{"ticker": "FRMM", "overview": {"cik": "1690080", "ticker": "FRMM", "name": "FORUM MARKETS Inc", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083073", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002134641-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002134641-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078494", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006549", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "SOLICITING MATERIAL PURSUANT TO 240.14A-12", "accession": "0001213900-26-076710", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-09", "title": "FORM ARS", "accession": "0001213900-26-076706", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-076369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-075891", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001213900-26-075888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074215", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073352", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057817", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056234", "price_sensitive": true}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001225208-26-005169", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-048847", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047572", "price_sensitive": true}, {"form": "RW", "date": "2026-04-22", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-046624", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-044927", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001125", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001213900-26-041287", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041274", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001213900-26-041270", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001213900-26-040623", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1500000.0, "net": -1500000.0, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-07-21"}, "metrics": {"ticker": "FRMM", "has_prices": true, "as_of": "2026-09-18", "last": 4.66, "prev_close": 4.795, "change": -0.1349999999999998, "change_pct": -0.028154327424400372, "session_volume": 464015.0, "vwap_5": 4.623969660930271, "vwap_20": 5.177053504525593, "vwap_60": 5.865572499735377, "vwap_250": 9.01982767001866, "high_52w": 18.17, "low_52w": 1.79, "avg_volume_20": 137993.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352541", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Citadel Cyber", "who_key": "Cyber Citadel", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Cyber Citadel moves to a 11.11% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2081960/0001193125-26-352541-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001999371-26-018007", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Electric Capital Partners Frontier Master Fund, LP", "who_key": "Electric Capital Partners Frontier 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": "Finance Services", "country": "United States", "headline": "Electric Capital Partners Frontier Master Fund, LP raises a passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2082047/0001999371-26-018007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001437749-26-028051", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Forum Markets Inc", "who_key": "FORUM MARKETS 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": "Finance Services", "country": "United States", "headline": "FORUM MARKETS Inc moves to a 4.3% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/0001437749-26-028051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001213900-26-090114", "src": "INSIDERS", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "McAndrew Rudisill", "who_key": "Rudisill McAndrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 506577.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on FRMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/000121390026090114/0001213900-26-090114-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "0001213900-26-090081", "src": "INSIDERS", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "John Tazewell Saunders", "who_key": "Saunders John Tazewell", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83339.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on FRMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099143/000121390026090081/0001213900-26-090081-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "0002134641-26-000007", "src": "INSIDERS", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Konstantin Lomashuk", "who_key": "Lomashuk Konstantin", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $1.5M of FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/000213464126000007/0002134641-26-000007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0001213900-26-075891", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Forum Markets Inc", "who_key": "FORUM MARKETS 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": "Finance Services", "country": "United States", "headline": "FORUM MARKETS Inc moves to a 10.99% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/0001213900-26-075891-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352541", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Citadel Cyber", "who_key": "Cyber Citadel", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Cyber Citadel moves to a 11.11% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2081960/0001193125-26-352541-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001999371-26-018007", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Electric Capital Partners Frontier Master Fund, LP", "who_key": "Electric Capital Partners Frontier 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": "Finance Services", "country": "United States", "headline": "Electric Capital Partners Frontier Master Fund, LP raises a passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2082047/0001999371-26-018007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001437749-26-028051", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Forum Markets Inc", "who_key": "FORUM MARKETS 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": "Finance Services", "country": "United States", "headline": "FORUM MARKETS Inc moves to a 4.3% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/0001437749-26-028051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-075891", "src": "13DG", "ticker": "FRMM", "cik": "1690080", "company": "FORUM MARKETS Inc", "company_raw": "FORUM MARKETS Inc", "who": "Forum Markets Inc", "who_key": "FORUM MARKETS 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": "Finance Services", "country": "United States", "headline": "FORUM MARKETS Inc moves to a 10.99% passive stake in FRMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/0001213900-26-075891-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-29", "mins": 182323}], "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": "Forum Markets, Incorporated - Common Stock", "new_value": "FORUM MARKETS Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690080", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690080", "applied": 1, "detected_at": "2026-10-24T10:55:50.325139"}]}, "key_people": [{"who": "Konstantin Lomashuk", "who_key": "Lomashuk Konstantin", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1500000.0, "net": -1500000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500000.