close": 1226212.7378, "volume": 1.0}, {"date": "2020-09-30", "close": 1119238.8075, "volume": null}, {"date": "2020-10-01", "close": 1156913.4308, "volume": null}, {"date": "2020-10-02", "close": 1158288.417, "volume": null}, {"date": "2020-10-05", "close": 1154988.45, "volume": null}, {"date": "2020-10-06", "close": 1141238.5875, "volume": null}, {"date": "2020-10-07", "close": 1163238.3675, "volume": null}, {"date": "2020-10-08", "close": 1201790.232, "volume": null}, {"date": "2020-10-09", "close": 1196238.0375, "volume": null}, {"date": "2020-10-12", "close": 1619458.8053, "volume": 28.0}, {"date": "2020-10-13", "close": 1325486.745, "volume": 1.0}, {"date": "2020-10-14", "close": 1773732.2625, "volume": 3.0}, {"date": "2020-10-15", "close": 1842481.575, "volume": 10.0}, {"date": "2020-10-16", "close": 1732482.675, "volume": 1.0}, {"date": "2020-10-19", "close": 1950555.4943, "volume": 2.0}, {"date": "2020-10-20", "close": 2114728.8525, "volume": 3.0}, {"date": "2020-10-21", "close": 1909580.904, "volume": 1.0}, {"date": "2020-10-22", "close": 1900230.9975, "volume": null}, {"date": "2020-10-23", "close": 1640083.599, "volume": 1.0}, {"date": "2020-10-26", "close": 1649983.5, "volume": null}, {"date": "2020-10-27", "close": 1680233.1975, "volume": null}, {"date": "2020-10-28", "close": 1623583.764, "volume": null}, {"date": "2020-10-29", "close": 1303486.965, "volume": 2.0}, {"date": "2020-10-30", "close": 1171488.285, "volume": null}, {"date": "2020-11-02", "close": 1182488.175, "volume": 1.0}, {"date": "2020-11-03", "close": 1143988.56, "volume": null}, {"date": "2020-11-04", "close": 1072489.275, "volume": null}, {"date": "2020-11-05", "close": 1138488.615, "volume": null}, {"date": "2020-11-06", "close": 1154988.45, "volume": null}, {"date": "2020-11-09", "close": 1191068.0892, "volume": 1.0}, {"date": "2020-11-10", "close": 1281487.185, "volume": 1.0}, {"date": "2020-11-11", "close": 1165988.34, "volume": null}, {"date": "2020-11-12", "close": 1165988.34, "volume": null}, {"date": "2020-11-13", "close": 1215487.845, "volume": null}, {"date": "2020-11-16", "close": 1209987.9, "volume": null}, {"date": "2020-11-17", "close": 1182488.175, "volume": null}, {"date": "2020-11-18", "close": 1231987.68, "volume": 1.0}, {"date": "2020-11-19", "close": 1479485.205, "volume": 21.0}, {"date": "2020-11-20", "close": 1402485.975, "volume": 1.0}, {"date": "2020-11-23", "close": 1325486.745, "volume": null}, {"date": "2020-11-24", "close": 1264987.35, "volume": 1.0}, {"date": "2020-11-25", "close": 1182488.175, "volume": 1.0}, {"date": "2020-11-27", "close": 1270487.295, "volume": null}, {"date": "2020-11-30", "close": 1330986.69, "volume": null}, {"date": "2020-12-01", "close": 1264987.35, "volume": null}, {"date": "2020-12-02", "close": 1281487.185, "volume": null}, {"date": "2020-12-03", "close": 1358486.415, "volume": 1.0}, {"date": "2020-12-04", "close": 1413485.865, "volume": 1.0}, {"date": "2020-12-07", "close": 1479485.205, "volume": null}, {"date": "2020-12-08", "close": 1473985.26, "volume": 1.0}, {"date": "2020-12-09", "close": 1396986.03, "volume": 1.0}, {"date": "2020-12-10", "close": 1479485.205, "volume": null}, {"date": "2020-12-11", "close": 1429985.7, "volume": null}, {"date": "2020-12-14", "close": 1517984.82, "volume": 1.0}, {"date": "2020-12-15", "close": 1567484.325, "volume": 1.0}, {"date": "2020-12-16", "close": 1600483.995, "volume": 1.0}, {"date": "2020-12-17", "close": 1616983.83, "volume": null}, {"date": "2020-12-18", "close": 1688483.115, "volume": null}, {"date": "2020-12-21", "close": 1633483.665, "volume": null}, {"date": "2020-12-22", "close": 1902980.97, "volume": 17.0}, {"date": "2020-12-23", "close": 1891981.08, "volume": 1.0}, {"date": "2020-12-24", "close": 1809481.905, "volume": null}, {"date": "2020-12-28", "close": 1798482.015, "volume": 1.0}, {"date": "2020-12-29", "close": 1842481.575, "volume": null}, {"date": "2020-12-30", "close": 2045979.54, "volume": 1.0}, {"date": "2020-12-31", "close": 1990980.09, "volume": 14.0}, {"date": "2021-01-04", "close": 2040479.595, "volume": 1.0}, {"date": "2021-01-05", "close": 2233527.6645, "volume": 1.0}, {"date": "2021-01-06", "close": 2018479.815, "volume": 1.0}, {"date": "2021-01-07", "close": 2122978.77, "volume": null}, {"date": "2021-01-08", "close": 2106478.935, "volume": null}, {"date": "2021-01-11", "close": 2001979.98, "volume": null}, {"date": "2021-01-12", "close": 2018479.815, "volume": 1.0}, {"date": "2021-01-13", "close": 1913980.86, "volume": null}, {"date": "2021-01-14", "close": 1941480.585, "volume": null}, {"date": "2021-01-15", "close": 1875481.245, "volume": null}, {"date": "2021-01-19", "close": 2089979.1, "volume": 2.0}, {"date": "2021-01-20", "close": 2062479.375, "volume": null}, {"date": "2021-01-21", "close": 2084479.155, "volume": null}, {"date": "2021-01-22", "close": 2034979.65, "volume": null}, {"date": "2021-01-25", "close": 2018479.815, "volume": null}, {"date": "2021-01-26", "close": 2095479.045, "volume": null}, {"date": "2021-01-27", "close": 1963480.365, "volume": 3.0}, {"date": "2021-01-28", "close": 2034979.65, "volume": 1.0}, {"date": "2021-01-29", "close": 2073479.265, "volume": 1.0}, {"date": "2021-02-01", "close": 2106478.935, "volume": 1.0}, {"date": "2021-02-02", "close": 2128478.715, "volume": 1.0}, {"date": "2021-02-03", "close": 2221977.78, "volume": null}, {"date": "2021-02-04", "close": 2271477.285, "volume": 1.0}, {"date": "2021-02-05", "close": 2260477.395, "volume": 1.0}, {"date": "2021-02-08", "close": 2359476.405, "volume": null}, {"date": "2021-02-09", "close": 2436475.635, "volume": 1.0}, {"date": "2021-02-10", "close": 2480475.195, "volume": 2.0}, {"date": "2021-02-11", "close": 2392476.075, "volume": 1.0}, {"date": "2021-02-12", "close": 2436475.635, "volume": 1.0}, {"date": "2021-02-16", "close": 2661973.38, "volume": null}, {"date": "2021-02-17", "close": 2639973.6, "volume": null}, {"date": "2021-02-18", "close": 2524474.755, "volume": null}, {"date": "2021-02-19", "close": 2463975.36, "volume": null}, {"date": "2021-02-22", "close": 2430975.69, "volume": null}, {"date": "2021-02-23", "close": 2260477.395, "volume": null}, {"date": "2021-02-24", "close": 2375976.24, "volume": null}, {"date": "2021-02-25", "close": 2260477.395, "volume": null}, {"date": "2021-02-26", "close": 2194478.055, "volume": 1.0}, {"date": "2021-03-01", "close": 2298977.01, "volume": null}, {"date": "2021-03-02", "close": 2260477.395, "volume": null}, {"date": "2021-03-03", "close": 2073479.265, "volume": 2.0}, {"date": "2021-03-04", "close": 1853481.465, "volume": null}, {"date": "2021-03-05", "close": 2018479.815, "volume": null}, {"date": "2021-03-08", "close": 1957980.42, "volume": null}, {"date": "2021-03-09", "close": 2007479.925, "volume": null}, {"date": "2021-03-10", "close": 2100978.99, "volume": 1.0}, {"date": "2021-03-11", "close": 2188978.11, "volume": 1.0}, {"date": "2021-03-12", "close": 2117478.825, "volume": null}, {"date": "2021-03-15", "close": 2062479.375, "volume": null}, {"date": "2021-03-16", "close": 1952480.475, "volume": null}, {"date": "2021-03-17", "close": 2051479.485, "volume": null}, {"date": "2021-03-18", "close": 1993730.0625, "volume": 1.0}, {"date": "2021-03-19", "close": 1985480.145, "volume": null}, {"date": "2021-03-22", "close": 2023979.76, "volume": null}, {"date": "2021-03-23", "close": 1726982.73, "volume": null}, {"date": "2021-03-24", "close": 1721482.785, "volume": null}, {"date": "2021-03-25", "close": 1721482.785, "volume": null}, {"date": "2021-03-26", "close": 1726982.73, "volume": null}, {"date": "2021-03-29", "close": 1710482.895, "volume": 1.0}, {"date": "2021-03-30", "close": 1605983.94, "volume": 1.0}, {"date": "2021-03-31", "close": 1600483.995, "volume": null}, {"date": "2021-04-01", "close": 1726982.73, "volume": 1.0}, {"date": "2021-04-05", "close": 1655483.445, "volume": null}, {"date": "2021-04-06", "close": 1660983.39, "volume": 1.0}, {"date": "2021-04-07", "close": 1688483.115, "volume": 1.0}, {"date": "2021-04-08", "close": 1578484.215, "volume": 1.0}, {"date": "2021-04-09", "close": 1446485.535, "volume": 1.0}, {"date": "2021-04-12", "close": 1347486.525, "volume": null}, {"date": "2021-04-13", "close": 1418985.81, "volume": null}, {"date": "2021-04-14", "close": 1407985.92, "volume": 1.0}, {"date": "2021-04-15", "close": 1363986.36, "volume": null}, {"date": "2021-04-16", "close": 1385986.14, "volume": 3.0}, {"date": "2021-04-19", "close": 1264987.35, "volume": 1.0}, {"date": "2021-04-20", "close": 1226487.735, "volume": null}, {"date": "2021-04-21", "close": 1242987.57, "volume": null}, {"date": "2021-04-22", "close": 1270487.295, "volume": null}, {"date": "2021-04-23", "close": 1319986.8, "volume": null}, {"date": "2021-04-26", "close": 1402485.975, "volume": null}, {"date": "2021-04-27", "close": 1369486.305, "volume": null}, {"date": "2021-04-28", "close": 1429985.7, "volume": null}, {"date": "2021-04-29", "close": 1418985.81, "volume": null}, {"date": "2021-04-30", "close": 1506984.93, "volume": 1.0}, {"date": "2021-05-03", "close": 1435485.645, "volume": null}, {"date": "2021-05-04", "close": 1495985.04, "volume": 1.0}, {"date": "2021-05-05", "close": 1424485.755, "volume": null}, {"date": "2021-05-06", "close": 1435485.645, "volume": 1.0}, {"date": "2021-05-07", "close": 1517984.82, "volume": 1.0}, {"date": "2021-05-10", "close": 1462985.37, "volume": null}, {"date": "2021-05-11", "close": 1457485.425, "volume": null}, {"date": "2021-05-12", "close": 1418985.81, "volume": null}, {"date": "2021-05-13", "close": 1319986.8, "volume": null}, {"date": "2021-05-14", "close": 1380486.195, "volume": null}, {"date": "2021-05-17", "close": 1385986.14, "volume": null}, {"date": "2021-05-18", "close": 1440985.59, "volume": null}, {"date": "2021-05-19", "close": 1473985.26, "volume": null}, {"date": "2021-05-20", "close": 1523484.765, "volume": null}, {"date": "2021-05-21", "close": 1616983.83, "volume": null}, {"date": "2021-05-24", "close": 1550984.49, "volume": null}, {"date": "2021-05-25", "close": 1473985.26, "volume": null}, {"date": "2021-05-26", "close": 1512484.875, "volume": null}, {"date": "2021-05-27", "close": 1572984.27, "volume": null}, {"date": "2021-05-28", "close": 1616983.83, "volume": null}, {"date": "2021-06-01", "close": 1798482.015, "volume": 1.0}, {"date": "2021-06-02", "close": 1759982.4, "volume": null}, {"date": "2021-06-03", "close": 1715982.84, "volume": null}, {"date": "2021-06-04", "close": 1743482.565, "volume": null}, {"date": "2021-06-07", "close": 1759982.4, "volume": null}, {"date": "2021-06-08", "close": 1693983.06, "volume": null}, {"date": "2021-06-09", "close": 1748982.51, "volume": null}, {"date": "2021-06-10", "close": 1864481.355, "volume": null}, {"date": "2021-06-11", "close": 1864481.355, "volume": 1.0}, {"date": "2021-06-14", "close": 2062479.375, "volume": null}, {"date": "2021-06-15", "close": 2023979.76, "volume": null}, {"date": "2021-06-16", "close": 2051479.485, "volume": null}, {"date": "2021-06-17", "close": 