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/000213464126000007/0002134641-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1500000.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690080/000213464126000007/0002134641-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083073", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002134641-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002134641-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078494", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006549", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "SOLICITING MATERIAL PURSUANT TO 240.14A-12", "accession": "0001213900-26-076710", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-09", "title": "FORM ARS", "accession": "0001213900-26-076706", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-076369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-075891", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001213900-26-075888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074215", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073352", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057817", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056234", "price_sensitive": true}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001225208-26-005169", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-048847", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047572", "price_sensitive": true}, {"form": "RW", "date": "2026-04-22", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-046624", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-044927", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001125", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001213900-26-041287", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041274", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001213900-26-041270", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001213900-26-040623", "price_sensitive": false}], "performance": {"ticker": "FRMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-27", "close": 14440.4332, "volume": 48.0}, {"date": "2017-06-28", "close": 14060.4218, "volume": 7.0}, {"date": "2017-06-29", "close": 13680.4104, "volume": 1.0}, {"date": "2017-06-30", "close": 13273.7982, "volume": null}, {"date": "2017-07-03", "close": 13114.1934, "volume": 1.0}, {"date": "2017-07-05", "close": 12730.3819, "volume": 7.0}, {"date": "2017-07-06", "close": 13300.399, "volume": null}, {"date": "2017-07-07", "close": 14060.4218, "volume": null}, {"date": "2017-07-10", "close": 11404.1421, "volume": 1.0}, {"date": "2017-07-11", "close": 13680.4104, "volume": 1.0}, {"date": "2017-07-12", "close": 14060.4218, "volume": null}, {"date": "2017-07-13", "close": 14060.4218, "volume": null}, {"date": "2017-07-14", "close": 14060.4218, "volume": null}, {"date": "2017-07-17", "close": 14060.4218, "volume": null}, {"date": "2017-07-18", "close": 13938.8182, "volume": 1.0}, {"date": "2017-07-19", "close": 13300.399, "volume": 1.0}, {"date": "2017-07-20", "close": 14060.4218, "volume": null}, {"date": "2017-07-21", "close": 14060.4218, "volume": null}, {"date": "2017-07-24", "close": 14060.4218, "volume": null}, {"date": "2017-07-25", "close": 14060.4218, "volume": null}, {"date": "2017-07-26", "close": 14440.4332, "volume": null}, {"date": "2017-07-27", "close": 14440.4332, "volume": null}, {"date": "2017-07-28", "close": 14440.4332, "volume": null}, {"date": "2017-07-31", "close": 13490.4047, "volume": null}, {"date": "2017-08-01", "close": 13490.4047, "volume": null}, {"date": "2017-08-02", "close": 13490.4047, "volume": null}, {"date": "2017-08-03", "close": 11780.3534, "volume": null}, {"date": "2017-08-04", "close": 11780.3534, "volume": null}, {"date": "2017-08-07", "close": 11780.3534, "volume": null}, {"date": "2017-08-08", "close": 13300.399, "volume": 1.0}, {"date": "2017-08-09", "close": 13300.399, "volume": null}, {"date": "2017-08-10", "close": 13300.399, "volume": null}, {"date": "2017-08-11", "close": 13300.399, "volume": null}, {"date": "2017-08-14", "close": 12920.3876, "volume": 1.0}, {"date": "2017-08-15", "close": 12920.3876, "volume": null}, {"date": "2017-08-16", "close": 12920.3876, "volume": null}, {"date": "2017-08-17", "close": 12920.3876, "volume": null}, {"date": "2017-08-18", "close": 12920.3876, "volume": null}, {"date": "2017-08-21", "close": 13300.399, "volume": null}, {"date": "2017-08-22", "close": 12920.3876, "volume": null}, {"date": "2017-08-23", "close": 12920.3876, "volume": null}, {"date": "2017-08-24", "close": 12920.3876, "volume": null}, {"date": "2017-08-25", "close": 12920.3876, "volume": null}, {"date": "2017-08-28", "close": 12920.3876, "volume": null}, {"date": "2017-08-29", "close": 12920.3876, "volume": null}, {"date": "2017-08-30", "close": 12920.3876, "volume": null}, {"date": "2017-08-31", "close": 12920.3876, "volume": null}, {"date": "2017-09-01", "close": 12920.3876, "volume": null}, {"date": "2017-09-05", "close": 12920.3876, "volume": null}, {"date": "2017-09-06", "close": 12920.3876, "volume": null}, {"date": "2017-09-07", "close": 12920.3876, "volume": null}, {"date": "2017-09-08", "close": 12236.3671, "volume": 2.0}, {"date": "2017-09-11", "close": 12920.3876, "volume": null}, {"date": "2017-09-12", "close": 12920.3876, "volume": null}, {"date": "2017-09-13", "close": 12920.3876, "volume": null}, {"date": "2017-09-14", "close": 12160.3648, "volume": null}, {"date": "2017-09-15", "close": 11400.342, "volume": 1.0}, {"date": "2017-09-18", "close": 12160.3648, "volume": 16.0}, {"date": "2017-09-19", "close": 11400.342, "volume": 1.0}, {"date": "2017-09-20", "close": 10260.3078, "volume": 1.0}, {"date": "2017-09-21", "close": 12160.3648, "volume": null}, {"date": "2017-09-22", "close": 12160.3648, "volume": null}, {"date": "2017-09-25", "close": 11400.342, "volume": 1.0}, {"date": "2017-09-26", "close": 11024.1307, "volume": null}, {"date": "2017-09-27", "close": 11024.1307, "volume": null}, {"date": "2017-09-28", "close": 11024.1307, "volume": null}, {"date": "2017-09-29", "close": 11020.3306, "volume": null}, {"date": "2017-10-02", "close": 11020.3306, "volume": 1.0}, {"date": "2017-10-03", "close": 11020.3306, "volume": null}, {"date": "2017-10-04", "close": 10640.3192, "volume": null}, {"date": "2017-10-05", "close": 12046.3614, "volume": 1.0}, {"date": "2017-10-06", "close": 12046.3614, "volume": null}, {"date": "2017-10-09", "close": 10830.3249, "volume": null}, {"date": "2017-10-10", "close": 10830.3249, "volume": null}, {"date": "2017-10-11", "close": 10830.3249, "volume": null}, {"date": "2017-10-12", "close": 11400.342, "volume": null}, {"date": "2017-10-13", "close": 11400.342, "volume": null}, {"date": "2017-10-16", "close": 11400.342, "volume": null}, {"date": "2017-10-17", "close": 11400.342, "volume": null}, {"date": "2017-10-18", "close": 11400.342, "volume": null}, {"date": "2017-10-19", "close": 11400.342, "volume": null}, {"date": "2017-10-20", "close": 11400.342, "volume": null}, {"date": "2017-10-23", "close": 11400.342, "volume": null}, {"date": "2017-10-24", "close": 11400.342, "volume": null}, {"date": "2017-10-25", "close": 11400.342, "volume": null}, {"date": "2017-10-26", "close": 11400.342, "volume": null}, {"date": "2017-10-27", "close": 11400.342, "volume": null}, {"date": "2017-10-30", "close": 11400.342, "volume": null}, {"date": "2017-10-31", "close": 11400.342, "volume": null}, {"date": "2017-11-01", "close": 11400.342, "volume": null}, {"date": "2017-11-02", "close": 