2139478.605, "volume": null}, {"date": "2021-06-18", "close": 1996480.035, "volume": null}, {"date": "2021-06-21", "close": 1990980.09, "volume": null}, {"date": "2021-06-22", "close": 2007479.925, "volume": null}, {"date": "2021-06-23", "close": 2018479.815, "volume": null}, {"date": "2021-06-24", "close": 2062479.375, "volume": null}, {"date": "2021-06-25", "close": 2023979.76, "volume": null}, {"date": "2021-06-28", "close": 2018479.815, "volume": null}, {"date": "2021-06-29", "close": 1985480.145, "volume": null}, {"date": "2021-06-30", "close": 2056979.43, "volume": null}, {"date": "2021-07-01", "close": 1996480.035, "volume": null}, {"date": "2021-07-02", "close": 2007479.925, "volume": null}, {"date": "2021-07-06", "close": 2111978.88, "volume": null}, {"date": "2021-07-07", "close": 2100978.99, "volume": null}, {"date": "2021-07-08", "close": 2111978.88, "volume": 1.0}, {"date": "2021-07-09", "close": 2007479.925, "volume": null}, {"date": "2021-07-12", "close": 1974480.255, "volume": null}, {"date": "2021-07-13", "close": 1902980.97, "volume": null}, {"date": "2021-07-14", "close": 1737982.62, "volume": null}, {"date": "2021-07-15", "close": 1759982.4, "volume": null}, {"date": "2021-07-16", "close": 1721482.785, "volume": null}, {"date": "2021-07-19", "close": 1666483.335, "volume": null}, {"date": "2021-07-20", "close": 1627983.72, "volume": null}, {"date": "2021-07-21", "close": 1765482.345, "volume": null}, {"date": "2021-07-22", "close": 1710482.895, "volume": null}, {"date": "2021-07-23", "close": 1666483.335, "volume": null}, {"date": "2021-07-26", "close": 1710482.895, "volume": null}, {"date": "2021-07-27", "close": 1737982.62, "volume": null}, {"date": "2021-07-28", "close": 1721482.785, "volume": null}, {"date": "2021-07-29", "close": 1682983.17, "volume": null}, {"date": "2021-07-30", "close": 1693983.06, "volume": null}, {"date": "2021-08-02", "close": 1710482.895, "volume": null}, {"date": "2021-08-03", "close": 1710482.895, "volume": null}, {"date": "2021-08-04", "close": 1715982.84, "volume": null}, {"date": "2021-08-05", "close": 2023979.76, "volume": 101.0}, {"date": "2021-08-06", "close": 1792982.07, "volume": 2.0}, {"date": "2021-08-09", "close": 1765482.345, "volume": null}, {"date": "2021-08-10", "close": 1770982.29, "volume": null}, {"date": "2021-08-11", "close": 1644483.555, "volume": null}, {"date": "2021-08-12", "close": 1759982.4, "volume": null}, {"date": "2021-08-13", "close": 1715982.84, "volume": null}, {"date": "2021-08-16", "close": 1644483.555, "volume": null}, {"date": "2021-08-17", "close": 1517984.82, "volume": null}, {"date": "2021-08-18", "close": 1512484.875, "volume": null}, {"date": "2021-08-19", "close": 1281487.185, "volume": null}, {"date": "2021-08-20", "close": 1303486.965, "volume": null}, {"date": "2021-08-23", "close": 1341986.58, "volume": null}, {"date": "2021-08-24", "close": 1418985.81, "volume": null}, {"date": "2021-08-25", "close": 1396986.03, "volume": null}, {"date": "2021-08-26", "close": 1374986.25, "volume": null}, {"date": "2021-08-27", "close": 1385986.14, "volume": null}, {"date": "2021-08-30", "close": 1429985.7, "volume": null}, {"date": "2021-08-31", "close": 1490485.095, "volume": null}, {"date": "2021-09-01", "close": 1534484.655, "volume": null}, {"date": "2021-09-02", "close": 1556484.435, "volume": null}, {"date": "2021-09-03", "close": 1495985.04, "volume": null}, {"date": "2021-09-07", "close": 1352986.47, "volume": null}, {"date": "2021-09-08", "close": 1462985.37, "volume": null}, {"date": "2021-09-09", "close": 1420250.7974, "volume": null}, {"date": "2021-09-10", "close": 1534484.655, "volume": null}, {"date": "2021-09-13", "close": 1556484.435, "volume": null}, {"date": "2021-09-14", "close": 1578484.215, "volume": null}, {"date": "2021-09-15", "close": 1512484.875, "volume": null}, {"date": "2021-09-16", "close": 1424485.755, "volume": null}, {"date": "2021-09-17", "close": 1308986.91, "volume": null}, {"date": "2021-09-20", "close": 1363986.36, "volume": null}, {"date": "2021-09-21", "close": 1286987.13, "volume": null}, {"date": "2021-09-22", "close": 1308986.91, "volume": null}, {"date": "2021-09-23", "close": 1325486.745, "volume": null}, {"date": "2021-09-24", "close": 1341986.58, "volume": null}, {"date": "2021-09-27", "close": 1330986.69, "volume": null}, {"date": "2021-09-28", "close": 1314871.8512, "volume": null}, {"date": "2021-09-29", "close": 1374986.25, "volume": null}, {"date": "2021-09-30", "close": 1352986.47, "volume": null}, {"date": "2021-10-01", "close": 1330986.69, "volume": null}, {"date": "2021-10-04", "close": 1226487.735, "volume": null}, {"date": "2021-10-05", "close": 1325486.745, "volume": null}, {"date": "2021-10-06", "close": 1341986.58, "volume": null}, {"date": "2021-10-07", "close": 1369486.305, "volume": null}, {"date": "2021-10-08", "close": 1402485.975, "volume": null}, {"date": "2021-10-11", "close": 1363986.36, "volume": null}, {"date": "2021-10-12", "close": 1347486.525, "volume": null}, {"date": "2021-10-13", "close": 1363986.36, "volume": null}, {"date": "2021-10-14", "close": 1358486.415, "volume": 1.0}, {"date": "2021-10-15", "close": 1358486.415, "volume": null}, {"date": "2021-10-18", "close": 1242987.57, "volume": 1.0}, {"date": "2021-10-19", "close": 1242987.57, "volume": null}, {"date": "2021-10-20", "close": 1303486.965, "volume": null}, {"date": "2021-10-21", "close": 1237487.625, "volume": null}, {"date": "2021-10-22", "close": 1176988.23, "volume": null}, {"date": "2021-10-25", "close": 1182488.175, "volume": null}, {"date": "2021-10-26", "close": 1193488.065, "volume": null}, {"date": "2021-10-27", "close": 1253987.46, "volume": null}, {"date": "2021-10-28", "close": 1231987.68, "volume": null}, {"date": "2021-10-29", "close": 1242987.57, "volume": null}, {"date": "2021-11-01", "close": 1264987.35, "volume": null}, {"date": "2021-11-02", "close": 1237487.625, "volume": null}, {"date": "2021-11-03", "close": 1242987.57, "volume": null}, {"date": "2021-11-04", "close": 1242987.57, "volume": null}, {"date": "2021-11-05", "close": 1253987.46, "volume": null}, {"date": "2021-11-08", "close": 1270487.295, "volume": null}, {"date": "2021-11-09", "close": 1275987.24, "volume": null}, {"date": "2021-11-10", "close": 1264987.35, "volume": null}, {"date": "2021-11-11", "close": 1297987.02, "volume": null}, {"date": "2021-11-12", "close": 1264987.35, "volume": null}, {"date": "2021-11-15", "close": 1286987.13, "volume": null}, {"date": "2021-11-16", "close": 1286987.13, "volume": null}, {"date": "2021-11-17", "close": 1292487.075, "volume": null}, {"date": "2021-11-18", "close": 1253987.46, "volume": null}, {"date": "2021-11-19", "close": 1232482.6751, "volume": null}, {"date": "2021-11-22", "close": 1176988.23, "volume": null}, {"date": "2021-11-23", "close": 1138488.615, "volume": null}, {"date": "2021-11-24", "close": 1226487.735, "volume": null}, {"date": "2021-11-26", "close": 1237487.625, "volume": null}, {"date": "2021-11-29", "close": 1220987.79, "volume": null}, {"date": "2021-11-30", "close": 1209987.9, "volume": null}, {"date": "2021-12-01", "close": 1209987.9, "volume": null}, {"date": "2021-12-02", "close": 1176988.23, "volume": null}, {"date": "2021-12-03", "close": 1182488.175, "volume": null}, {"date": "2021-12-06", "close": 1165988.34, "volume": null}, {"date": "2021-12-07", "close": 1193488.065, "volume": null}, {"date": "2021-12-08", "close": 1264987.35, "volume": null}, {"date": "2021-12-09", "close": 1303486.965, "volume": null}, {"date": "2021-12-10", "close": 1336486.635, "volume": null}, {"date": "2021-12-13", "close": 1649983.5, "volume": 1.0}, {"date": "2021-12-14", "close": 1842481.575, "volume": 3.0}, {"date": "2021-12-15", "close": 1647233.5275, "volume": null}, {"date": "2021-12-16", "close": 1605983.94, "volume": null}, {"date": "2021-12-17", "close": 1479485.205, "volume": null}, {"date": "2021-12-20", "close": 1484985.15, "volume": null}, {"date": "2021-12-21", "close": 1512484.875, "volume": null}, {"date": "2021-12-22", "close": 1495985.04, "volume": null}, {"date": "2021-12-23", "close": 1457485.425, "volume": null}, {"date": "2021-12-27", "close": 1501484.985, "volume": null}, {"date": "2021-12-28", "close": 1512484.875, "volume": null}, {"date": "2021-12-29", "close": 1413485.865, "volume": null}, {"date": "2021-12-30", "close": 1484985.15, "volume": null}, {"date": "2021-12-31", "close": 1523484.765, "volume": null}, {"date": "2022-01-03", "close": 1490485.095, "volume": null}, {"date": "2022-01-04", "close": 1462985.37, "volume": null}, {"date": "2022-01-05", "close": 1374986.25, "volume": null}, {"date": "2022-01-06", "close": 1374986.25, "volume": null}, {"date": "2022-01-07", "close": 1484985.15, "volume": null}, {"date": "2022-01-10", "close": 1347486.525, "volume": null}, {"date": "2022-01-11", "close": 1380486.195, "volume": null}, {"date": "2022-01-12", "close": 1402485.975, "volume": null}, {"date": "2022-01-13", "close": 1484985.15, "volume": null}, {"date": "2022-01-14", "close": 1363986.36, "volume": null}, {"date": "2022-01-18", "close": 1363986.36, "volume": null}, {"date": "2022-01-19", "close": 1325486.745, "volume": null}, {"date": "2022-01-20", "close": 1374986.25, "volume": null}, {"date": "2022-01-21", "close": 1253987.46, "volume": null}, {"date": "2022-01-24", "close": 1248487.515, "volume": null}, {"date": "2022-01-25", "close": 1176988.23, "volume": null}, {"date": "2022-01-26", "close": 1111208.8878, "volume": null}, {"date": "2022-01-27", "close": 1044989.55, "volume": null}, {"date": "2022-01-28", "close": 1044989.55, "volume": null}, {"date": "2022-01-31", "close": 1080739.1925, "volume": null}, {"date": "2022-02-01", "close": 1204487.955, "volume": null}, {"date": "2022-02-02", "close": 1209987.9, "volume": null}, {"date": "2022-02-03", "close": 1132988.67, "volume": null}, {"date": "2022-02-04", "close": 1121988.78, "volume": null}, {"date": "2022-02-07", "close": 1198988.01, "volume": null}, {"date": "2022-02-08", "close": 1237487.625, "volume": null}, {"date": "2022-02-09", "close": 1308986.91, "volume": null}, {"date": "2022-02-10", "close": 1636233.6375, "volume": 1.0}, {"date": "2022-02-11", "close": 1253987.46, "volume": null}, {"date": "2022-02-14", "close": 1253987.46, "volume": null}, {"date": "2022-02-15", "close": 855000.0, "volume": 1.0}, {"date": "2022-02-16", "close": 825000.0, "volume": null}, {"date": "2022-02-17", "close": 800000.0, "volume": null}, {"date": "2022-02-18", "close": 800000.0, "volume": null}, {"date": "2022-02-22", "close": 805000.0, "volume": null}, {"date": "2022-02-23", "close": 710000.0, "volume": null}, {"date": "2022-02-24", "close": 645425.0, "volume": null}, {"date": "2022-02-25", "close": 602500.0, "volume": null}, {"date": "2022-02-28", "close": 551250.0, "volume": null}, {"date": "2022-03-01", "close": 535000.0, "volume": null}, {"date": "2022-03-02", "close": 567500.0, "volume": null}, {"date": "2022-03-03", "close": 