11400.342, "volume": null}, {"date": "2017-11-03", "close": 11400.342, "volume": null}, {"date": "2017-11-06", "close": 11400.342, "volume": null}, {"date": "2017-11-07", "close": 11400.342, "volume": null}, {"date": "2017-11-08", "close": 11020.3306, "volume": null}, {"date": "2017-11-09", "close": 11020.3306, "volume": null}, {"date": "2017-11-10", "close": 11020.3306, "volume": null}, {"date": "2017-11-13", "close": 11020.3306, "volume": null}, {"date": "2017-11-14", "close": 11020.3306, "volume": null}, {"date": "2017-11-15", "close": 11020.3306, "volume": null}, {"date": "2017-11-16", "close": 9880.2964, "volume": 7.0}, {"date": "2017-11-17", "close": 12160.3648, "volume": null}, {"date": "2017-11-20", "close": 12160.3648, "volume": null}, {"date": "2017-11-21", "close": 12160.3648, "volume": null}, {"date": "2017-11-22", "close": 12160.3648, "volume": null}, {"date": "2017-11-24", "close": 12160.3648, "volume": null}, {"date": "2017-11-27", "close": 12160.3648, "volume": null}, {"date": "2017-11-28", "close": 12160.3648, "volume": null}, {"date": "2017-11-29", "close": 12122.3637, "volume": null}, {"date": "2017-11-30", "close": 12122.3637, "volume": null}, {"date": "2017-12-01", "close": 12122.3637, "volume": null}, {"date": "2017-12-04", "close": 12122.3637, "volume": null}, {"date": "2017-12-05", "close": 10374.3112, "volume": null}, {"date": "2017-12-06", "close": 10374.3112, "volume": null}, {"date": "2017-12-07", "close": 10644.1193, "volume": null}, {"date": "2017-12-08", "close": 10640.3192, "volume": null}, {"date": "2017-12-11", "close": 10374.3112, "volume": null}, {"date": "2017-12-12", "close": 10640.3192, "volume": null}, {"date": "2017-12-13", "close": 11400.342, "volume": null}, {"date": "2017-12-14", "close": 11780.3534, "volume": null}, {"date": "2017-12-15", "close": 11780.3534, "volume": null}, {"date": "2017-12-18", "close": 11780.3534, "volume": null}, {"date": "2017-12-19", "close": 12160.3648, "volume": null}, {"date": "2017-12-20", "close": 11020.3306, "volume": 1.0}, {"date": "2017-12-21", "close": 11020.3306, "volume": null}, {"date": "2017-12-22", "close": 11020.3306, "volume": null}, {"date": "2017-12-26", "close": 11020.3306, "volume": null}, {"date": "2017-12-27", "close": 11020.3306, "volume": null}, {"date": "2017-12-28", "close": 11020.3306, "volume": null}, {"date": "2017-12-29", "close": 11020.3306, "volume": null}, {"date": "2018-01-02", "close": 11020.3306, "volume": null}, {"date": "2018-01-03", "close": 11020.3306, "volume": null}, {"date": "2018-01-04", "close": 11020.3306, "volume": null}, {"date": "2018-01-05", "close": 12916.5875, "volume": null}, {"date": "2018-01-08", "close": 12916.5875, "volume": null}, {"date": "2018-01-09", "close": 13680.4104, "volume": null}, {"date": "2018-01-10", "close": 13680.4104, "volume": null}, {"date": "2018-01-11", "close": 13300.399, "volume": null}, {"date": "2018-01-12", "close": 13300.399, "volume": null}, {"date": "2018-01-16", "close": 12540.3762, "volume": null}, {"date": "2018-01-17", "close": 11780.3534, "volume": null}, {"date": "2018-01-18", "close": 11780.3534, "volume": null}, {"date": "2018-01-19", "close": 13300.399, "volume": null}, {"date": "2018-01-22", "close": 13300.399, "volume": null}, {"date": "2018-01-23", "close": 13300.399, "volume": null}, {"date": "2018-01-24", "close": 13300.399, "volume": null}, {"date": "2018-01-25", "close": 13300.399, "volume": null}, {"date": "2018-01-26", "close": 13300.399, "volume": null}, {"date": "2018-01-29", "close": 12730.3819, "volume": null}, {"date": "2018-01-30", "close": 12730.3819, "volume": null}, {"date": "2018-01-31", "close": 12730.3819, "volume": null}, {"date": "2018-02-01", "close": 15196.6559, "volume": null}, {"date": "2018-02-02", "close": 14372.0311, "volume": null}, {"date": "2018-02-05", "close": 14372.0311, "volume": null}, {"date": "2018-02-06", "close": 14372.0311, "volume": null}, {"date": "2018-02-07", "close": 14440.4332, "volume": null}, {"date": "2018-02-08", "close": 14440.4332, "volume": null}, {"date": "2018-02-09", "close": 14440.4332, "volume": null}, {"date": "2018-02-12", "close": 14440.4332, "volume": null}, {"date": "2018-02-13", "close": 14440.4332, "volume": null}, {"date": "2018-02-14", "close": 14440.4332, "volume": null}, {"date": "2018-02-15", "close": 14436.6331, "volume": null}, {"date": "2018-02-16", "close": 14436.6331, "volume": null}, {"date": "2018-02-20", "close": 14436.6331, "volume": null}, {"date": "2018-02-21", "close": 14436.6331, "volume": null}, {"date": "2018-02-22", "close": 14436.6331, "volume": null}, {"date": "2018-02-23", "close": 14436.6331, "volume": null}, {"date": "2018-02-26", "close": 12920.3876, "volume": null}, {"date": "2018-02-27", "close": 12920.3876, "volume": null}, {"date": "2018-02-28", "close": 12920.3876, "volume": null}, {"date": "2018-03-01", "close": 12920.3876, "volume": null}, {"date": "2018-03-02", "close": 13292.7988, "volume": 1.0}, {"date": "2018-03-05", "close": 13292.7988, "volume": null}, {"date": "2018-03-06", "close": 13680.4104, "volume": 2.0}, {"date": "2018-03-07", "close": 13680.4104, "volume": null}, {"date": "2018-03-08", "close": 13680.4104, "volume": null}, {"date": "2018-03-09", "close": 16720.5016, "volume": null}, {"date": "2018-03-12", "close": 16340.4902, "volume": null}, {"date": "2018-03-13", "close": 17100.513, "volume": null}, {"date": "2018-03-14", "close": 17100.513, "volume": null}, {"date": "2018-03-15", "close": 15960.4788, "volume": null}, {"date": "2018-03-16", "close": 15960.4788, "volume": null}, {"date": "2018-03-19", "close": 15960.4788, "volume": null}, {"date": "2018-03-20", "close": 15960.4788, "volume": null}, {"date": "2018-03-21", "close": 15960.4788, "volume": null}, {"date": "2018-03-22", "close": 15960.4788, "volume": null}, {"date": "2018-03-23", "close": 15960.4788, "volume": null}, {"date": "2018-03-26", "close": 14440.4332, "volume": null}, {"date": "2018-03-27", "close": 14440.4332, "volume": null}, {"date": "2018-03-28", "close": 14440.4332, "volume": null}, {"date": "2018-03-29", "close": 13300.399, "volume": null}, {"date": "2018-04-02", "close": 13300.399, "volume": null}, {"date": "2018-04-03", "close": 13300.399, "volume": null}, {"date": "2018-04-04", "close": 13767.813, "volume": null}, {"date": "2018-04-05", "close": 13767.813, "volume": null}, {"date": "2018-04-06", "close": 13767.813, "volume": null}, {"date": "2018-04-09", "close": 13767.813, "volume": null}, {"date": "2018-04-10", "close": 13767.813, "volume": null}, {"date": "2018-04-11", "close": 13767.813, "volume": null}, {"date": "2018-04-12", "close": 13767.813, "volume": null}, {"date": "2018-04-13", "close": 14793.8438, "volume": null}, {"date": "2018-04-16", "close": 13300.399, "volume": 3.0}, {"date": "2018-04-17", "close": 12540.3762, "volume": null}, {"date": "2018-04-18", "close": 12540.3762, "volume": null}, {"date": "2018-04-19", "close": 12540.3762, "volume": null}, {"date": "2018-04-20", "close": 14060.4218, "volume": 5.0}, {"date": "2018-04-23", "close": 13680.4104, "volume": null}, {"date": "2018-04-24", "close": 13680.4104, "volume": null}, {"date": "2018-04-25", "close": 13680.4104, "volume": 1.0}, {"date": "2018-04-26", "close": 13680.4104, "volume": null}, {"date": "2018-04-27", "close": 11825.9548, "volume": null}, {"date": "2018-04-30", "close": 11825.9548, "volume": null}, {"date": "2018-05-01", "close": 11825.9548, "volume": null}, {"date": "2018-05-02", "close": 11825.9548, "volume": null}, {"date": "2018-05-03", "close": 11825.9548, "volume": null}, {"date": "2018-05-04", "close": 14185.8256, "volume": 46.0}, {"date": "2018-05-07", "close": 14060.4218, "volume": null}, {"date": "2018-05-08", "close": 14060.4218, "volume": null}, {"date": "2018-05-09", "close": 13767.813, "volume": null}, {"date": "2018-05-10", "close": 14771.0431, "volume": null}, {"date": "2018-05-11", "close": 14771.0431, "volume": null}, {"date": "2018-05-14", "close": 14771.0431, "volume": null}, {"date": "2018-05-15", "close": 14771.0431, "volume": null}, {"date": "2018-05-16", "close": 14645.6394, "volume": null}, {"date": "2018-05-17", "close": 14645.6394, "volume": null}, {"date": "2018-05-18", "close": 14645.6394, "volume": null}, {"date": "2018-05-21", "close": 14645.6394, "volume": null}, {"date": "2018-05-22", "close": 14645.6394, "volume": null}, {"date": "2018-05-23", "close": 14645.6394, "volume": null}, {"date": "2018-05-24", "close": 14645.6394, "volume": null}, {"date": "2018-05-25", "close": 14645.6394, "volume": null}, {"date": "2018-05-29", "close": 14645.6394, "volume": null}, {"date": "2018-05-30", "close": 14645.6394, "volume": null}, {"date": "2018-05-31", "close": 14645.6394, "volume": null}, {"date": "2018-06-01", "close": 14645.6394, "volume": null}, {"date": "2018-06-04", "close": 14645.6394, "volume": null}, {"date": "2018-06-05", "close": 14645.6394, "volume": null}, {"date": "2018-06-06", "close": 14645.6394, "volume": null}, {"date": "2018-06-07", "close": 14440.4332, "volume": 4.0}, {"date": "2018-06-08", "close": 14440.4332, "volume": null}, {"date": "2018-06-11", "close": 14440.4332, "volume": null}, {"date": "2018-06-12", "close": 14440.4332, "volume": null}, {"date": "2018-06-13", "close": 14440.4332, "volume": null}, {"date": "2018-06-14", "close": 14440.4332, "volume": null}, {"date": "2018-06-15", "close": 14440.4332, "volume": null}, {"date": "2018-06-18", "close": 14820.4446, "volume": null}, {"date": "2018-06-19", "close": 14820.4446, "volume": null}, {"date": "2018-06-20", "close": 14820.4446, "volume": null}, {"date": "2018-06-21", "close": 14820.4446, "volume": null}, {"date": "2018-06-22", "close": 14820.4446, "volume": null}, {"date": "2018-06-25", "close": 14820.4446, "volume": null}, {"date": "2018-06-26", "close": 14820.4446, "volume": null}, {"date": "2018-06-27", "close": 14820.4446, "volume": null}, {"date": "2018-06-28", "close": 13621.5086, "volume": 1.0}, {"date": "2018-06-29", "close": 13621.5086, "volume": null}, {"date": "2018-07-02", "close": 13621.5086, "volume": null}, {"date": "2018-07-03", "close": 13621.5086, "volume": null}, {"date": "2018-07-05", "close": 19000.57, "volume": null}, {"date": "2018-07-06", "close": 19000.57, "volume": null}, {"date": "2018-07-09", "close": 19000.57, "volume": null}, {"date": "2018-07-10", "close": 19000.57, "volume": null}, {"date": "2018-07-11", "close": 19000.57, "volume": null}, {"date": "2018-07-12", "close": 19000.57, "volume": null}, {"date": "2018-07-13", "close": 19000.57, "volume": null}, {"date": "2018-07-16", "close": 19000.57, "volume": null}, {"date": "2018-07-17", "close": 19000.57, "volume": null}, {"date": "2018-07-18", "close": 19000.57, "volume": null}, {"date": "2018-07-19", "close": 19000.57, "volume": null}, {"date": "2018-07-20", "close": 19000.57, "volume": null}, {"date": "2018-07-23", "close": 19000.57, "volume": null}, {"date": "2018-07-24", "close": 19000.57, "volume": null}, {"date": "2018-07-25", "close": 19000.57, "volume": null}, {"date": "2018-07-26", "close": 15409.4623, "volume": null}, {"date": "2018-07-27", "close": 16720.5016, "volume": null}, {"date": "2018-07-30", "close": 16720.5016, "volume": null}, {"date": "2018-07-31", "close": 16720.5016, "volume": null}, {"date": "2018-08-01", "close": 16720.5016, "volume": null}, {"date": "2018-08-02", "close": 16720.5016, "volume": null}, {"date": "2018-08-03", "close": 16720.5016, "volume": null}, {"date": "2018-08-06", "close": 16720.5016, "volume": null}, {"date": "2018-08-07", "close": 16720.5016, "volume": null}, {"date": "2018-08-08", "close": 16720.5016, "volume": null}, {"date": "2018-08-09", "close": 13300.399, "volume": null}, {"date": "2018-08-10", "close": 13300.399, "volume": null}, {"date": "2018-08-13", "close": 13300.399, "volume": null}, {"date": "2018-08-14", "close": 13300.399, "volume": null}, {"date": "2018-08-15", "close": 13300.399, "volume": null}, {"date": "2018-08-16", "close": 13300.399, "volume": null}, {"date": "2018-08-17", "close": 13300.399, "volume": null}, {"date": "2018-08-20", "close": 11780.3534, "volume": null}, {"date": "2018-08-21", "close": 11780.3534, "volume": null}, {"date": "2018-08-22", "close": 14820.4446, "volume": null}, {"date": "2018-08-23", "close": 14820.4446, "volume": null}, {"date": "2018-08-24", "close": 14820.4446, "volume": null}, {"date": "2018-08-27", "close": 14820.4446, "volume": null}, {"date": "2018-08-28", "close": 14820.4446, "volume": null}, {"date": "2018-08-29", "close": 14820.4446, "volume": null}, {"date": "2018-08-30", "close": 14440.4332, "volume": 16.0}, {"date": "2018-08-31", "close": 14440.4332, "volume": 2.0}, {"date": "2018-09-04", "close": 14440.4332, "volume": null}, {"date": "2018-09-05", "close": 14440.4332, "volume": null}, {"date": "2018-09-06", "close": 14440.4332, "volume": null}, {"date": "2018-09-07", "close": 16340.4902, "volume": null}, {"date": "2018-09-10", "close": 16340.4902, "volume": null}, {"date": "2018-09-11", "close": 16340.4902, "volume": null}, {"date": "2018-09-12", "close": 16340.4902, "volume": null}, {"date": "2018-09-13", "close": 17100.513, "volume": null}, {"date": "2018-09-14", "close": 17100.513, "volume": null}, {"date": "2018-09-17", "close": 17100.513, "volume": null}, {"date": "2018-09-18", "close": 14440.4332, "volume": 2.0}, {"date": "2018-09-19", "close": 14440.4332, "volume": null}, {"date": "2018-09-20", "close": 15960.4788, "volume": 4.0}, {"date": "2018-09-21", "close": 16720.5016, "volume": null}, {"date": "2018-09-24", "close": 16720.5016, "volume": null}, {"date": "2018-09-25", "close": 17480.5244, "volume": null}, {"date": "2018-09-26", "close": 17480.5244, "volume": null}, {"date": "2018-09-27", "close": 17480.5244, "volume": null}, {"date": "2018-09-28", "close": 17480.5244, "volume": null}, {"date": "2018-10-01", "close": 17480.5244, "volume": null}, {"date": "2018-10-02", "close": 17480.5244, "volume": null}, {"date": "2018-10-03", "close": 17480.5244, "volume": null}, {"date": "2018-10-04", "close": 17480.5244, "volume": null}, {"date": "2018-10-05", "close": 17480.5244, "volume": null}, {"date": "2018-10-08", "close": 17480.5244, "volume": null}, {"date": "2018-10-09", "close": 17480.5244, "volume": null}, {"date": "2018-10-10", "close": 17480.5244, "volume": null}, {"date": "2018-10-11", "close": 17480.5244, "volume": null}, {"date": "2018-10-12", "close": 17480.5244, "volume": null}, {"date": "2018-10-15", "close": 17480.5244, "volume": null}, {"date": "2018-10-16", "close": 17480.5244, "volume": null}, {"date": "2018-10-17", "close": 17480.5244, "volume": null}, {"date": "2018-10-18", "close": 17480.5244, "volume": null}, {"date": "2018-10-19", "close": 17480.5244, "volume": null}, {"date": "2018-10-22", "close": 17480.5244, "volume": null}, {"date": "2018-10-23", "close": 17480.5244, "volume": null}, {"date": "2018-10-24", "close": 14440.4332, "volume": null}, {"date": "2018-10-25", "close": 14440.4332, "volume": null}, {"date": "2018-10-26", "close": 14440.4332, "volume": null}, {"date": "2018-10-29", "close": 