527500.0, "volume": null}, {"date": "2022-03-04", "close": 477500.0, "volume": null}, {"date": "2022-03-07", "close": 497500.0, "volume": 2.0}, {"date": "2022-03-08", "close": 502500.0, "volume": 1.0}, {"date": "2022-03-09", "close": 487500.0, "volume": null}, {"date": "2022-03-10", "close": 516400.0, "volume": 1.0}, {"date": "2022-03-11", "close": 502500.0, "volume": 1.0}, {"date": "2022-03-14", "close": 440000.0, "volume": null}, {"date": "2022-03-15", "close": 425000.0, "volume": null}, {"date": "2022-03-16", "close": 462500.0, "volume": 1.0}, {"date": "2022-03-17", "close": 492750.0, "volume": null}, {"date": "2022-03-18", "close": 512525.0, "volume": null}, {"date": "2022-03-21", "close": 657500.0, "volume": 162.0}, {"date": "2022-03-22", "close": 637500.0, "volume": 6.0}, {"date": "2022-03-23", "close": 657500.0, "volume": 2.0}, {"date": "2022-03-24", "close": 667500.0, "volume": 1.0}, {"date": "2022-03-25", "close": 595000.0, "volume": 1.0}, {"date": "2022-03-28", "close": 560000.0, "volume": null}, {"date": "2022-03-29", "close": 560000.0, "volume": 1.0}, {"date": "2022-03-30", "close": 530000.0, "volume": null}, {"date": "2022-03-31", "close": 482500.0, "volume": 1.0}, {"date": "2022-04-01", "close": 657500.0, "volume": 197.0}, {"date": "2022-04-04", "close": 627500.0, "volume": 10.0}, {"date": "2022-04-05", "close": 622500.0, "volume": 3.0}, {"date": "2022-04-06", "close": 627500.0, "volume": 1.0}, {"date": "2022-04-07", "close": 572500.0, "volume": 1.0}, {"date": "2022-04-08", "close": 525000.0, "volume": 1.0}, {"date": "2022-04-11", "close": 547500.0, "volume": null}, {"date": "2022-04-12", "close": 537500.0, "volume": null}, {"date": "2022-04-13", "close": 582500.0, "volume": 1.0}, {"date": "2022-04-14", "close": 577500.0, "volume": null}, {"date": "2022-04-18", "close": 600000.0, "volume": null}, {"date": "2022-04-19", "close": 557500.0, "volume": null}, {"date": "2022-04-20", "close": 565000.0, "volume": null}, {"date": "2022-04-21", "close": 540000.0, "volume": null}, {"date": "2022-04-22", "close": 540000.0, "volume": null}, {"date": "2022-04-25", "close": 542500.0, "volume": null}, {"date": "2022-04-26", "close": 530000.0, "volume": null}, {"date": "2022-04-27", "close": 537500.0, "volume": null}, {"date": "2022-04-28", "close": 512500.0, "volume": null}, {"date": "2022-04-29", "close": 482500.0, "volume": null}, {"date": "2022-05-02", "close": 515000.0, "volume": null}, {"date": "2022-05-03", "close": 517500.0, "volume": null}, {"date": "2022-05-04", "close": 520000.0, "volume": null}, {"date": "2022-05-05", "close": 465000.0, "volume": null}, {"date": "2022-05-06", "close": 485000.0, "volume": null}, {"date": "2022-05-09", "close": 470000.0, "volume": null}, {"date": "2022-05-10", "close": 457500.0, "volume": null}, {"date": "2022-05-11", "close": 380000.0, "volume": null}, {"date": "2022-05-12", "close": 405000.0, "volume": null}, {"date": "2022-05-13", "close": 410000.0, "volume": null}, {"date": "2022-05-16", "close": 405000.0, "volume": null}, {"date": "2022-05-17", "close": 477500.0, "volume": null}, {"date": "2022-05-18", "close": 415000.0, "volume": null}, {"date": "2022-05-19", "close": 460000.0, "volume": null}, {"date": "2022-05-20", "close": 420000.0, "volume": null}, {"date": "2022-05-23", "close": 392500.0, "volume": null}, {"date": "2022-05-24", "close": 410000.0, "volume": null}, {"date": "2022-05-25", "close": 395000.0, "volume": null}, {"date": "2022-05-26", "close": 415000.0, "volume": null}, {"date": "2022-05-27", "close": 420000.0, "volume": null}, {"date": "2022-05-31", "close": 450000.0, "volume": null}, {"date": "2022-06-01", "close": 392500.0, "volume": null}, {"date": "2022-06-02", "close": 366675.0, "volume": null}, {"date": "2022-06-03", "close": 387500.0, "volume": null}, {"date": "2022-06-06", "close": 416350.0, "volume": null}, {"date": "2022-06-07", "close": 420000.0, "volume": null}, {"date": "2022-06-08", "close": 407500.0, "volume": null}, {"date": "2022-06-09", "close": 387500.0, "volume": null}, {"date": "2022-06-10", "close": 405000.0, "volume": null}, {"date": "2022-06-13", "close": 385000.0, "volume": null}, {"date": "2022-06-14", "close": 387500.0, "volume": null}, {"date": "2022-06-15", "close": 380000.0, "volume": null}, {"date": "2022-06-16", "close": 377500.0, "volume": null}, {"date": "2022-06-17", "close": 352500.0, "volume": null}, {"date": "2022-06-21", "close": 346250.0, "volume": null}, {"date": "2022-06-22", "close": 342500.0, "volume": null}, {"date": "2022-06-23", "close": 332500.0, "volume": null}, {"date": "2022-06-24", "close": 352500.0, "volume": null}, {"date": "2022-06-27", "close": 412500.0, "volume": null}, {"date": "2022-06-28", "close": 422500.0, "volume": null}, {"date": "2022-06-29", "close": 370000.0, "volume": null}, {"date": "2022-06-30", "close": 402500.0, "volume": null}, {"date": "2022-07-01", "close": 370000.0, "volume": null}, {"date": "2022-07-05", "close": 377500.0, "volume": null}, {"date": "2022-07-06", "close": 370000.0, "volume": null}, {"date": "2022-07-07", "close": 375000.0, "volume": null}, {"date": "2022-07-08", "close": 340000.0, "volume": null}, {"date": "2022-07-11", "close": 345000.0, "volume": null}, {"date": "2022-07-12", "close": 370000.0, "volume": null}, {"date": "2022-07-13", "close": 352500.0, "volume": null}, {"date": "2022-07-14", "close": 372500.0, "volume": null}, {"date": "2022-07-15", "close": 372500.0, "volume": null}, {"date": "2022-07-18", "close": 367500.0, "volume": null}, {"date": "2022-07-19", "close": 365000.0, "volume": null}, {"date": "2022-07-20", "close": 395000.0, "volume": null}, {"date": "2022-07-21", "close": 375000.0, "volume": null}, {"date": "2022-07-22", "close": 355000.0, "volume": null}, {"date": "2022-07-25", "close": 370000.0, "volume": null}, {"date": "2022-07-26", "close": 620000.0, "volume": 191.0}, {"date": "2022-07-27", "close": 512500.0, "volume": 5.0}, {"date": "2022-07-28", "close": 460000.0, "volume": 2.0}, {"date": "2022-07-29", "close": 425000.0, "volume": 1.0}, {"date": "2022-08-01", "close": 410000.0, "volume": null}, {"date": "2022-08-02", "close": 407500.0, "volume": null}, {"date": "2022-08-03", "close": 450000.0, "volume": 1.0}, {"date": "2022-08-04", "close": 517500.0, "volume": 1.0}, {"date": "2022-08-05", "close": 535000.0, "volume": null}, {"date": "2022-08-08", "close": 530000.0, "volume": null}, {"date": "2022-08-09", "close": 517500.0, "volume": null}, {"date": "2022-08-10", "close": 507500.0, "volume": null}, {"date": "2022-08-11", "close": 500000.0, "volume": null}, {"date": "2022-08-12", "close": 515000.0, "volume": null}, {"date": "2022-08-15", "close": 542500.0, "volume": null}, {"date": "2022-08-16", "close": 520000.0, "volume": null}, {"date": "2022-08-17", "close": 485000.0, "volume": null}, {"date": "2022-08-18", "close": 452500.0, "volume": null}, {"date": "2022-08-19", "close": 442500.0, "volume": null}, {"date": "2022-08-22", "close": 427500.0, "volume": null}, {"date": "2022-08-23", "close": 455450.0, "volume": null}, {"date": "2022-08-24", "close": 465000.0, "volume": null}, {"date": "2022-08-25", "close": 457500.0, "volume": null}, {"date": "2022-08-26", "close": 442500.0, "volume": null}, {"date": "2022-08-29", "close": 450000.0, "volume": null}, {"date": "2022-08-30", "close": 385000.0, "volume": null}, {"date": "2022-08-31", "close": 400000.0, "volume": 1.0}, {"date": "2022-09-01", "close": 387500.0, "volume": null}, {"date": "2022-09-02", "close": 380000.0, "volume": null}, {"date": "2022-09-06", "close": 372500.0, "volume": null}, {"date": "2022-09-07", "close": 385000.0, "volume": null}, {"date": "2022-09-08", "close": 342500.0, "volume": null}, {"date": "2022-09-09", "close": 332500.0, "volume": null}, {"date": "2022-09-12", "close": 307500.0, "volume": null}, {"date": "2022-09-13", "close": 297475.0, "volume": null}, {"date": "2022-09-14", "close": 250025.0, "volume": 1.0}, {"date": "2022-09-15", "close": 252500.0, "volume": null}, {"date": "2022-09-16", "close": 220000.0, "volume": null}, {"date": "2022-09-19", "close": 200000.0, "volume": null}, {"date": "2022-09-20", "close": 185000.0, "volume": 1.0}, {"date": "2022-09-21", "close": 174250.0, "volume": null}, {"date": "2022-09-22", "close": 168000.0, "volume": null}, {"date": "2022-09-23", "close": 127475.0, "volume": 1.0}, {"date": "2022-09-26", "close": 137500.0, "volume": null}, {"date": "2022-09-27", "close": 137500.0, "volume": 1.0}, {"date": "2022-09-28", "close": 125000.0, "volume": null}, {"date": "2022-09-29", "close": 125025.0, "volume": null}, {"date": "2022-09-30", "close": 127525.0, "volume": null}, {"date": "2022-10-03", "close": 125200.0, "volume": null}, {"date": "2022-10-04", "close": 125275.0, "volume": null}, {"date": "2022-10-05", "close": 125100.0, "volume": null}, {"date": "2022-10-06", "close": 111875.0, "volume": null}, {"date": "2022-10-07", "close": 102500.0, "volume": null}, {"date": "2022-10-10", "close": 107449.75, "volume": null}, {"date": "2022-10-11", "close": 99750.0, "volume": null}, {"date": "2022-10-12", "close": 104875.0, "volume": null}, {"date": "2022-10-13", "close": 112500.0, "volume": null}, {"date": "2022-10-14", "close": 108775.0, "volume": null}, {"date": "2022-10-17", "close": 112500.0, "volume": null}, {"date": "2022-10-18", "close": 104150.0, "volume": null}, {"date": "2022-10-19", "close": 100000.0, "volume": null}, {"date": "2022-10-20", "close": 98025.0, "volume": null}, {"date": "2022-10-21", "close": 101500.0, "volume": null}, {"date": "2022-10-24", "close": 102825.0, "volume": 1.0}, {"date": "2022-10-25", "close": 107500.0, "volume": 2.0}, {"date": "2022-10-26", "close": 147750.0, "volume": 48.0}, {"date": "2022-10-27", "close": 159750.0, "volume": 20.0}, {"date": "2022-10-28", "close": 127575.0, "volume": 9.0}, {"date": "2022-10-31", "close": 104825.0, "volume": 4.0}, {"date": "2022-11-01", "close": 92475.0, "volume": 2.0}, {"date": "2022-11-02", "close": 80000.0, "volume": 3.0}, {"date": "2022-11-03", "close": 62500.0, "volume": 1.0}, {"date": "2022-11-04", "close": 75000.0, "volume": 65.0}, {"date": "2022-11-07", "close": 66250.0, "volume": 9.0}, {"date": "2022-11-08", "close": 63449.75, "volume": 5.0}, {"date": "2022-11-09", "close": 45000.0, "volume": 4.0}, {"date": "2022-11-10", "close": 48575.0, "volume": 2.0}, {"date": "2022-11-11", "close": 51724.75, "volume": 2.0}, {"date": "2022-11-14", "close": 110250.0, "volume": 307.0}, {"date": "2022-11-15", "close": 87350.0, "volume": 28.0}, {"date": "2022-11-16", "close": 96800.0, "volume": 26.0}, {"date": "2022-11-17", "close": 85375.0, "volume": 6.0}, {"date": "2022-11-18", "close": 76550.0, "volume": 5.0}, {"date": "2022-11-21", "close": 88750.0, "volume": 39.0}, {"date": "2022-11-22", "close": 83675.0, "volume": 6.0}, {"date": "2022-11-23", "close": 76075.0, "volume": 4.0}, {"date": "2022-11-25", "close": 77975.0, "volume": 2.0}, {"date": "2022-11-28", "close": 77975.0, "volume": 3.0}, {"date": "2022-11-29", "close": 66250.0, "volume": 4.0}, {"date": "2022-11-30", "close": 