14440.4332, "volume": null}, {"date": "2018-10-30", "close": 14440.4332, "volume": null}, {"date": "2018-10-31", "close": 14440.4332, "volume": null}, {"date": "2018-11-01", "close": 14440.4332, "volume": null}, {"date": "2018-11-02", "close": 14440.4332, "volume": null}, {"date": "2018-11-05", "close": 14440.4332, "volume": null}, {"date": "2018-11-06", "close": 14440.4332, "volume": null}, {"date": "2018-11-07", "close": 14440.4332, "volume": null}, {"date": "2018-11-08", "close": 11400.342, "volume": null}, {"date": "2018-11-09", "close": 11400.342, "volume": null}, {"date": "2018-11-12", "close": 9880.2964, "volume": null}, {"date": "2018-11-13", "close": 10640.3192, "volume": null}, {"date": "2018-11-14", "close": 9500.285, "volume": null}, {"date": "2018-11-15", "close": 9500.285, "volume": null}, {"date": "2018-11-16", "close": 9500.285, "volume": null}, {"date": "2018-11-19", "close": 9500.285, "volume": null}, {"date": "2018-11-20", "close": 9500.285, "volume": null}, {"date": "2018-11-21", "close": 9500.285, "volume": null}, {"date": "2018-11-23", "close": 9500.285, "volume": null}, {"date": "2018-11-26", "close": 9500.285, "volume": null}, {"date": "2018-11-27", "close": 9120.2736, "volume": null}, {"date": "2018-11-28", "close": 12479.5744, "volume": null}, {"date": "2018-11-29", "close": 14820.4446, "volume": null}, {"date": "2018-11-30", "close": 15200.456, "volume": null}, {"date": "2018-12-03", "close": 16720.5016, "volume": null}, {"date": "2018-12-04", "close": 17100.513, "volume": null}, {"date": "2018-12-06", "close": 17100.513, "volume": null}, {"date": "2018-12-07", "close": 17100.513, "volume": null}, {"date": "2018-12-10", "close": 17100.513, "volume": null}, {"date": "2018-12-11", "close": 17100.513, "volume": null}, {"date": "2018-12-12", "close": 17100.513, "volume": null}, {"date": "2018-12-13", "close": 17100.513, "volume": null}, {"date": "2018-12-14", "close": 17100.513, "volume": null}, {"date": "2018-12-17", "close": 13144.5943, "volume": null}, {"date": "2018-12-18", "close": 13144.5943, "volume": null}, {"date": "2018-12-19", "close": 13144.5943, "volume": null}, {"date": "2018-12-20", "close": 13144.5943, "volume": null}, {"date": "2018-12-21", "close": 11400.342, "volume": null}, {"date": "2018-12-24", "close": 10640.3192, "volume": null}, {"date": "2018-12-26", "close": 10640.3192, "volume": null}, {"date": "2018-12-27", "close": 10640.3192, "volume": null}, {"date": "2018-12-28", "close": 10640.3192, "volume": null}, {"date": "2018-12-31", "close": 14820.4446, "volume": null}, {"date": "2019-01-02", "close": 14820.4446, "volume": null}, {"date": "2019-01-03", "close": 14820.4446, "volume": null}, {"date": "2019-01-04", "close": 14820.4446, "volume": null}, {"date": "2019-01-07", "close": 12920.3876, "volume": 4.0}, {"date": "2019-01-08", "close": 12920.3876, "volume": null}, {"date": "2019-01-09", "close": 12920.3876, "volume": null}, {"date": "2019-01-10", "close": 12920.3876, "volume": null}, {"date": "2019-01-11", "close": 12920.3876, "volume": null}, {"date": "2019-01-14", "close": 12920.3876, "volume": null}, {"date": "2019-01-15", "close": 7562.2269, "volume": null}, {"date": "2019-01-16", "close": 5320.1596, "volume": 1.0}, {"date": "2019-01-17", "close": 7220.2166, "volume": null}, {"date": "2019-01-18", "close": 7976.4013, "volume": null}, {"date": "2019-01-22", "close": 7220.2166, "volume": 1.0}, {"date": "2019-01-23", "close": 9120.2736, "volume": null}, {"date": "2019-01-24", "close": 9120.2736, "volume": null}, {"date": "2019-01-25", "close": 9120.2736, "volume": null}, {"date": "2019-01-28", "close": 8056.2417, "volume": null}, {"date": "2019-01-29", "close": 6840.2052, "volume": null}, {"date": "2019-01-30", "close": 6460.1938, "volume": null}, {"date": "2019-01-31", "close": 8740.2622, "volume": null}, {"date": "2019-02-01", "close": 11673.9502, "volume": null}, {"date": "2019-02-04", "close": 9086.0726, "volume": null}, {"date": "2019-02-05", "close": 9086.0726, "volume": null}, {"date": "2019-02-06", "close": 9086.0726, "volume": null}, {"date": "2019-02-07", "close": 9086.0726, "volume": null}, {"date": "2019-02-08", "close": 9086.0726, "volume": null}, {"date": "2019-02-11", "close": 9086.0726, "volume": null}, {"date": "2019-02-12", "close": 9086.0726, "volume": null}, {"date": "2019-02-13", "close": 9086.0726, "volume": null}, {"date": "2019-02-14", "close": 9086.0726, "volume": null}, {"date": "2019-02-15", "close": 9086.0726, "volume": null}, {"date": "2019-02-19", "close": 9086.0726, "volume": null}, {"date": "2019-02-20", "close": 9086.0726, "volume": null}, {"date": "2019-02-21", "close": 9086.0726, "volume": null}, {"date": "2019-02-22", "close": 9086.0726, "volume": null}, {"date": "2019-02-25", "close": 9086.0726, "volume": null}, {"date": "2019-02-26", "close": 9086.0726, "volume": null}, {"date": "2019-02-27", "close": 8740.2622, "volume": null}, {"date": "2019-02-28", "close": 8740.2622, "volume": null}, {"date": "2019-03-01", "close": 8740.2622, "volume": null}, {"date": "2019-03-04", "close": 7220.2166, "volume": 2.0}, {"date": "2019-03-05", "close": 8740.2622, "volume": null}, {"date": "2019-03-06", "close": 8740.2622, "volume": null}, {"date": "2019-03-07", "close": 8740.2622, "volume": null}, {"date": "2019-03-08", "close": 8740.2622, "volume": null}, {"date": "2019-03-11", "close": 8740.2622, "volume": null}, {"date": "2019-03-12", "close": 8740.2622, "volume": null}, {"date": "2019-03-13", "close": 8740.2622, "volume": null}, {"date": "2019-03-14", "close": 8740.2622, "volume": null}, {"date": "2019-03-15", "close": 8740.2622, "volume": null}, {"date": "2019-03-18", "close": 8740.2622, "volume": null}, {"date": "2019-03-19", "close": 8740.2622, "volume": null}, {"date": "2019-03-20", "close": 8740.2622, "volume": null}, {"date": "2019-03-21", "close": 8740.2622, "volume": null}, {"date": "2019-03-22", "close": 8740.2622, "volume": null}, {"date": "2019-03-25", "close": 8740.2622, "volume": null}, {"date": "2019-03-26", "close": 8740.2622, "volume": null}, {"date": "2019-03-27", "close": 8740.2622, "volume": null}, {"date": "2019-03-28", "close": 8740.2622, "volume": null}, {"date": "2019-03-29", "close": 8740.2622, "volume": null}, {"date": "2019-04-01", "close": 8740.2622, "volume": null}, {"date": "2019-04-02", "close": 8740.2622, "volume": null}, {"date": "2019-04-03", "close": 11400.342, "volume": 3.0}, {"date": "2019-04-04", "close": 12160.3648, "volume": null}, {"date": "2019-04-05", "close": 11616.9485, "volume": null}, {"date": "2019-04-08", "close": 8766.863, "volume": null}, {"date": "2019-04-09", "close": 8766.863, "volume": null}, {"date": "2019-04-10", "close": 8766.863, "volume": null}, {"date": "2019-04-11", "close": 8766.863, "volume": null}, {"date": "2019-04-12", "close": 8766.863, "volume": null}, {"date": "2019-04-15", "close": 8766.863, "volume": null}, {"date": "2019-04-16", "close": 8766.863, "volume": null}, {"date": "2019-04-17", "close": 7600.228, "volume": 1.0}, {"date": "2019-04-18", "close": 7604.0281, "volume": 1.0}, {"date": "2019-04-22", "close": 7980.2394, "volume": null}, {"date": "2019-04-23", "close": 7980.2394, "volume": null}, {"date": "2019-04-24", "close": 7980.2394, "volume": null}, {"date": "2019-04-25", "close": 7980.2394, "volume": null}, {"date": "2019-04-26", "close": 7980.2394, "volume": null}, {"date": "2019-04-29", "close": 7980.2394, "volume": null}, {"date": "2019-04-30", "close": 7980.2394, "volume": null}, {"date": "2019-05-01", "close": 7980.2394, "volume": null}, {"date": "2019-05-02", "close": 