74725.0, "volume": 3.0}, {"date": "2022-12-01", "close": 77700.0, "volume": 2.0}, {"date": "2022-12-02", "close": 80625.0, "volume": 2.0}, {"date": "2022-12-05", "close": 77500.0, "volume": 1.0}, {"date": "2022-12-06", "close": 71250.0, "volume": 2.0}, {"date": "2022-12-07", "close": 74250.0, "volume": 1.0}, {"date": "2022-12-08", "close": 75000.0, "volume": 1.0}, {"date": "2022-12-09", "close": 72500.0, "volume": 2.0}, {"date": "2022-12-12", "close": 68400.0, "volume": 1.0}, {"date": "2022-12-13", "close": 65425.0, "volume": 3.0}, {"date": "2022-12-14", "close": 60025.0, "volume": 2.0}, {"date": "2022-12-15", "close": 62475.0, "volume": 1.0}, {"date": "2022-12-16", "close": 60000.0, "volume": 1.0}, {"date": "2022-12-19", "close": 60000.0, "volume": 1.0}, {"date": "2022-12-20", "close": 57000.0, "volume": 7.0}, {"date": "2022-12-21", "close": 51525.0, "volume": 1.0}, {"date": "2022-12-22", "close": 57850.0, "volume": 2.0}, {"date": "2022-12-23", "close": 57500.0, "volume": null}, {"date": "2022-12-27", "close": 52525.0, "volume": 1.0}, {"date": "2022-12-28", "close": 56725.0, "volume": 1.0}, {"date": "2022-12-29", "close": 63275.0, "volume": 41.0}, {"date": "2022-12-30", "close": 57325.0, "volume": 6.0}, {"date": "2023-01-03", "close": 52750.0, "volume": 2.0}, {"date": "2023-01-04", "close": 59725.0, "volume": 5.0}, {"date": "2023-01-05", "close": 59950.0, "volume": 9.0}, {"date": "2023-01-06", "close": 58550.0, "volume": 4.0}, {"date": "2023-01-09", "close": 60125.0, "volume": 2.0}, {"date": "2023-01-10", "close": 66000.0, "volume": 5.0}, {"date": "2023-01-11", "close": 63000.0, "volume": 3.0}, {"date": "2023-01-12", "close": 69225.0, "volume": 5.0}, {"date": "2023-01-13", "close": 72000.0, "volume": 3.0}, {"date": "2023-01-17", "close": 70075.0, "volume": 2.0}, {"date": "2023-01-18", "close": 63250.0, "volume": 2.0}, {"date": "2023-01-19", "close": 66849.75, "volume": 2.0}, {"date": "2023-01-20", "close": 69575.0, "volume": 4.0}, {"date": "2023-01-23", "close": 78750.0, "volume": 10.0}, {"date": "2023-01-24", "close": 73075.0, "volume": 6.0}, {"date": "2023-01-25", "close": 70750.0, "volume": 3.0}, {"date": "2023-01-26", "close": 81225.0, "volume": 46.0}, {"date": "2023-01-27", "close": 101250.0, "volume": 134.0}, {"date": "2023-01-30", "close": 102500.0, "volume": 156.0}, {"date": "2023-01-31", "close": 97675.0, "volume": 57.0}, {"date": "2023-02-01", "close": 110000.0, "volume": 35.0}, {"date": "2023-02-02", "close": 118300.0, "volume": 20.0}, {"date": "2023-02-03", "close": 139975.0, "volume": 45.0}, {"date": "2023-02-06", "close": 123750.0, "volume": 34.0}, {"date": "2023-02-07", "close": 112200.0, "volume": 12.0}, {"date": "2023-02-08", "close": 97500.0, "volume": 28.0}, {"date": "2023-02-09", "close": 90350.0, "volume": 15.0}, {"date": "2023-02-10", "close": 84225.0, "volume": 11.0}, {"date": "2023-02-13", "close": 90000.0, "volume": 10.0}, {"date": "2023-02-14", "close": 86750.0, "volume": 7.0}, {"date": "2023-02-15", "close": 82475.0, "volume": 18.0}, {"date": "2023-02-16", "close": 78875.0, "volume": 7.0}, {"date": "2023-02-17", "close": 73125.0, "volume": 8.0}, {"date": "2023-02-21", "close": 70375.0, "volume": 6.0}, {"date": "2023-02-22", "close": 71475.25, "volume": 6.0}, {"date": "2023-02-23", "close": 68750.0, "volume": 5.0}, {"date": "2023-02-24", "close": 66000.0, "volume": 6.0}, {"date": "2023-02-27", "close": 62625.0, "volume": 4.0}, {"date": "2023-02-28", "close": 65000.0, "volume": 4.0}, {"date": "2023-03-01", "close": 80000.0, "volume": 18.0}, {"date": "2023-03-02", "close": 80000.0, "volume": 12.0}, {"date": "2023-03-03", "close": 75375.0, "volume": 12.0}, {"date": "2023-03-06", "close": 71000.0, "volume": 16.0}, {"date": "2023-03-07", "close": 60000.0, "volume": 18.0}, {"date": "2023-03-08", "close": 60500.0, "volume": 24.0}, {"date": "2023-03-09", "close": 53225.0, "volume": 10.0}, {"date": "2023-03-10", "close": 56550.0, "volume": 7.0}, {"date": "2023-03-13", "close": 51250.0, "volume": 4.0}, {"date": "2023-03-14", "close": 48675.0, "volume": 6.0}, {"date": "2023-03-15", "close": 48725.0, "volume": 5.0}, {"date": "2023-03-16", "close": 47525.0, "volume": 2.0}, {"date": "2023-03-17", "close": 48300.0, "volume": 2.0}, {"date": "2023-03-20", "close": 43750.0, "volume": 7.0}, {"date": "2023-03-21", "close": 45500.0, "volume": 4.0}, {"date": "2023-03-22", "close": 41900.0, "volume": 4.0}, {"date": "2023-03-23", "close": 42500.0, "volume": 7.0}, {"date": "2023-03-24", "close": 42250.0, "volume": 87.0}, {"date": "2023-03-27", "close": 40250.0, "volume": 14.0}, {"date": "2023-03-28", "close": 39000.0, "volume": 13.0}, {"date": "2023-03-29", "close": 36500.0, "volume": 15.0}, {"date": "2023-03-30", "close": 41750.0, "volume": 404.0}, {"date": "2023-03-31", "close": 39000.0, "volume": 44.0}, {"date": "2023-04-03", "close": 54750.0, "volume": 112.0}, {"date": "2023-04-04", "close": 42750.0, "volume": 45.0}, {"date": "2023-04-05", "close": 55750.0, "volume": 670.0}, {"date": "2023-04-06", "close": 53500.0, "volume": 58.0}, {"date": "2023-04-10", "close": 52750.0, "volume": 27.0}, {"date": "2023-04-11", "close": 54000.0, "volume": 15.0}, {"date": "2023-04-12", "close": 71750.0, "volume": 252.0}, {"date": "2023-04-13", "close": 65250.0, "volume": 81.0}, {"date": "2023-04-14", "close": 63250.0, "volume": 42.0}, {"date": "2023-04-17", "close": 59500.0, "volume": 19.0}, {"date": "2023-04-18", "close": 51750.0, "volume": 19.0}, {"date": "2023-04-19", "close": 48750.0, "volume": 15.0}, {"date": "2023-04-20", "close": 43500.0, "volume": 17.0}, {"date": "2023-04-21", "close": 44500.0, "volume": 12.0}, {"date": "2023-04-24", "close": 41250.0, "volume": 6.0}, {"date": "2023-04-25", "close": 42250.0, "volume": 5.0}, {"date": "2023-04-26", "close": 41750.0, "volume": 3.0}, {"date": "2023-04-27", "close": 42750.0, "volume": 6.0}, {"date": "2023-04-28", "close": 47500.0, "volume": 10.0}, {"date": "2023-05-01", "close": 48500.0, "volume": 4.0}, {"date": "2023-05-02", "close": 47250.0, "volume": 4.0}, {"date": "2023-05-03", "close": 45625.0, "volume": 3.0}, {"date": "2023-05-04", "close": 43500.0, "volume": 3.0}, {"date": "2023-05-05", "close": 43750.0, "volume": 4.0}, {"date": "2023-05-08", "close": 46250.0, "volume": 3.0}, {"date": "2023-05-09", "close": 44750.0, "volume": 4.0}, {"date": "2023-05-10", "close": 49750.0, "volume": 9.0}, {"date": "2023-05-11", "close": 50000.0, "volume": 4.0}, {"date": "2023-05-12", "close": 35750.0, "volume": 21.0}, {"date": "2023-05-15", "close": 32250.0, "volume": 12.0}, {"date": "2023-05-16", "close": 33000.0, "volume": 24.0}, {"date": "2023-05-17", "close": 32500.0, "volume": 9.0}, {"date": "2023-05-18", "close": 32250.0, "volume": 52.0}, {"date": "2023-05-19", "close": 29000.0, "volume": 16.0}, {"date": "2023-05-22", "close": 28750.0, "volume": 10.0}, {"date": "2023-05-23", "close": 30000.0, "volume": 7.0}, {"date": "2023-05-24", "close": 29750.0, "volume": 12.0}, {"date": "2023-05-25", "close": 29250.0, "volume": 15.0}, {"date": "2023-05-26", "close": 28500.0, "volume": 7.0}, {"date": "2023-05-30", "close": 29742.5, "volume": 9.0}, {"date": "2023-05-31", "close": 29750.0, "volume": 10.0}, {"date": "2023-06-01", "close": 30500.0, "volume": 5.0}, {"date": "2023-06-02", "close": 30500.0, "volume": 4.0}, {"date": "2023-06-05", "close": 28750.0, "volume": 5.0}, {"date": "2023-06-06", "close": 28500.0, "volume": 5.0}, {"date": "2023-06-07", "close": 27250.0, "volume": 433.0}, {"date": "2023-06-08", "close": 27750.0, "volume": 31.0}, {"date": "2023-06-09", "close": 27500.0, "volume": 17.0}, {"date": "2023-06-12", "close": 26750.0, "volume": 13.0}, {"date": "2023-06-13", "close": 28250.0, "volume": 14.0}, {"date": "2023-06-14", "close": 27500.0, "volume": 6.0}, {"date": "2023-06-15", "close": 27000.0, "volume": 9.0}, {"date": "2023-06-16", "close": 27000.0, "volume": 4.0}, {"date": "2023-06-20", "close": 26250.0, "volume": 8.0}, {"date": "2023-06-21", "close": 20250.0, "volume": 49.0}, {"date": "2023-06-22", "close": 19200.0, "volume": 27.0}, {"date": "2023-06-23", "close": 17750.0, "volume": 7.0}, {"date": "2023-06-26", "close": 18000.0, "volume": 5.0}, {"date": "2023-06-27", "close": 17947.5, "volume": 6.0}, {"date": "2023-06-28", "close": 17560.0, "volume": 5.0}, {"date": "2023-06-29", "close": 16675.0, "volume": 6.0}, {"date": "2023-06-30", "close": 17197.5, "volume": 7.0}, {"date": "2023-07-03", "close": 20625.0, "volume": 16.0}, {"date": "2023-07-05", "close": 27500.0, "volume": 149.0}, {"date": "2023-07-06", "close": 24637.5, "volume": 50.0}, {"date": "2023-07-07", "close": 26000.0, "volume": 20.0}, {"date": "2023-07-10", "close": 25500.0, "volume": 9.0}, {"date": "2023-07-11", "close": 23745.0, "volume": 14.0}, {"date": "2023-07-12", "close": 21887.5, "volume": 13.0}, {"date": "2023-07-13", "close": 23175.0, "volume": 7.0}, {"date": "2023-07-14", "close": 22750.0, "volume": 6.0}, {"date": "2023-07-17", "close": 21250.0, "volume": 4.0}, {"date": "2023-07-18", "close": 20510.0, "volume": 3.0}, {"date": "2023-07-19", "close": 19575.0, "volume": 7.0}, {"date": "2023-07-20", "close": 18812.5, "volume": 4.0}, {"date": "2023-07-21", "close": 19525.0, "volume": 5.0}, {"date": "2023-07-24", "close": 20500.0, "volume": 5.0}, {"date": "2023-07-25", "close": 20315.0, "volume": 2.0}, {"date": "2023-07-26", "close": 21105.0, "volume": 7.0}, {"date": "2023-07-27", "close": 19775.0, "volume": 12.0}, {"date": "2023-07-28", "close": 19270.0, "volume": 5.0}, {"date": "2023-07-31", "close": 19277.5, "volume": 3.0}, {"date": "2023-08-01", "close": 19120.0, "volume": 3.0}, {"date": "2023-08-02", "close": 18750.0, "volume": 5.0}, {"date": "2023-08-03", "close": 18125.0, "volume": 2.0}, {"date": "2023-08-04", "close": 17605.0, "volume": 3.0}, {"date": "2023-08-07", "close": 16975.0, "volume": 4.0}, {"date": "2023-08-08", "close": 14500.0, "volume": 28.0}, {"date": "2023-08-09", "close": 14000.0, "volume": 9.0}, {"date": "2023-08-10", "close": 13500.0, "volume": 6.0}, {"date": "2023-08-11", "close": 14000.0, "volume": 24.0}, {"date": "2023-08-14", "close": 15000.0, "volume": 585.0}, {"date": "2023-08-15", "close": 11750.0, "volume": 98.0}, {"date": "2023-08-16", "close": 11425.0, "volume": 50.0}, {"date": "2023-08-17", "close": 11250.0, "volume": 21.0}, {"date": "2023-08-18", "close": 11675.0, "volume": 18.0}, {"date": "2023-08-21", "close": 12130.0, "volume": 71.0}, {"date": "2023-08-22", "close": 11800.0, "volume": 289.0}, {"date": "2023-08-23", "close": 10507.5, "volume": 40.0}, {"date": "2023-08-24", "close": 10245.0, "volume": 24.0}, {"date": "2023-08-25", "close": 10395.0, "volume": 14.0}, {"date": "2023-08-28", "close": 10737.5, "volume": 13.0}, {"date": "2023-08-29", "close": 10500.0, "volume": 11.0}, {"date": "2023-08-30", "close": 10815.0, "volume": 8.0}, {"date": "2023-08-31", "close": 10732.5, "volume": 7.0}, {"date": "2023-09-01", "close": 10162.5, "volume": 10.0}, {"date": "2023-09-05", "close": 10082.5, "volume": 19.0}, {"date": "2023-09-06", "close": 