7980.2394, "volume": null}, {"date": "2019-05-03", "close": 7980.2394, "volume": null}, {"date": "2019-05-06", "close": 7980.2394, "volume": null}, {"date": "2019-05-07", "close": 7980.2394, "volume": null}, {"date": "2019-05-08", "close": 7980.2394, "volume": null}, {"date": "2019-05-09", "close": 7980.2394, "volume": null}, {"date": "2019-05-10", "close": 11677.7503, "volume": null}, {"date": "2019-05-13", "close": 9500.285, "volume": null}, {"date": "2019-05-14", "close": 9500.285, "volume": null}, {"date": "2019-05-15", "close": 9500.285, "volume": null}, {"date": "2019-05-16", "close": 9500.285, "volume": null}, {"date": "2019-05-17", "close": 7600.228, "volume": null}, {"date": "2019-05-20", "close": 9397.6819, "volume": null}, {"date": "2019-05-21", "close": 9397.6819, "volume": null}, {"date": "2019-05-22", "close": 9397.6819, "volume": null}, {"date": "2019-05-23", "close": 9397.6819, "volume": null}, {"date": "2019-05-24", "close": 9397.6819, "volume": null}, {"date": "2019-05-28", "close": 9397.6819, "volume": null}, {"date": "2019-05-29", "close": 8740.2622, "volume": null}, {"date": "2019-05-30", "close": 8740.2622, "volume": null}, {"date": "2019-05-31", "close": 8740.2622, "volume": null}, {"date": "2019-06-03", "close": 8740.2622, "volume": null}, {"date": "2019-06-04", "close": 8740.2622, "volume": null}, {"date": "2019-06-05", "close": 7600.228, "volume": null}, {"date": "2019-06-06", "close": 7980.2394, "volume": null}, {"date": "2019-06-07", "close": 7980.2394, "volume": null}, {"date": "2019-06-10", "close": 7980.2394, "volume": null}, {"date": "2019-06-11", "close": 7980.2394, "volume": null}, {"date": "2019-06-12", "close": 7980.2394, "volume": null}, {"date": "2019-06-13", "close": 7980.2394, "volume": null}, {"date": "2019-06-14", "close": 7980.2394, "volume": null}, {"date": "2019-06-17", "close": 7980.2394, "volume": null}, {"date": "2019-06-18", "close": 5703.9711, "volume": null}, {"date": "2019-06-19", "close": 5703.9711, "volume": null}, {"date": "2019-06-20", "close": 7600.228, "volume": 1.0}, {"date": "2019-06-21", "close": 7600.228, "volume": null}, {"date": "2019-06-24", "close": 7600.228, "volume": null}, {"date": "2019-06-25", "close": 7600.228, "volume": null}, {"date": "2019-06-26", "close": 9492.6848, "volume": null}, {"date": "2019-06-27", "close": 9492.6848, "volume": null}, {"date": "2019-06-28", "close": 9492.6848, "volume": null}, {"date": "2019-07-01", "close": 9492.6848, "volume": null}, {"date": "2019-07-02", "close": 9120.2736, "volume": null}, {"date": "2019-07-03", "close": 9120.2736, "volume": null}, {"date": "2019-07-05", "close": 9120.2736, "volume": null}, {"date": "2019-07-08", "close": 9120.2736, "volume": null}, {"date": "2019-07-09", "close": 9120.2736, "volume": null}, {"date": "2019-07-10", "close": 9120.2736, "volume": null}, {"date": "2019-07-11", "close": 9120.2736, "volume": null}, {"date": "2019-07-12", "close": 9120.2736, "volume": null}, {"date": "2019-07-15", "close": 9120.2736, "volume": null}, {"date": "2019-07-16", "close": 9120.2736, "volume": null}, {"date": "2019-07-17", "close": 9120.2736, "volume": null}, {"date": "2019-07-18", "close": 7995.4779, "volume": null}, {"date": "2019-07-19", "close": 7995.4779, "volume": null}, {"date": "2019-07-22", "close": 7220.2166, "volume": null}, {"date": "2019-07-23", "close": 7258.2177, "volume": null}, {"date": "2019-07-24", "close": 7258.2177, "volume": null}, {"date": "2019-07-25", "close": 7258.2177, "volume": null}, {"date": "2019-07-26", "close": 10640.3192, "volume": 9.0}, {"date": "2019-07-29", "close": 10640.3192, "volume": null}, {"date": "2019-07-30", "close": 9880.2964, "volume": 1.0}, {"date": "2019-07-31", "close": 9880.2964, "volume": null}, {"date": "2019-08-01", "close": 9880.2964, "volume": null}, {"date": "2019-08-02", "close": 9124.0737, "volume": null}, {"date": "2019-08-05", "close": 11020.3306, "volume": null}, {"date": "2019-08-06", "close": 11020.3306, "volume": null}, {"date": "2019-08-07", "close": 11020.3306, "volume": null}, {"date": "2019-08-08", "close": 11020.3306, "volume": null}, {"date": "2019-08-09", "close": 11020.3306, "volume": null}, {"date": "2019-08-12", "close": 11020.3306, "volume": null}, {"date": "2019-08-13", "close": 11020.3306, "volume": null}, {"date": "2019-08-14", "close": 11020.3306, "volume": null}, {"date": "2019-08-15", "close": 11020.3306, "volume": null}, {"date": "2019-08-16", "close": 11020.3306, "volume": null}, {"date": "2019-08-19", "close": 10400.912, "volume": null}, {"date": "2019-08-20", "close": 10400.912, "volume": null}, {"date": "2019-08-21", "close": 10400.912, "volume": null}, {"date": "2019-08-22", "close": 10400.912, "volume": null}, {"date": "2019-08-23", "close": 10400.912, "volume": null}, {"date": "2019-08-26", "close": 10400.912, "volume": null}, {"date": "2019-08-27", "close": 10400.912, "volume": null}, {"date": "2019-08-28", "close": 10260.3078, "volume": 1.0}, {"date": "2019-08-29", "close": 10260.3078, "volume": null}, {"date": "2019-08-30", "close": 10260.3078, "volume": null}, {"date": "2019-09-03", "close": 10260.3078, "volume": null}, {"date": "2019-09-04", "close": 10260.3078, "volume": null}, {"date": "2019-09-05", "close": 10260.3078, "volume": null}, {"date": "2019-09-06", "close": 7980.2394, "volume": 2.0}, {"date": "2019-09-09", "close": 7790.2337, "volume": 2.0}, {"date": "2019-09-10", "close": 7790.2337, "volume": null}, {"date": "2019-09-11", "close": 7790.2337, "volume": null}, {"date": "2019-09-12", "close": 7790.2337, "volume": null}, {"date": "2019-09-13", "close": 7790.2337, "volume": null}, {"date": "2019-09-16", "close": 7220.2166, "volume": 1.0}, {"date": "2019-09-17", "close": 7220.2166, "volume": null}, {"date": "2019-09-18", "close": 7980.2394, "volume": null}, {"date": "2019-09-19", "close": 7600.228, "volume": null}, {"date": "2019-09-20", "close": 7980.2394, "volume": 1.0}, {"date": "2019-09-23", "close": 7980.2394, "volume": null}, {"date": "2019-09-24", "close": 7220.2166, "volume": null}, {"date": "2019-09-25", "close": 7220.2166, "volume": null}, {"date": "2019-09-26", "close": 7220.2166, "volume": null}, {"date": "2019-09-27", "close": 7600.228, "volume": null}, {"date": "2019-09-30", "close": 6840.2052, "volume": 1.0}, {"date": "2019-10-01", "close": 6840.2052, "volume": null}, {"date": "2019-10-02", "close": 9067.072, "volume": null}, {"date": "2019-10-03", "close": 9067.072, "volume": null}, {"date": "2019-10-04", "close": 9067.072, "volume": null}, {"date": "2019-10-07", "close": 8436.2531, "volume": null}, {"date": "2019-10-08", "close": 8436.2531, "volume": null}, {"date": "2019-10-09", "close": 8436.2531, "volume": null}, {"date": "2019-10-10", "close": 8436.2531, "volume": null}, {"date": "2019-10-11", "close": 8436.2531, "volume": null}, {"date": "2019-10-14", "close": 6840.2052, "volume": 1.0}, {"date": "2019-10-15", "close": 6653.9996, "volume": 4.0}, {"date": "2019-10-16", "close": 6653.9996, "volume": null}, {"date": "2019-10-17", "close": 6304.3891, "volume": null}, {"date": "2019-10-18", "close": 7220.2166, "volume": null}, {"date": "2019-10-21", "close": 7220.2166, "volume": null}, {"date": "2019-10-22", "close": 7220.2166, "volume": null}, {"date": "2019-10-23", "close": 6832.605, "volume": 1.0}, {"date": "2019-10-24", "close": 6832.605, "volume": null}, {"date": "2019-10-25", "close": 7980.2394, "volume": null}, {"date": "2019-10-28", "close": 8360.2508, "volume": null}, {"date": "2019-10-29", "close": 7600.228, "volume": null}, {"date": "2019-10-30", "close": 