10000.0, "volume": 16.0}, {"date": "2023-09-07", "close": 9750.0, "volume": 13.0}, {"date": "2023-09-08", "close": 9630.0, "volume": 16.0}, {"date": "2023-09-11", "close": 9275.0, "volume": 6.0}, {"date": "2023-09-12", "close": 9810.0, "volume": 25.0}, {"date": "2023-09-13", "close": 9125.0, "volume": 33.0}, {"date": "2023-09-14", "close": 9342.5, "volume": 15.0}, {"date": "2023-09-15", "close": 9180.0, "volume": 23.0}, {"date": "2023-09-18", "close": 9225.0, "volume": 31.0}, {"date": "2023-09-19", "close": 8950.0, "volume": 18.0}, {"date": "2023-09-20", "close": 8775.0, "volume": 6.0}, {"date": "2023-09-21", "close": 8545.0, "volume": 11.0}, {"date": "2023-09-22", "close": 7775.0, "volume": 10.0}, {"date": "2023-09-25", "close": 7402.5, "volume": 12.0}, {"date": "2023-09-26", "close": 7875.0, "volume": 8.0}, {"date": "2023-09-27", "close": 9247.5, "volume": 48.0}, {"date": "2023-09-28", "close": 8847.5, "volume": 8.0}, {"date": "2023-09-29", "close": 8900.0, "volume": 5.0}, {"date": "2023-10-02", "close": 9120.0, "volume": 4.0}, {"date": "2023-10-03", "close": 9087.5, "volume": 3.0}, {"date": "2023-10-04", "close": 8880.0, "volume": 3.0}, {"date": "2023-10-05", "close": 8547.5, "volume": 3.0}, {"date": "2023-10-06", "close": 8277.5, "volume": 3.0}, {"date": "2023-10-09", "close": 8170.0, "volume": 2.0}, {"date": "2023-10-10", "close": 9500.0, "volume": 9.0}, {"date": "2023-10-11", "close": 8995.0, "volume": 6.0}, {"date": "2023-10-12", "close": 9850.0, "volume": 19.0}, {"date": "2023-10-13", "close": 9435.0, "volume": 7.0}, {"date": "2023-10-16", "close": 9495.0, "volume": 2.0}, {"date": "2023-10-17", "close": 9250.0, "volume": 4.0}, {"date": "2023-10-18", "close": 9102.475, "volume": 14.0}, {"date": "2023-10-19", "close": 8400.0, "volume": 10.0}, {"date": "2023-10-20", "close": 8375.0, "volume": 11.0}, {"date": "2023-10-23", "close": 8340.0, "volume": 3.0}, {"date": "2023-10-24", "close": 8057.475, "volume": 5.0}, {"date": "2023-10-25", "close": 7745.0, "volume": 121.0}, {"date": "2023-10-26", "close": 6857.5, "volume": 24.0}, {"date": "2023-10-27", "close": 6970.0, "volume": 8.0}, {"date": "2023-10-30", "close": 6690.0, "volume": 7.0}, {"date": "2023-10-31", "close": 6637.5, "volume": 6.0}, {"date": "2023-11-01", "close": 6950.0, "volume": 3.0}, {"date": "2023-11-02", "close": 7175.0, "volume": 11.0}, {"date": "2023-11-03", "close": 7000.0, "volume": 5.0}, {"date": "2023-11-06", "close": 7500.0, "volume": 19.0}, {"date": "2023-11-07", "close": 7755.0, "volume": 10.0}, {"date": "2023-11-08", "close": 7400.0, "volume": 5.0}, {"date": "2023-11-09", "close": 7972.475, "volume": 6.0}, {"date": "2023-11-10", "close": 7700.0, "volume": 3.0}, {"date": "2023-11-13", "close": 7975.0, "volume": 5.0}, {"date": "2023-11-14", "close": 8750.0, "volume": 23.0}, {"date": "2023-11-15", "close": 8325.0, "volume": 16.0}, {"date": "2023-11-16", "close": 8375.0, "volume": 7.0}, {"date": "2023-11-17", "close": 8235.0, "volume": 3.0}, {"date": "2023-11-20", "close": 8457.5, "volume": 9.0}, {"date": "2023-11-21", "close": 8000.0, "volume": 11.0}, {"date": "2023-11-22", "close": 8422.475, "volume": 4.0}, {"date": "2023-11-24", "close": 8100.0, "volume": 2.0}, {"date": "2023-11-27", "close": 7775.0, "volume": 5.0}, {"date": "2023-11-28", "close": 7700.0, "volume": 8.0}, {"date": "2023-11-29", "close": 7392.5, "volume": 5.0}, {"date": "2023-11-30", "close": 7375.0, "volume": 10.0}, {"date": "2023-12-01", "close": 7315.0, "volume": 12.0}, {"date": "2023-12-04", "close": 7750.0, "volume": 6.0}, {"date": "2023-12-05", "close": 7375.0, "volume": 10.0}, {"date": "2023-12-06", "close": 7062.5, "volume": 3.0}, {"date": "2023-12-07", "close": 7200.0, "volume": 4.0}, {"date": "2023-12-08", "close": 7062.5, "volume": 3.0}, {"date": "2023-12-11", "close": 7245.0, "volume": 4.0}, {"date": "2023-12-12", "close": 7010.0, "volume": 7.0}, {"date": "2023-12-13", "close": 6987.5, "volume": 2.0}, {"date": "2023-12-14", "close": 14992.5, "volume": 7594.0}, {"date": "2023-12-15", "close": 10857.5, "volume": 818.0}, {"date": "2023-12-18", "close": 9250.0, "volume": 289.0}, {"date": "2023-12-19", "close": 8750.0, "volume": 193.0}, {"date": "2023-12-20", "close": 8875.0, "volume": 199.0}, {"date": "2023-12-21", "close": 8900.0, "volume": 108.0}, {"date": "2023-12-22", "close": 8752.5, "volume": 77.0}, {"date": "2023-12-26", "close": 8342.5, "volume": 52.0}, {"date": "2023-12-27", "close": 8997.5, "volume": 124.0}, {"date": "2023-12-28", "close": 8875.0, "volume": 57.0}, {"date": "2023-12-29", "close": 8402.5, "volume": 66.0}, {"date": "2024-01-02", "close": 9187.5, "volume": 89.0}, {"date": "2024-01-03", "close": 9112.5, "volume": 56.0}, {"date": "2024-01-04", "close": 8665.0, "volume": 61.0}, {"date": "2024-01-05", "close": 8127.5, "volume": 34.0}, {"date": "2024-01-08", "close": 8335.0, "volume": 53.0}, {"date": "2024-01-09", "close": 8760.0, "volume": 96.0}, {"date": "2024-01-10", "close": 9307.5, "volume": 119.0}, {"date": "2024-01-11", "close": 9052.5, "volume": 51.0}, {"date": "2024-01-12", "close": 8475.0, "volume": 60.0}, {"date": "2024-01-16", "close": 8380.0, "volume": 336.0}, {"date": "2024-01-17", "close": 7887.5, "volume": 80.0}, {"date": "2024-01-18", "close": 7142.5, "volume": 66.0}, {"date": "2024-01-19", "close": 7155.0, "volume": 42.0}, {"date": "2024-01-22", "close": 6625.0, "volume": 43.0}, {"date": "2024-01-23", "close": 6750.0, "volume": 44.0}, {"date": "2024-01-24", "close": 7562.5, "volume": 87.0}, {"date": "2024-01-25", "close": 7152.5, "volume": 35.0}, {"date": "2024-01-26", "close": 7187.5, "volume": 17.0}, {"date": "2024-01-29", "close": 6950.0, "volume": 35.0}, {"date": "2024-01-30", "close": 6275.0, "volume": 76.0}, {"date": "2024-01-31", "close": 6342.5, "volume": 30.0}, {"date": "2024-02-01", "close": 5750.0, "volume": 52.0}, {"date": "2024-02-02", "close": 5675.0, "volume": 77.0}, {"date": "2024-02-05", "close": 4750.0, "volume": 111.0}, {"date": "2024-02-06", "close": 5150.0, "volume": 104.0}, {"date": "2024-02-07", "close": 5475.0, "volume": 302.0}, {"date": "2024-02-08", "close": 5075.0, "volume": 122.0}, {"date": "2024-02-09", "close": 4925.0, "volume": 83.0}, {"date": "2024-02-12", "close": 5075.0, "volume": 101.0}, {"date": "2024-02-13", "close": 4925.0, "volume": 126.0}, {"date": "2024-02-14", "close": 4975.0, "volume": 93.0}, {"date": "2024-02-15", "close": 4950.0, "volume": 77.0}, {"date": "2024-02-16", "close": 5775.0, "volume": 356.0}, {"date": "2024-02-20", "close": 5125.0, "volume": 157.0}, {"date": "2024-02-21", "close": 5075.0, "volume": 83.0}, {"date": "2024-02-22", "close": 5300.0, "volume": 123.0}, {"date": "2024-02-23", "close": 5200.0, "volume": 60.0}, {"date": "2024-02-26", "close": 5150.0, "volume": 6513.0}, {"date": "2024-02-27", "close": 4900.0, "volume": 360.0}, {"date": "2024-02-28", "close": 4650.0, "volume": 240.0}, {"date": "2024-02-29", "close": 3900.0, "volume": 354.0}, {"date": "2024-03-01", "close": 3875.0, "volume": 129.0}, {"date": "2024-03-04", "close": 3825.0, "volume": 54.0}, {"date": "2024-03-05", "close": 3675.0, "volume": 62.0}, {"date": "2024-03-06", "close": 3925.0, "volume": 121.0}, {"date": "2024-03-07", "close": 4225.0, "volume": 145.0}, {"date": "2024-03-08", "close": 4125.0, "volume": 177.0}, {"date": "2024-03-11", "close": 4050.0, "volume": 136.0}, {"date": "2024-03-12", "close": 3750.0, "volume": 88.0}, {"date": "2024-03-13", "close": 4000.0, "volume": 213.0}, {"date": "2024-03-14", "close": 3700.0, "volume": 138.0}, {"date": "2024-03-15", "close": 3875.0, "volume": 79.0}, {"date": "2024-03-18", "close": 3850.0, "volume": 42.0}, {"date": "2024-03-19", "close": 3625.0, "volume": 67.0}, {"date": "2024-03-20", "close": 3725.0, "volume": 101.0}, {"date": "2024-03-21", "close": 3750.0, "volume": 26.0}, {"date": "2024-03-22", "close": 3225.0, "volume": 208.0}, {"date": "2024-03-25", "close": 3300.0, "volume": 118.0}, {"date": "2024-03-26", "close": 3125.0, "volume": 123.0}, {"date": "2024-03-27", "close": 3200.0, "volume": 63.0}, {"date": "2024-03-28", "close": 3400.0, "volume": 58.0}, {"date": "2024-04-01", "close": 3125.0, "volume": 51.0}, {"date": "2024-04-02", "close": 3050.0, "volume": 77.0}, {"date": "2024-04-03", "close": 3050.0, "volume": 58.0}, {"date": "2024-04-04", "close": 3050.0, "volume": 39.0}, {"date": "2024-04-05", "close": 3000.0, "volume": 56.0}, {"date": "2024-04-08", "close": 2900.0, "volume": 115.0}, {"date": "2024-04-09", "close": 2491.5, "volume": 234.0}, {"date": "2024-04-10", "close": 2499.75, "volume": 99.0}, {"date": "2024-04-11", "close": 2420.0, "volume": 31.0}, {"date": "2024-04-12", "close": 2366.25, "volume": 55.0}, {"date": "2024-04-15", "close": 2223.75, "volume": 36.0}, {"date": "2024-04-16", "close": 2160.5, "volume": 33.0}, {"date": "2024-04-17", "close": 2326.475, "volume": 136.0}, {"date": "2024-04-18", "close": 2296.75, "volume": 20.0}, {"date": "2024-04-19", "close": 2227.5, "volume": 14.0}, {"date": "2024-04-22", "close": 2278.0, "volume": 44.0}, {"date": "2024-04-23", "close": 2250.0, "volume": 29.0}, {"date": "2024-04-24", "close": 2175.0, "volume": 51.0}, {"date": "2024-04-25", "close": 2284.25, "volume": 838.0}, {"date": "2024-04-26", "close": 2487.75, "volume": 11609.0}, {"date": "2024-04-29", "close": 2075.0, "volume": 749.0}, {"date": "2024-04-30", "close": 2010.0, "volume": 332.0}, {"date": "2024-05-01", "close": 1889.25, "volume": 122.0}, {"date": "2024-05-02", "close": 1734.75, "volume": 211.0}, {"date": "2024-05-03", "close": 1700.0, "volume": 128.0}, {"date": "2024-05-06", "close": 1775.0, "volume": 96.0}, {"date": "2024-05-07", "close": 1741.25, "volume": 47.0}, {"date": "2024-05-08", "close": 1750.775, "volume": 38.0}, {"date": "2024-05-09", "close": 1753.5, "volume": 35.0}, {"date": "2024-05-10", "close": 1607.5, "volume": 164.0}, {"date": "2024-05-13", "close": 1592.75, "volume": 61.0}, {"date": "2024-05-14", "close": 1705.25, "volume": 308.0}, {"date": "2024-05-15", "close": 1710.0, "volume": 104.0}, {"date": "2024-05-16", "close": 1825.0, "volume": 302.0}, {"date": "2024-05-17", "close": 1750.0, "volume": 148.0}, {"date": "2024-05-20", "close": 1850.0, "volume": 151.0}, {"date": "2024-05-21", "close": 1835.0, "volume": 75.0}, {"date": "2024-05-22", "close": 1750.0, "volume": 75.0}, {"date": "2024-05-23", "close": 1695.5, "volume": 78.0}, {"date": "2024-05-24", "close": 1650.0, "volume": 64.0}, {"date": "2024-05-28", "close": 1725.25, "volume": 90.0}, {"date": "2024-05-29", "close": 1722.5, "volume": 84.0}, {"date": "2024-05-30", "close": 1642.5, "volume": 56.0}, {"date": "2024-05-31", "close": 1661.25, "volume": 108.0}, {"date": "2024-06-03", "close": 1747.5, "volume": 66.0}, {"date": "2024-06-04", "close": 1709.75, "volume": 519.0}, {"date": "2024-06-05", "close": 1562.6075, "volume": 218.0}, {"date": "2024-06-06", "close": 1724.75, "volume": 88700.0}, {"date": "2024-06-07", "close": 1537.75, "volume": 2339.0}, {"date": "2024-06-10", "close": 1500.0, "volume": 673.0}, {"date": "2024-06-11", "close": 1312.5, "volume": 