6855.4057, "volume": null}, {"date": "2019-10-31", "close": 6855.4057, "volume": null}, {"date": "2019-11-01", "close": 6855.4057, "volume": null}, {"date": "2019-11-04", "close": 6840.2052, "volume": 1.0}, {"date": "2019-11-05", "close": 6840.2052, "volume": null}, {"date": "2019-11-06", "close": 7980.2394, "volume": 1.0}, {"date": "2019-11-07", "close": 7600.228, "volume": null}, {"date": "2019-11-08", "close": 7600.228, "volume": null}, {"date": "2019-11-11", "close": 7600.228, "volume": null}, {"date": "2019-11-12", "close": 7600.228, "volume": null}, {"date": "2019-11-13", "close": 7600.228, "volume": null}, {"date": "2019-11-14", "close": 7600.228, "volume": null}, {"date": "2019-11-15", "close": 6840.2052, "volume": 1.0}, {"date": "2019-11-18", "close": 6646.3994, "volume": null}, {"date": "2019-11-19", "close": 6646.3994, "volume": null}, {"date": "2019-11-20", "close": 6646.3994, "volume": null}, {"date": "2019-11-21", "close": 5703.9711, "volume": 1.0}, {"date": "2019-11-22", "close": 5703.9711, "volume": null}, {"date": "2019-11-25", "close": 7212.6164, "volume": null}, {"date": "2019-11-26", "close": 7212.6164, "volume": null}, {"date": "2019-11-27", "close": 6384.1915, "volume": null}, {"date": "2019-11-29", "close": 6083.9825, "volume": null}, {"date": "2019-12-02", "close": 6840.2052, "volume": null}, {"date": "2019-12-03", "close": 6840.2052, "volume": null}, {"date": "2019-12-04", "close": 6840.2052, "volume": null}, {"date": "2019-12-05", "close": 6840.2052, "volume": null}, {"date": "2019-12-06", "close": 6840.2052, "volume": null}, {"date": "2019-12-09", "close": 6840.2052, "volume": 1.0}, {"date": "2019-12-10", "close": 7220.2166, "volume": null}, {"date": "2019-12-11", "close": 6463.9939, "volume": 1.0}, {"date": "2019-12-12", "close": 6083.9825, "volume": 2.0}, {"date": "2019-12-13", "close": 6080.1824, "volume": null}, {"date": "2019-12-16", "close": 6080.1824, "volume": 1.0}, {"date": "2019-12-17", "close": 5989.8537, "volume": null}, {"date": "2019-12-18", "close": 5989.8537, "volume": null}, {"date": "2019-12-19", "close": 5989.8537, "volume": null}, {"date": "2019-12-20", "close": 5989.8537, "volume": null}, {"date": "2019-12-23", "close": 5989.8537, "volume": null}, {"date": "2019-12-24", "close": 5989.8537, "volume": null}, {"date": "2019-12-26", "close": 5989.8537, "volume": null}, {"date": "2019-12-27", "close": 5890.1767, "volume": 1.0}, {"date": "2019-12-30", "close": 5890.1767, "volume": null}, {"date": "2019-12-31", "close": 5890.1767, "volume": null}, {"date": "2020-01-02", "close": 5890.1767, "volume": null}, {"date": "2020-01-03", "close": 6460.1938, "volume": null}, {"date": "2020-01-06", "close": 6460.1938, "volume": null}, {"date": "2020-01-07", "close": 6118.1835, "volume": 4.0}, {"date": "2020-01-08", "close": 6118.1835, "volume": null}, {"date": "2020-01-09", "close": 6118.1835, "volume": null}, {"date": "2020-01-10", "close": 6118.1835, "volume": null}, {"date": "2020-01-13", "close": 6080.1824, "volume": null}, {"date": "2020-01-14", "close": 6080.1824, "volume": null}, {"date": "2020-01-15", "close": 6080.1824, "volume": null}, {"date": "2020-01-16", "close": 6080.1824, "volume": null}, {"date": "2020-01-17", "close": 6080.1824, "volume": null}, {"date": "2020-01-21", "close": 6080.1824, "volume": null}, {"date": "2020-01-22", "close": 6080.1824, "volume": 1.0}, {"date": "2020-01-23", "close": 5703.9711, "volume": 1.0}, {"date": "2020-01-24", "close": 5700.171, "volume": null}, {"date": "2020-01-27", "close": 5700.171, "volume": null}, {"date": "2020-01-28", "close": 5700.171, "volume": null}, {"date": "2020-01-29", "close": 5700.171, "volume": null}, {"date": "2020-01-30", "close": 5700.171, "volume": null}, {"date": "2020-01-31", "close": 6292.3048, "volume": null}, {"date": "2020-02-03", "close": 6292.3048, "volume": null}, {"date": "2020-02-04", "close": 6292.3048, "volume": null}, {"date": "2020-02-05", "close": 6080.1824, "volume": 2.0}, {"date": "2020-02-06", "close": 6080.1824, "volume": null}, {"date": "2020-02-07", "close": 5700.171, "volume": null}, {"date": "2020-02-10", "close": 5776.1733, "volume": 11.0}, {"date": "2020-02-11", "close": 6840.2052, "volume": 1.0}, {"date": "2020-02-12", "close": 6669.2381, "volume": 1.0}, {"date": "2020-02-13", "close": 6840.2052, "volume": null}, {"date": "2020-02-14", "close": 6840.2052, "volume": null}, {"date": "2020-02-18", "close": 6840.2052, "volume": null}, {"date": "2020-02-19", "close": 6840.2052, "volume": null}, {"date": "2020-02-20", "close": 6840.2052, "volume": null}, {"date": "2020-02-21", "close": 6840.2052, "volume": null}, {"date": "2020-02-24", "close": 6840.2052, "volume": null}, {"date": "2020-02-25", "close": 6840.2052, "volume": null}, {"date": "2020-02-26", "close": 5700.171, "volume": null}, {"date": "2020-02-27", "close": 5700.171, "volume": null}, {"date": "2020-02-28", "close": 5700.171, "volume": null}, {"date": "2020-03-02", "close": 5700.171, "volume": null}, {"date": "2020-03-03", "close": 5700.171, "volume": null}, {"date": "2020-03-04", "close": 5700.171, "volume": null}, {"date": "2020-03-05", "close": 5323.9597, "volume": null}, {"date": "2020-03-06", "close": 5323.9597, "volume": null}, {"date": "2020-03-09", "close": 5323.9597, "volume": null}, {"date": "2020-03-10", "close": 5323.9597, "volume": null}, {"date": "2020-03-11", "close": 5323.9597, "volume": null}, {"date": "2020-03-12", "close": 5323.9597, "volume": null}, {"date": "2020-03-13", "close": 5323.9597, "volume": null}, {"date": "2020-03-16", "close": 5323.9597, "volume": null}, {"date": "2020-03-17", "close": 5323.9597, "volume": null}, {"date": "2020-03-18", "close": 5323.9597, "volume": null}, {"date": "2020-03-19", "close": 5323.9597, "volume": null}, {"date": "2020-03-20", "close": 3404.9021, "volume": null}, {"date": "2020-03-23", "close": 3404.9021, "volume": null}, {"date": "2020-03-24", "close": 3404.9021, "volume": null}, {"date": "2020-03-25", "close": 4414.0224, "volume": null}, {"date": "2020-03-26", "close": 4943.9483, "volume": null}, {"date": "2020-03-27", "close": 5683.0325, "volume": null}, {"date": "2020-03-30", "close": 5683.0325, "volume": null}, {"date": "2020-03-31", "close": 5683.0325, "volume": null}, {"date": "2020-04-01", "close": 5683.0325, "volume": null}, {"date": "2020-04-02", "close": 6023.1807, "volume": null}, {"date": "2020-04-03", "close": 6023.1807, "volume": null}, {"date": "2020-04-06", "close": 6023.1807, "volume": null}, {"date": "2020-04-07", "close": 6023.1807, "volume": null}, {"date": "2020-04-08", "close": 6023.1807, "volume": null}, {"date": "2020-04-09", "close": 2318.0695, "volume": null}, {"date": "2020-04-13", "close": 4905.9472, "volume": null}, {"date": "2020-04-14", "close": 2694.2808, "volume": null}, {"date": "2020-04-15", "close": 2694.2808, "volume": null}, {"date": "2020-04-16", "close": 3040.0912, "volume": null}, {"date": "2020-04-17", "close": 3040.0912, "volume": 1.0}, {"date": "2020-04-20", "close": 3420.1026, "volume": null}, {"date": "2020-04-21", "close": 3420.1026, "volume": null}, {"date": "2020-04-22", "close": 3038.1531, "volume": null}, {"date": "2020-04-23", "close": 2280.0684, "volume": 10.0}, {"date": "2020-04-24", "close": 2274.4062, "volume": 3.0}, {"date": "2020-04-27", "close": 1903.8571, "volume": 1.0}, {"date": "2020-04-28", "close": 1903.8571, "volume": 4.0}, {"date": "2020-04-29", "close": 3040.0912, "volume": 40.0}, {"date": "2020-04-30", "close": 2473.8742, "volume": 