817.0}, {"date": "2024-06-12", "close": 1356.25, "volume": 684.0}, {"date": "2024-06-13", "close": 1322.75, "volume": 491.0}, {"date": "2024-06-14", "close": 1263.5, "volume": 353.0}, {"date": "2024-06-17", "close": 1195.5, "volume": 507.0}, {"date": "2024-06-18", "close": 1050.0, "volume": 686.0}, {"date": "2024-06-20", "close": 917.75, "volume": 5375.0}, {"date": "2024-06-21", "close": 924.0, "volume": 1372.0}, {"date": "2024-06-24", "close": 835.25, "volume": 683.0}, {"date": "2024-06-25", "close": 820.0, "volume": 742.0}, {"date": "2024-06-26", "close": 800.0, "volume": 579.0}, {"date": "2024-06-27", "close": 806.25, "volume": 344.0}, {"date": "2024-06-28", "close": 860.0, "volume": 450.0}, {"date": "2024-07-01", "close": 797.5, "volume": 513.0}, {"date": "2024-07-02", "close": 831.25, "volume": 196.0}, {"date": "2024-07-03", "close": 810.0, "volume": 108.0}, {"date": "2024-07-05", "close": 809.0, "volume": 115.0}, {"date": "2024-07-08", "close": 825.0, "volume": 906.0}, {"date": "2024-07-09", "close": 787.25, "volume": 645.0}, {"date": "2024-07-10", "close": 738.75, "volume": 738.0}, {"date": "2024-07-11", "close": 732.5, "volume": 373.0}, {"date": "2024-07-12", "close": 725.0, "volume": 402.0}, {"date": "2024-07-15", "close": 709.0, "volume": 275.0}, {"date": "2024-07-16", "close": 750.0, "volume": 852.0}, {"date": "2024-07-17", "close": 760.0, "volume": 526.0}, {"date": "2024-07-18", "close": 720.75, "volume": 296.0}, {"date": "2024-07-19", "close": 665.0, "volume": 393.0}, {"date": "2024-07-22", "close": 632.75, "volume": 464.0}, {"date": "2024-07-23", "close": 622.25, "volume": 410.0}, {"date": "2024-07-24", "close": 600.0, "volume": 496.0}, {"date": "2024-07-25", "close": 604.25, "volume": 994.0}, {"date": "2024-07-26", "close": 593.25, "volume": 608.0}, {"date": "2024-07-29", "close": 556.25, "volume": 433.0}, {"date": "2024-07-30", "close": 525.0, "volume": 650.0}, {"date": "2024-07-31", "close": 562.5, "volume": 1369.0}, {"date": "2024-08-01", "close": 548.25, "volume": 592.0}, {"date": "2024-08-02", "close": 536.0, "volume": 387.0}, {"date": "2024-08-05", "close": 459.0, "volume": 598.0}, {"date": "2024-08-06", "close": 471.25, "volume": 254.0}, {"date": "2024-08-07", "close": 445.0, "volume": 274.0}, {"date": "2024-08-08", "close": 451.0, "volume": 190.0}, {"date": "2024-08-09", "close": 450.0, "volume": 247.0}, {"date": "2024-08-12", "close": 445.0, "volume": 138.0}, {"date": "2024-08-13", "close": 457.0, "volume": 165.0}, {"date": "2024-08-14", "close": 453.0, "volume": 288.0}, {"date": "2024-08-15", "close": 475.0, "volume": 276.0}, {"date": "2024-08-16", "close": 504.0, "volume": 315.0}, {"date": "2024-08-19", "close": 512.25, "volume": 282.0}, {"date": "2024-08-20", "close": 521.75, "volume": 138.0}, {"date": "2024-08-21", "close": 520.25, "volume": 106.0}, {"date": "2024-08-22", "close": 500.0, "volume": 171.0}, {"date": "2024-08-23", "close": 514.5, "volume": 191.0}, {"date": "2024-08-26", "close": 499.25, "volume": 268.0}, {"date": "2024-08-27", "close": 487.75, "volume": 207.0}, {"date": "2024-08-28", "close": 456.25, "volume": 203.0}, {"date": "2024-08-29", "close": 468.5, "volume": 111.0}, {"date": "2024-08-30", "close": 477.25, "volume": 139.0}, {"date": "2024-09-03", "close": 444.5, "volume": 726.0}, {"date": "2024-09-04", "close": 432.25, "volume": 121.0}, {"date": "2024-09-05", "close": 447.5, "volume": 812.0}, {"date": "2024-09-06", "close": 412.75, "volume": 346.0}, {"date": "2024-09-09", "close": 401.75, "volume": 358.0}, {"date": "2024-09-10", "close": 366.5, "volume": 4705.0}, {"date": "2024-09-11", "close": 325.0, "volume": 15092.0}, {"date": "2024-09-12", "close": 312.75, "volume": 2334.0}, {"date": "2024-09-13", "close": 315.0, "volume": 10095.0}, {"date": "2024-09-16", "close": 288.0, "volume": 3341.0}, {"date": "2024-09-17", "close": 275.5, "volume": 2668.0}, {"date": "2024-09-18", "close": 309.75, "volume": 10568.0}, {"date": "2024-09-19", "close": 323.5, "volume": 34883.0}, {"date": "2024-09-20", "close": 284.5, "volume": 4736.0}, {"date": "2024-09-23", "close": 202.5, "volume": 10542.0}, {"date": "2024-09-24", "close": 209.5, "volume": 4000.0}, {"date": "2024-09-25", "close": 210.0, "volume": 145653.0}, {"date": "2024-09-26", "close": 215.0, "volume": 11290.0}, {"date": "2024-09-27", "close": 205.0, "volume": 5446.0}, {"date": "2024-09-30", "close": 193.0, "volume": 5120.0}, {"date": "2024-10-01", "close": 175.0, "volume": 4221.0}, {"date": "2024-10-02", "close": 187.5, "volume": 6990.0}, {"date": "2024-10-03", "close": 180.0, "volume": 1337.0}, {"date": "2024-10-04", "close": 205.0, "volume": 4956.0}, {"date": "2024-10-07", "close": 174.0, "volume": 3341.0}, {"date": "2024-10-08", "close": 165.0, "volume": 2348.0}, {"date": "2024-10-09", "close": 172.0, "volume": 1327.0}, {"date": "2024-10-10", "close": 197.0, "volume": 2698.0}, {"date": "2024-10-11", "close": 195.0, "volume": 2508.0}, {"date": "2024-10-14", "close": 181.0, "volume": 978.0}, {"date": "2024-10-15", "close": 171.0, "volume": 1252.0}, {"date": "2024-10-16", "close": 181.0, "volume": 1179.0}, {"date": "2024-10-17", "close": 191.0, "volume": 1302.0}, {"date": "2024-10-18", "close": 210.0, "volume": 2800.0}, {"date": "2024-10-21", "close": 192.0, "volume": 1237.0}, {"date": "2024-10-22", "close": 218.0, "volume": 1648.0}, {"date": "2024-10-23", "close": 211.0, "volume": 792.0}, {"date": "2024-10-24", "close": 186.0, "volume": 1585.0}, {"date": "2024-10-25", "close": 186.0, "volume": 725.0}, {"date": "2024-10-28", "close": 193.0, "volume": 1021.0}, {"date": "2024-10-29", "close": 180.0, "volume": 1217.0}, {"date": "2024-10-30", "close": 174.0, "volume": 782.0}, {"date": "2024-10-31", "close": 160.0, "volume": 788.0}, {"date": "2024-11-01", "close": 163.0, "volume": 550.0}, {"date": "2024-11-04", "close": 165.0, "volume": 517.0}, {"date": "2024-11-05", "close": 167.0, "volume": 724.0}, {"date": "2024-11-06", "close": 176.0, "volume": 3420.0}, {"date": "2024-11-07", "close": 169.0, "volume": 1303.0}, {"date": "2024-11-08", "close": 170.0, "volume": 1162.0}, {"date": "2024-11-11", "close": 157.5, "volume": 3629.0}, {"date": "2024-11-12", "close": 149.0, "volume": 847.0}, {"date": "2024-11-13", "close": 144.0, "volume": 566.0}, {"date": "2024-11-14", "close": 144.0, "volume": 596.0}, {"date": "2024-11-15", "close": 136.0, "volume": 719.0}, {"date": "2024-11-18", "close": 138.0, "volume": 559.0}, {"date": "2024-11-19", "close": 152.0, "volume": 1690.0}, {"date": "2024-11-20", "close": 142.0, "volume": 864.0}, {"date": "2024-11-21", "close": 143.0, "volume": 435.0}, {"date": "2024-11-22", "close": 147.0, "volume": 621.0}, {"date": "2024-11-25", "close": 146.0, "volume": 269.0}, {"date": "2024-11-26", "close": 140.0, "volume": 997.0}, {"date": "2024-11-27", "close": 136.0, "volume": 527.0}, {"date": "2024-11-29", "close": 140.0, "volume": 235.0}, {"date": "2024-12-02", "close": 144.0, "volume": 769.0}, {"date": "2024-12-03", "close": 147.0, "volume": 1840.0}, {"date": "2024-12-04", "close": 159.0, "volume": 1453.0}, {"date": "2024-12-05", "close": 162.0, "volume": 3714.0}, {"date": "2024-12-06", "close": 152.0, "volume": 1708.0}, {"date": "2024-12-09", "close": 168.0, "volume": 17592.0}, {"date": "2024-12-10", "close": 175.0, "volume": 1316.0}, {"date": "2024-12-11", "close": 175.0, "volume": 920.0}, {"date": "2024-12-12", "close": 173.0, "volume": 788.0}, {"date": "2024-12-13", "close": 171.0, "volume": 417.0}, {"date": "2024-12-16", "close": 163.0, "volume": 834.0}, {"date": "2024-12-17", "close": 167.0, "volume": 783.0}, {"date": "2024-12-18", "close": 156.0, "volume": 566.0}, {"date": "2024-12-19", "close": 168.0, "volume": 877.0}, {"date": "2024-12-20", "close": 177.0, "volume": 1078.0}, {"date": "2024-12-23", "close": 203.0, "volume": 2925.0}, {"date": "2024-12-24", "close": 191.0, "volume": 710.0}, {"date": "2024-12-26", "close": 194.0, "volume": 425.0}, {"date": "2024-12-27", "close": 197.0, "volume": 594.0}, {"date": "2024-12-30", "close": 193.0, "volume": 961.0}, {"date": "2024-12-31", "close": 189.0, "volume": 1481.0}, {"date": "2025-01-02", "close": 204.0, "volume": 2356.0}, {"date": "2025-01-03", "close": 223.0, "volume": 910.0}, {"date": "2025-01-06", "close": 209.0, "volume": 1566.0}, {"date": "2025-01-07", "close": 200.0, "volume": 847.0}, {"date": "2025-01-08", "close": 159.0, "volume": 15987.0}, {"date": "2025-01-10", "close": 166.0, "volume": 953.0}, {"date": "2025-01-13", "close": 132.0, "volume": 4777.0}, {"date": "2025-01-14", "close": 142.0, "volume": 1492.0}, {"date": "2025-01-15", "close": 138.0, "volume": 508.0}, {"date": "2025-01-16", "close": 139.0, "volume": 1443.0}, {"date": "2025-01-17", "close": 136.0, "volume": 511.0}, {"date": "2025-01-21", "close": 135.0, "volume": 1244.0}, {"date": "2025-01-22", "close": 146.0, "volume": 1078.0}, {"date": "2025-01-23", "close": 145.0, "volume": 474.0}, {"date": "2025-01-24", "close": 145.0, "volume": 288.0}, {"date": "2025-01-27", "close": 147.0, "volume": 224.0}, {"date": "2025-01-28", "close": 141.0, "volume": 297.0}, {"date": "2025-01-29", "close": 139.0, "volume": 245.0}, {"date": "2025-01-30", "close": 141.0, "volume": 448.0}, {"date": "2025-01-31", "close": 133.0, "volume": 346.0}, {"date": "2025-02-03", "close": 128.0, "volume": 432.0}, {"date": "2025-02-04", "close": 125.0, "volume": 164.0}, {"date": "2025-02-05", "close": 123.0, "volume": 238.0}, {"date": "2025-02-06", "close": 119.0, "volume": 611.0}, {"date": "2025-02-07", "close": 131.0, "volume": 1010.0}, {"date": "2025-02-10", "close": 138.0, "volume": 947.0}, {"date": "2025-02-11", "close": 147.0, "volume": 529.0}, {"date": "2025-02-12", "close": 137.0, "volume": 134.0}, {"date": "2025-02-13", "close": 137.0, "volume": 160.0}, {"date": "2025-02-14", "close": 132.0, "volume": 177.0}, {"date": "2025-02-18", "close": 125.0, "volume": 520.0}, {"date": "2025-02-19", "close": 129.0, "volume": 536.0}, {"date": "2025-02-20", "close": 128.0, "volume": 422.0}, {"date": "2025-02-21", "close": 126.0, "volume": 234.0}, {"date": "2025-02-24", "close": 122.0, "volume": 259.0}, {"date": "2025-02-25", "close": 118.0, "volume": 205.0}, {"date": "2025-02-26", "close": 122.0, "volume": 130.0}, {"date": "2025-02-27", "close": 119.0, "volume": 204.0}, {"date": "2025-02-28", "close": 112.0, "volume": 123.0}, {"date": "2025-03-03", "close": 103.0, "volume": 480.0}, {"date": "2025-03-04", "close": 158.0, "volume": 775324.0}, {"date": "2025-03-05", "close": 161.0, "volume": 23847.0}, {"date": "2025-03-06", "close": 139.0, "volume": 12211.0}, {"date": "2025-03-07", "close": 136.0, "volume": 2507.0}, {"date": "2025-03-10", "close": 150.0, "volume": 1554.0}, {"date": "2025-03-11", "close": 161.0, "volume": 1431.0}, {"date": "2025-03-12", "close": 153.0, "volume": 962.0}, {"date": "2025-03-13", "close": 153.5, "volume": 530.0}, {"date": "2025-03-14", "close": 146.5, "volume": 919.0}, {"date": "2025-03-17", "close": 143.0, "volume": 302.0}, {"date": "2025-03-18", "close": 129.0, "volume": 686.0}, {"date": "2025-03-19", "close": 121.0, "volume": 592.0}, {"date": "2025-03-20", "close": 114.0, "volume": 434.0}, {"date": "2025-03-21", "close": 127.0, "volume": 614.0}, {"date": "2025-03-24", "close": 125.0, "volume": 461.0}, {"date": "2025-03-25", "close": 121.0, "volume": 397.0}, {"date": "2025-03-26", "close": 113.0, "volume": 1149.0}, {"date": "2025-03-27", "close": 111.0, "volume": 147.0}, {"date": "2025-03-28", "close": 98.62, "volume": 1110.0}, {"date": "2025-03-31", "close": 95.47, "volume": 186.0}, {"date": "2025-04-01", "close": 93.9, "volume": 1351.0}, {"date": "2025-04-02", "close": 106.0, "volume": 493.0}, {"date": "2025-04-03", "close": 110.0, "volume": 441.0}, {"date": "2025-04-04", "close": 93.0, "volume": 380.0}, {"date": "2025-04-07", "close": 96.0, "volume": 612.0}, {"date": "2025-04-08", "close": 77.0, "volume": 1257.0}, {"date": "2025-04-09", "close": 84.0, "volume": 329.0}, {"date": "2025-04-10", "close": 93.9, "volume": 438.0}, {"date": "2025-04-11", "close": 115.0, "volume": 27119.0}, {"date": "2025-04-14", "close": 97.41, "volume": 3166.0}, {"date": "2025-04-15", "close": 91.82, "volume": 929.0}, {"date": "2025-04-16", "close": 90.0, "volume": 355.0}, {"date": "2025-04-17", "close": 87.55, "volume": 168.0}, {"date": "2025-04-21", "close": 87.7, "volume": 88.0}, {"date": "2025-04-22", "close": 92.65, "volume": 183.0}, {"date": "2025-04-23", "close": 97.5, "volume": 400.0}, {"date": "2025-04-24", "close": 95.56, "volume": 235.0}, {"date": "2025-04-25", "close": 101.84, "volume": 622.0}, {"date": "2025-04-28", "close": 100.24, "volume": 219.0}, {"date": "2025-04-29", "close": 99.96, "volume": 67.0}, {"date": "2025-04-30", "close": 124.0, "volume": 277288.0}, {"date": "2025-05-01", "close": 98.48, "volume": 14054.0}, {"date": "2025-05-02", "close": 208.0, "volume": 1639653.0}, {"date": "2025-05-05", "close": 145.0, "volume": 54944.0}, {"date": "2025-05-06", "close": 138.0, "volume": 89282.0}, {"date": "2025-05-07", "close": 133.0, "volume": 120036.0}, {"date": "2025-05-08", "close": 129.0, "volume": 40884.0}, {"date": "2025-05-09", "close": 125.0, "volume": 20758.0}, {"date": "2025-05-12", "close": 127.0, "volume": 567570.0}, {"date": "2025-05-13", "close": 113.0, "volume": 25227.0}, {"date": "2025-05-14", "close": 113.0, "volume": 14954.0}, {"date": "2025-05-15", "close": 104.0, "volume": 20133.0}, {"date": "2025-05-16", "close": 100.0, "volume": 6710.0}, {"date": "2025-05-19", "close": 101.0, "volume": 6592.0}, {"date": "2025-05-20", "close": 93.04, "volume": 7690.0}, {"date": "2025-05-21", "close": 99.24, "volume": 9336.0}, {"date": "2025-05-22", "close": 69.65, "volume": 26695.0}, {"date": "2025-05-23", "close": 67.03, "volume": 7085.0}, {"date": "2025-05-27", "close": 59.75, "volume": 17436.0}, {"date": "2025-05-28", "close": 61.0, "volume": 10424.0}, {"date": "2025-05-29", "close": 55.25, "volume": 11081.0}, {"date": "2025-05-30", "close": 53.5, "volume": 10939.0}, {"date": "2025-06-02", "close": 57.5, "volume": 12336.0}, {"date": "2025-06-03", "close": 60.5, "volume": 15031.0}, {"date": "2025-06-04", "close": 66.75, "volume": 16257.0}, {"date": "2025-06-05", "close": 61.25, "volume": 8370.0}, {"date": "2025-06-06", "close": 62.0, "volume": 4280.0}, {"date": "2025-06-09", "close": 61.5, "volume": 4128.0}, {"date": "2025-06-10", "close": 57.75, "volume": 5754.0}, {"date": "2025-06-11", "close": 58.75, "volume": 3038.0}, {"date": "2025-06-12", "close": 58.0, "volume": 3489.0}, {"date": "2025-06-13", "close": 54.25, "volume": 2969.0}, {"date": "2025-06-16", "close": 50.25, "volume": 4818.0}, {"date": "2025-06-17", "close": 49.75, "volume": 3009.0}, {"date": "2025-06-18", "close": 51.0, "volume": 1775.0}, {"date": "2025-06-20", "close": 52.75, "volume": 3318.0}, {"date": "2025-06-23", "close": 48.5, "volume": 4131.0}, {"date": "2025-06-24", "close": 46.875, "volume": 7373.0}, {"date": "2025-06-25", "close": 44.625, "volume": 2521.0}, {"date": "2025-06-26", "close": 46.5, "volume": 2563.0}, {"date": "2025-06-27", "close": 45.5, "volume": 2266.0}, {"date": "2025-06-30", "close": 44.75, "volume": 2315.0}, {"date": "2025-07-01", "close": 45.75, "volume": 1815.0}, {"date": "2025-07-02", "close": 45.75, "volume": 696.0}, {"date": "2025-07-03", "close": 45.59, "volume": 1515.0}, {"date": "2025-07-07", "close": 44.5, "volume": 2871.0}, {"date": "2025-07-08", "close": 45.25, "volume": 1667.0}, {"date": "2025-07-09", "close": 46.0, "volume": 1569.0}, {"date": "2025-07-10", "close": 49.25, "volume": 5101.0}, {"date": "2025-07-11", "close": 50.5, "volume": 4085.0}, {"date": "2025-07-14", "close": 48.125, "volume": 3329.0}, {"date": "2025-07-15", "close": 47.9, "volume": 4381.0}, {"date": "2025-07-16", "close": 49.5, "volume": 3987.0}, {"date": "2025-07-17", "close": 54.75, "volume": 49909.0}, {"date": "2025-07-18", "close": 49.25, "volume": 25959.0}, {"date": "2025-07-21", "close": 50.0, "volume": 16160.0}, {"date": "2025-07-22", "close": 46.75, "volume": 12397.0}, {"date": "2025-07-23", "close": 45.25, "volume": 4945.0}, {"date": "2025-07-24", "close": 43.625, "volume": 5917.0}, {"date": "2025-07-25", "close": 42.75, "volume": 3041.0}, {"date": "2025-07-28", "close": 43.125, "volume": 11196.0}, {"date": "2025-07-29", "close": 39.75, "volume": 6942.0}, {"date": "2025-07-30", "close": 39.75, "volume": 4747.0}, {"date": "2025-07-31", "close": 39.28, "volume": 1969.0}, {"date": "2025-08-01", "close": 37.5, "volume": 2093.0}, {"date": "2025-08-04", "close": 39.5, "volume": 1507.0}, {"date": "2025-08-05", "close": 40.5333, "volume": 1104.0}, {"date": "2025-08-06", "close": 38.75, "volume": 1853.0}, {"date": "2025-08-07", "close": 39.5, "volume": 1554.0}, {"date": "2025-08-08", "close": 39.0, "volume": 1436.0}, {"date": "2025-08-11", "close": 38.3725, "volume": 2198.0}, {"date": "2025-08-12", "close": 37.0, "volume": 1314.0}, {"date": "2025-08-13", "close": 36.0675, "volume": 5604.0}, {"date": "2025-08-14", "close": 35.75, "volume": 1815.0}, {"date": "2025-08-15", "close": 34.125, "volume": 2282.0}, {"date": "2025-08-18", "close": 33.75, "volume": 896.0}, {"date": "2025-08-19", "close": 33.0, "volume": 3890.0}, {"date": "2025-08-20", "close": 31.7475, "volume": 3054.0}, {"date": "2025-08-21", "close": 31.0, "volume": 2818.0}, {"date": "2025-08-22", "close": 29.875, "volume": 3612.0}, {"date": "2025-08-25", "close": 31.0, "volume": 7653.0}, {"date": "2025-08-26", "close": 32.2375, "volume": 1864.0}, {"date": "2025-08-27", "close": 32.25, "volume": 1881.0}, {"date": "2025-08-28", "close": 31.7075, "volume": 975.0}, {"date": "2025-08-29", "close": 30.75, "volume": 1711.0}, {"date": "2025-09-02", "close": 30.5, "volume": 1237.0}, {"date": "2025-09-03", "close": 29.4975, "volume": 2051.0}, {"date": "2025-09-04", "close": 32.0, "volume": 64322.0}, {"date": "2025-09-05", "close": 29.25, "volume": 6126.0}, {"date": "2025-09-08", "close": 32.5, "volume": 8051.0}, {"date": "2025-09-09", "close": 34.25, "volume": 5996.0}, {"date": "2025-09-10", "close": 33.0, "volume": 3046.0}, {"date": "2025-09-11", "close": 35.75, "volume": 6070.0}, {"date": "2025-09-12", "close": 35.25, "volume": 2107.0}, {"date": "2025-09-15", "close": 37.25, "volume": 1321593.0}, {"date": "2025-09-16", "close": 32.5, "volume": 42558.0}, {"date": "2025-09-17", "close": 31.5, "volume": 18425.0}, {"date": "2025-09-18", "close": 32.25, "volume": 11114.0}, {"date": "2025-09-19", "close": 34.0, "volume": 10451.0}, {"date": "2025-09-22", "close": 33.0, "volume": 5753.0}, {"date": "2025-09-23", "close": 32.75, "volume": 4099.0}, {"date": "2025-09-24", "close": 32.75, "volume": 3716.0}, {"date": "2025-09-25", "close": 32.5, "volume": 2786.0}, {"date": "2025-09-26", "close": 31.0, "volume": 3577.0}, {"date": "2025-09-29", "close": 31.5, "volume": 3062.0}, {"date": "2025-09-30", "close": 32.0, "volume": 3205.0}, {"date": "2025-10-01", "close": 32.25, "volume": 5699.0}, {"date": "2025-10-02", "close": 33.5, "volume": 9200.0}, {"date": "2025-10-03", "close": 34.75, "volume": 4733.0}, {"date": "2025-10-06", "close": 36.25, "volume": 6789.0}, {"date": "2025-10-07", "close": 33.75, "volume": 4969.0}, {"date": "2025-10-08", "close": 34.5, "volume": 2101.0}, {"date": "2025-10-09", "close": 34.75, "volume": 2152.0}, {"date": "2025-10-10", "close": 32.0, "volume": 4361.0}, {"date": "2025-10-13", "close": 31.75, "volume": 5559.0}, {"date": "2025-10-14", "close": 32.0, "volume": 3077.0}, {"date": "2025-10-15", "close": 32.0, "volume": 4645.0}, {"date": "2025-10-16", "close": 31.25, "volume": 3956.0}, {"date": "2025-10-17", "close": 30.5, "volume": 9809.0}, {"date": "2025-10-20", "close": 31.25, "volume": 3866.0}, {"date": "2025-10-21", "close": 30.75, "volume": 2262.0}, {"date": "2025-10-22", "close": 29.5, "volume": 6041.0}, {"date": "2025-10-23", "close": 29.5, "volume": 1982.0}, {"date": "2025-10-24", "close": 29.25, "volume": 2161.0}, {"date": "2025-10-27", "close": 30.75, "volume": 1334362.0}, {"date": "2025-10-28", "close": 35.0, "volume": 4261336.0}, {"date": "2025-10-29", "close": 29.25, "volume": 111363.0}, {"date": "2025-10-30", "close": 25.75, "volume": 42187.0}, {"date": "2025-10-31", "close": 25.25, "volume": 31368.0}, {"date": "2025-11-03", "close": 25.25, "volume": 30078.0}, {"date": "2025-11-04", "close": 20.75, "volume": 22747.0}, {"date": "2025-11-05", "close": 21.25, "volume": 8364.0}, {"date": "2025-11-06", "close": 21.0675, "volume": 6926.0}, {"date": "2025-11-07", "close": 21.0025, "volume": 12804.0}, {"date": "2025-11-10", "close": 21.14, "volume": 3930.0}, {"date": "2025-11-11", "close": 20.56, "volume": 5188.0}, {"date": "2025-11-12", "close": 20.5825, "volume": 6097.0}, {"date": "2025-11-13", "close": 18.8625, "volume": 9132.0}, {"date": "2025-11-14", "close": 18.65, "volume": 6927.0}, {"date": "2025-11-17", "close": 16.4625, "volume": 12772.0}, {"date": "2025-11-18", "close": 16.5025, "volume": 7789.0}, {"date": "2025-11-19", "close": 22.5, "volume": 11156276.0}, {"date": "2025-11-20", "close": 21.25, "volume": 329869.0}, {"date": "2025-11-21", "close": 20.7, "volume": 59576.0}, {"date": "2025-11-24", "close": 18.5725, "volume": 29811.0}, {"date": "2025-11-25", "close": 17.88, "volume": 23875.0}, {"date": "2025-11-26", "close": 19.105, "volume": 50046.0}, {"date": "2025-11-28", "close": 19.17, "volume": 29429.0}, {"date": "2025-12-01", "close": 17.64, "volume": 23002.0}, {"date": "2025-12-02", "close": 17.0, "volume": 15710.0}, {"date": "2025-12-03", "close": 16.7425, "volume": 13842.0}, {"date": "2025-12-04", "close": 16.4425, "volume": 16687.0}, {"date": "2025-12-05", "close": 17.5, "volume": 62073.0}, {"date": "2025-12-08", "close": 19.75, "volume": 31626.0}, {"date": "2025-12-09", "close": 19.425, "volume": 21532.0}, {"date": "2025-12-10", "close": 18.915, "volume": 10301.0}, {"date": "2025-12-11", "close": 17.0, "volume": 17354.0}, {"date": "2025-12-12", "close": 15.0025, "volume": 36474.0}, {"date": "2025-12-15", "close": 12.15, "volume": 50289.0}, {"date": "2025-12-16", "close": 12.55, "volume": 77303.0}, {"date": "2025-12-17", "close": 11.6, "volume": 30659.0}, {"date": "2025-12-18", "close": 12.15, "volume": 19798.0}, {"date": "2025-12-19", "close": 12.45, "volume": 28447.0}, {"date": "2025-12-22", "close": 12.2, "volume": 16141.0}, {"date": "2025-12-23", "close": 11.0, "volume": 11443.0}, {"date": "2025-12-24", "close": 10.6, "volume": 15125.0}, {"date": "2025-12-26", "close": 10.2, "volume": 12312.0}, {"date": "2025-12-29", "close": 9.6, "volume": 9555.0}, {"date": "2025-12-30", "close": 8.9, "volume": 10570.0}, {"date": "2025-12-31", "close": 8.4, "volume": 10496.0}, {"date": "2026-01-02", "close": 9.2, "volume": 9074.0}, {"date": "2026-01-05", "close": 10.05, "volume": 34860.0}, {"date": "2026-01-06", "close": 10.95, "volume": 34661.0}, {"date": "2026-01-07", "close": 10.475, "volume": 6675.0}, {"date": "2026-01-08", "close": 10.6, "volume": 3596.0}, {"date": "2026-01-09", "close": 9.9, "volume": 5883.0}, {"date": "2026-01-12", "close": 8.05, "volume": 61741.0}, {"date": "2026-01-13", "close": 8.2, "volume": 15450.0}, {"date": "2026-01-14", "close": 8.2, "volume": 8777.0}, {"date": "2026-01-15", "close": 7.9, "volume": 7045.0}, {"date": "2026-01-16", "close": 8.2, "volume": 22771.0}, {"date": "2026-01-20", "close": 8.1, "volume": 8084.0}, {"date": "2026-01-21", "close": 8.5, "volume": 1861251.0}, {"date": "2026-01-22", "close": 7.5, "volume": 222480.0}, {"date": "2026-01-23", "close": 7.25, "volume": 41413.0}, {"date": "2026-01-26", "close": 6.85, "volume": 42117.0}, {"date": "2026-01-27", "close": 7.2, "volume": 28154.0}, {"date": "2026-01-28", "close": 6.85, "volume": 25076.0}, {"date": "2026-01-29", "close": 6.35, "volume": 25252.0}, {"date": "2026-01-30", "close": 6.25, "volume": 16781.0}, {"date": "2026-02-02", "close": 6.2, "volume": 13226.0}, {"date": "2026-02-03", "close": 5.95, "volume": 22183.0}, {"date": "2026-02-04", "close": 5.9, "volume": 8732.0}, {"date": "2026-02-05", "close": 5.5, "volume": 56245.0}, {"date": "2026-02-06", "close": 6.4, "volume": 48537.0}, {"date": "2026-02-09", "close": 6.5, "volume": 8861.0}, {"date": "2026-02-10", "close": 6.6, "volume": 9538.0}, {"date": "2026-02-11", "close": 6.65, "volume": 12677.0}, {"date": "2026-02-12", "close": 6.65, "volume": 38190.0}, {"date": "2026-02-13", "close": 7.35, "volume": 411169.0}, {"date": "2026-02-17", "close": 6.7, "volume": 2050892.0}, {"date": "2026-02-18", "close": 5.9, "volume": 166292.0}, {"date": "2026-02-19", "close": 5.6, "volume": 173366.0}, {"date": "2026-02-20", "close": 5.9, "volume": 63232.0}, {"date": "2026-02-23", "close": 5.7, "volume": 39587.0}, {"date": "2026-02-24", "close": 6.1, "volume": 845922.0}, {"date": "2026-02-25", "close": 5.9, "volume": 2597548.0}, {"date": "2026-02-26", "close": 5.9, "volume": 150195.0}, {"date": "2026-02-27", "close": 5.6, "volume": 83770.0}, {"date": "2026-03-02", "close": 5.85, "volume": 81786.0}, {"date": "2026-03-03", "close": 5.85, "volume": 35661.0}, {"date": "2026-03-04", "close": 6.0, "volume": 51787.0}, {"date": "2026-03-05", "close": 5.95, "volume": 30185.0}, {"date": "2026-03-06", "close": 5.65, "volume": 51101.0}, {"date": "2026-03-09", "close": 5.35, "volume": 38486.0}, {"date": "2026-03-10", "close": 5.15, "volume": 39282.0}, {"date": "2026-03-11", "close": 5.35, "volume": 33793.0}, {"date": "2026-03-12", "close": 6.05, "volume": 159401.0}, {"date": "2026-03-13", "close": 5.6, "volume": 37071.0}, {"date": "2026-03-16", "close": 5.7, "volume": 62239.0}, {"date": "2026-03-17", "close": 5.6, "volume": 34299.0}, {"date": "2026-03-18", "close": 5.4, "volume": 38266.0}, {"date": "2026-03-19", "close": 5.2, "volume": 14538.0}, {"date": "2026-03-20", "close": 5.15, "volume": 22901.0}, {"date": "2026-03-23", "close": 5.3, "volume": 18387.0}, {"date": "2026-03-24", "close": 5.25, "volume": 8535.0}, {"date": "2026-03-25", "close": 5.3, "volume": 10984.0}, {"date": "2026-03-26", "close": 5.2, "volume": 17996.0}, {"date": "2026-03-27", "close": 4.95, "volume": 15575.0}, {"date": "2026-03-30", "close": 4.1, "volume": 37350.0}, {"date": "2026-03-31", "close": 4.15, "volume": 8559.0}, {"date": "2026-04-01", "close": 4.105, "volume": 4468.0}, {"date": "2026-04-02", "close": 4.55, "volume": 34337.0}, {"date": "2026-04-06", "close": 5.05, "volume": 17001.0}, {"date": "2026-04-07", "close": 4.7, "volume": 519805.0}, {"date": "2026-04-08", "close": 4.254, "volume": 45820.0}, {"date": "2026-04-09", "close": 4.029, "volume": 20329.0}, {"date": "2026-04-10", "close": 4.0645, "volume": 16517.0}, {"date": "2026-04-13", "close": 4.24, "volume": 15071.0}, {"date": "2026-04-14", "close": 4.4045, "volume": 16096.0}, {"date": "2026-04-15", "close": 4.4, "volume": 16967.0}, {"date": "2026-04-16", "close": 4.598, "volume": 11338.0}, {"date": "2026-04-17", "close": 4.6395, "volume": 10328.0}, {"date": "2026-04-20", "close": 4.5965, "volume": 11127.0}, {"date": "2026-04-21", "close": 4.45, "volume": 24565.0}, {"date": "2026-04-22", "close": 4.3915, "volume": 11674.0}, {"date": "2026-04-23", "close": 4.398, "volume": 5526.0}, {"date": "2026-04-24", "close": 4.4495, "volume": 16182.0}, {"date": "2026-04-27", "close": 4.3385, "volume": 14335.0}, {"date": "2026-04-28", "close": 3.9315, "volume": 10011.0}, {"date": "2026-04-29", "close": 3.7, "volume": 9352.0}, {"date": "2026-04-30", "close": 3.8, "volume": 24186.0}, {"date": "2026-05-01", "close": 3.711, "volume": 5915.0}, {"date": "2026-05-04", "close": 3.7125, "volume": 6132.0}, {"date": "2026-05-05", "close": 3.805, "volume": 9185.0}, {"date": "2026-05-06", "close": 3.804, "volume": 6704.0}, {"date": "2026-05-07", "close": 3.715, "volume": 4995.0}, {"date": "2026-05-08", "close": 4.0785, "volume": 18501.0}, {"date": "2026-05-11", "close": 4.5055, "volume": 28448.0}, {"date": "2026-05-12", "close": 4.925, "volume": 29393.0}, {"date": "2026-05-13", "close": 4.645, "volume": 36667.0}, {"date": "2026-05-14", "close": 3.0505, "volume": 120437.0}, {"date": "2026-05-15", "close": 2.5505, "volume": 38180.0}, {"date": "2026-05-18", "close": 2.94, "volume": 75783.0}, {"date": "2026-05-19", "close": 3.24, "volume": 82731.0}, {"date": "2026-05-20", "close": 4.0, "volume": 70086.0}, {"date": "2026-05-21", "close": 3.79, "volume": 35214.0}, {"date": "2026-05-22", "close": 3.95, "volume": 4056304.0}, {"date": "2026-05-26", "close": 3.69, "volume": 142385.0}, {"date": "2026-05-27", "close": 4.89, "volume": 227225.0}, {"date": "2026-05-28", "close": 4.7, "volume": 128287.0}, {"date": "2026-05-29", "close": 4.355, "volume": 46232.0}, {"date": "2026-06-01", "close": 4.18, "volume": 1083078.0}, {"date": "2026-06-02", "close": 3.8, "volume": 126657.0}, {"date": "2026-06-03", "close": 3.76, "volume": 51975.0}, {"date": "2026-06-04", "close": 4.34, "volume": 38827.0}, {"date": "2026-06-05", "close": 4.22, "volume": 19304.0}, {"date": "2026-06-08", "close": 4.4, "volume": 39245.0}, {"date": "2026-06-09", "close": 4.5, "volume": 22409.0}, {"date": "2026-06-10", "close": 4.62, "volume": 20054.0}, {"date": "2026-06-11", "close": 3.18, "volume": 3027962.0}, {"date": "2026-06-12", "close": 3.37, "volume": 82907.0}, {"date": "2026-06-15", "close": 3.9, "volume": 280522.0}, {"date": "2026-06-16", "close": 3.715, "volume": 88891.0}, {"date": "2026-06-17", "close": 3.54, "volume": 19502.0}, {"date": "2026-06-18", "close": 3.81, "volume": 48533.0}, {"date": "2026-06-22", "close": 4.41, "volume": 1033762.0}, {"date": "2026-06-23", "close": 4.13, "volume": 74463.0}, {"date": "2026-06-24", "close": 3.97, "volume": 30271.0}, {"date": "2026-06-25", "close": 3.98, "volume": 19231.0}, {"date": "2026-06-26", "close": 4.01, "volume": 25529.0}, {"date": "2026-06-29", "close": 4.02, "volume": 67512.0}, {"date": "2026-06-30", "close": 3.89, "volume": 53510.0}, {"date": "2026-07-01", "close": 4.56, "volume": 43359.0}, {"date": "2026-07-02", "close": 4.27, "volume": 41177.0}, {"date": "2026-07-06", "close": 3.86, "volume": 24770.0}, {"date": "2026-07-07", "close": 4.17, "volume": 1181309.0}, {"date": "2026-07-08", "close": 3.67, "volume": 93792.0}, {"date": "2026-07-09", "close": 3.72, "volume": 28782.0}, {"date": "2026-07-10", "close": 3.89, "volume": 44219.0}, {"date": "2026-07-13", "close": 3.96, "volume": 66841.0}, {"date": "2026-07-14", "close": 4.39, "volume": 26964.0}, {"date": "2026-07-15", "close": 5.18, "volume": 179139.0}, {"date": "2026-07-16", "close": 4.375, "volume": 107757.0}, {"date": "2026-07-17", "close": 3.82, "volume": 140724.0}, {"date": "2026-07-20", "close": 3.51, "volume": 51267.0}, {"date": "2026-07-21", "close": 3.22, "volume": 50144.0}, {"date": "2026-07-22", "close": 3.56, "volume": 11667.0}, {"date": "2026-07-23", "close": 3.15, "volume": 49775.0}, {"date": "2026-07-24", "close": 3.01, "volume": 13386.0}, {"date": "2026-07-27", "close": 2.96, "volume": 16532.0}, {"date": "2026-07-28", "close": 2.825, "volume": 47755.0}, {"date": "2026-07-29", "close": 2.695, "volume": 18754.0}, {"date": "2026-07-30", "close": 2.75, "volume": 17990.0}, {"date": "2026-07-31", "close": 2.94, "volume": 39027.0}, {"date": "2026-08-03", "close": 3.25, "volume": 34913.0}, {"date": "2026-08-04", "close": 3.47, "volume": 17988.0}, {"date": "2026-08-05", "close": 3.42, "volume": 553742.0}, {"date": "2026-08-06", "close": 3.0, "volume": 105773.0}, {"date": "2026-08-07", "close": 2.74, "volume": 49426.0}, {"date": "2026-08-10", "close": 2.45, "volume": 81123.0}, {"date": "2026-08-11", "close": 2.57, "volume": 65359.0}, {"date": "2026-08-12", "close": 2.42, "volume": 133602.0}, {"date": "2026-08-13", "close": 2.17, "volume": 14453950.0}, {"date": "2026-08-14", "close": 1.83, "volume": 498504.0}, {"date": "2026-08-17", "close": 1.71, "volume": 313399.0}, {"date": "2026-08-18", "close": 1.56, "volume": 131963.0}, {"date": "2026-08-19", "close": 1.76, "volume": 202167.0}, {"date": "2026-08-20", "close": 1.64, "volume": 135298.0}, {"date": "2026-08-21", "close": 1.64, "volume": 86339.0}, {"date": "2026-08-24", "close": 1.6, "volume": 110436.0}, {"date": "2026-08-25", "close": 1.51, "volume": 108466.0}, {"date": "2026-08-26", "close": 1.51, "volume": 97875.0}, {"date": "2026-08-27", "close": 1.49, "volume": 109540.0}, {"date": "2026-08-28", "close": 1.45, "volume": 43089.0}, {"date": "2026-08-31", "close": 1.34, "volume": 49339.0}, {"date": "2026-09-01", "close": 1.33, "volume": 45507.0}, {"date": "2026-09-02", "close": 1.2, "volume": 139723.0}, {"date": "2026-09-03", "close": 1.09, "volume": 106611.0}, {"date": "2026-09-04", "close": 1.07, "volume": 63367.0}, {"date": "2026-09-08", "close": 1.02, "volume": 81887.0}, {"date": "2026-09-09", "close": 0.97, "volume": 99172.0}, {"date": "2026-09-10", "close": 0.98, "volume": 70836.0}, {"date": "2026-09-11", "close": 0.87, "volume": 133685.0}, {"date": "2026-09-14", "close": 0.835, "volume": 60980.0}, {"date": "2026-09-15", "close": 0.791, "volume": 33851.0}, {"date": "2026-09-16", "close": 1.03, "volume": 6585046.0}, {"date": "2026-09-17", "close": 0.9767, "volume": 677412.0}, {"date": "2026-09-18", "close": 0.6302, "volume": 3768101.0}], "refreshing": true}