1.0}, {"date": "2020-05-01", "close": 3606.3082, "volume": 2.0}, {"date": "2020-05-04", "close": 3040.0912, "volume": 1.0}, {"date": "2020-05-05", "close": 3047.6914, "volume": 2.0}, {"date": "2020-05-06", "close": 3040.0912, "volume": null}, {"date": "2020-05-07", "close": 3043.9293, "volume": null}, {"date": "2020-05-08", "close": 3036.2911, "volume": null}, {"date": "2020-05-11", "close": 3040.0912, "volume": null}, {"date": "2020-05-12", "close": 3040.0912, "volume": null}, {"date": "2020-05-13", "close": 2660.0798, "volume": null}, {"date": "2020-05-14", "close": 3040.1292, "volume": null}, {"date": "2020-05-15", "close": 3040.1292, "volume": null}, {"date": "2020-05-18", "close": 3040.1292, "volume": null}, {"date": "2020-05-19", "close": 2660.0798, "volume": null}, {"date": "2020-05-20", "close": 2660.0798, "volume": 1.0}, {"date": "2020-05-21", "close": 2660.0798, "volume": null}, {"date": "2020-05-22", "close": 2660.0798, "volume": null}, {"date": "2020-05-26", "close": 2299.069, "volume": null}, {"date": "2020-05-27", "close": 3396.9979, "volume": 2.0}, {"date": "2020-05-28", "close": 3420.1026, "volume": null}, {"date": "2020-05-29", "close": 2557.4767, "volume": 1.0}, {"date": "2020-06-01", "close": 2675.2803, "volume": 1.0}, {"date": "2020-06-02", "close": 3416.3025, "volume": 1.0}, {"date": "2020-06-03", "close": 3230.0969, "volume": null}, {"date": "2020-06-04", "close": 3222.3067, "volume": null}, {"date": "2020-06-05", "close": 3758.3127, "volume": 1.0}, {"date": "2020-06-08", "close": 5696.3709, "volume": 2.0}, {"date": "2020-06-09", "close": 5320.1596, "volume": 5.0}, {"date": "2020-06-10", "close": 5636.5191, "volume": 5.0}, {"date": "2020-06-11", "close": 5320.1596, "volume": 4.0}, {"date": "2020-06-12", "close": 5050.3515, "volume": 1.0}, {"date": "2020-06-15", "close": 6460.1938, "volume": 26.0}, {"date": "2020-06-16", "close": 5711.5713, "volume": 1.0}, {"date": "2020-06-17", "close": 6460.1938, "volume": 7.0}, {"date": "2020-06-18", "close": 6207.4862, "volume": 4.0}, {"date": "2020-06-19", "close": 6270.1881, "volume": 1.0}, {"date": "2020-06-22", "close": 6076.3823, "volume": 3.0}, {"date": "2020-06-23", "close": 5700.171, "volume": 1.0}, {"date": "2020-06-24", "close": 5320.1596, "volume": null}, {"date": "2020-06-25", "close": 5320.1596, "volume": null}, {"date": "2020-06-26", "close": 4738.7422, "volume": null}, {"date": "2020-06-29", "close": 9500.285, "volume": 28.0}, {"date": "2020-06-30", "close": 9500.285, "volume": 36.0}, {"date": "2020-07-01", "close": 8736.4621, "volume": 42.0}, {"date": "2020-07-02", "close": 9112.6354, "volume": 5.0}, {"date": "2020-07-06", "close": 8371.6891, "volume": 5.0}, {"date": "2020-07-07", "close": 8170.2451, "volume": 8.0}, {"date": "2020-07-08", "close": 6840.2052, "volume": 3.0}, {"date": "2020-07-09", "close": 7980.2394, "volume": 8.0}, {"date": "2020-07-10", "close": 7220.2166, "volume": 2.0}, {"date": "2020-07-13", "close": 7220.2166, "volume": 2.0}, {"date": "2020-07-14", "close": 6840.2052, "volume": 3.0}, {"date": "2020-07-15", "close": 7220.2166, "volume": null}, {"date": "2020-07-16", "close": 6840.2052, "volume": 3.0}, {"date": "2020-07-17", "close": 6460.1938, "volume": 2.0}, {"date": "2020-07-20", "close": 6076.3823, "volume": 1.0}, {"date": "2020-07-21", "close": 6270.1881, "volume": 2.0}, {"date": "2020-07-22", "close": 6076.3823, "volume": 2.0}, {"date": "2020-07-23", "close": 6836.4051, "volume": 7.0}, {"date": "2020-07-24", "close": 6978.9474, "volume": 1.0}, {"date": "2020-07-27", "close": 6764.2029, "volume": 1.0}, {"date": "2020-07-28", "close": 6878.2063, "volume": 1.0}, {"date": "2020-07-29", "close": 6840.2052, "volume": 1.0}, {"date": "2020-07-30", "close": 6844.0053, "volume": null}, {"date": "2020-07-31", "close": 6840.2052, "volume": null}, {"date": "2020-08-03", "close": 7558.4267, "volume": 1.0}, {"date": "2020-08-04", "close": 7197.4159, "volume": null}, {"date": "2020-08-05", "close": 7790.2337, "volume": 1.0}, {"date": "2020-08-06", "close": 7220.2166, "volume": null}, {"date": "2020-08-07", "close": 7049.9335, "volume": null}, {"date": "2020-08-10", "close": 7429.2229, "volume": 1.0}, {"date": "2020-08-11", "close": 7220.2166, "volume": 1.0}, {"date": "2020-08-12", "close": 7220.2166, "volume": null}, {"date": "2020-08-13", "close": 7293.2168, "volume": 1.0}, {"date": "2020-08-14", "close": 7220.2166, "volume": 1.0}, {"date": "2020-08-17", "close": 7600.228, "volume": null}, {"date": "2020-08-18", "close": 6840.2052, "volume": null}, {"date": "2020-08-19", "close": 7258.2177, "volume": 1.0}, {"date": "2020-08-20", "close": 7220.2166, "volume": 1.0}, {"date": "2020-08-21", "close": 7220.2166, "volume": null}, {"date": "2020-08-24", "close": 7600.228, "volume": 2.0}, {"date": "2020-08-25", "close": 7596.4279, "volume": null}, {"date": "2020-08-26", "close": 7600.228, "volume": 1.0}, {"date": "2020-08-27", "close": 7600.228, "volume": null}, {"date": "2020-08-28", "close": 6840.2052, "volume": 1.0}, {"date": "2020-08-31", "close": 8740.2622, "volume": 7.0}, {"date": "2020-09-01", "close": 8318.4495, "volume": 3.0}, {"date": "2020-09-02", "close": 8303.2491, "volume": 3.0}, {"date": "2020-09-03", "close": 8500.855, "volume": 1.0}, {"date": "2020-09-04", "close": 8360.2508, "volume": 5.0}, {"date": "2020-09-08", "close": 9344.4803, "volume": 4.0}, {"date": "2020-09-09", "close": 10260.3078, "volume": 6.0}, {"date": "2020-09-10", "close": 11388.9417, "volume": null}, {"date": "2020-09-11", "close": 10640.3192, "volume": null}, {"date": "2020-09-14", "close": 10640.3192, "volume": null}, {"date": "2020-09-15", "close": 11309.1393, "volume": 1.0}, {"date": "2020-09-16", "close": 12479.5744, "volume": 2.0}, {"date": "2020-09-17", "close": 10697.3209, "volume": 1.0}, {"date": "2020-09-18", "close": 11677.7503, "volume": 2.0}, {"date": "2020-09-21", "close": 12156.5647, "volume": 3.0}, {"date": "2020-09-22", "close": 11772.7532, "volume": 2.0}, {"date": "2020-09-23", "close": 9496.4849, "volume": 3.0}, {"date": "2020-09-24", "close": 8360.2508, "volume": 2.0}, {"date": "2020-09-25", "close": 8736.4621, "volume": 1.0}, {"date": "2020-09-28", "close": 7600.228, "volume": 3.0}, {"date": "2020-09-29", "close": 7600.228, "volume": 4.0}, {"date": "2020-09-30", "close": 7600.228, "volume": 2.0}, {"date": "2020-10-01", "close": 7980.2394, "volume": 2.0}, {"date": "2020-10-02", "close": 7980.2394, "volume": 1.0}, {"date": "2020-10-05", "close": 7600.228, "volume": 4.0}, {"date": "2020-10-06", "close": 7220.2166, "volume": 9.0}, {"date": "2020-10-07", "close": 7600.228, "volume": 5.0}, {"date": "2020-10-08", "close": 7220.2166, "volume": 17.0}, {"date": "2020-10-09", "close": 6463.9939, "volume": 17.0}, {"date": "2020-10-12", "close": 12194.5658, "volume": 35.0}, {"date": "2020-10-13", "close": 14056.6217, "volume": 10.0}, {"date": "2020-10-14", "close": 14565.837, "volume": 11.0}, {"date": "2020-10-15", "close": 14436.7091, "volume": 2.0}, {"date": "2020-10-16", "close": 13680.4104, "volume": 6.0}, {"date": "2020-10-19", "close": 14820.4446, "volume": 20.0}, {"date": "2020-10-20", "close": 14246.6274, "volume": 5.0}, {"date": "2020-10-21", "close": 13718.4115, "volume": 7.0}, {"date": "2020-10-22", "close": 13665.2099, "volume": 4.0}, {"date": "2020-10-23", "close": 13680.4104, "volume": 6.0}, {"date": "2020-10-26", "close": 12639.1792, "volume": 3.0}, {"date": "2020-10-27", "close": 12160.7448, "volume": 2.0}, {"date": "2020-10-28", "close": 12198.3659, "volume": 1.0}, {"date": "2020-10-29", "close": 13676.6103, "volume": 4.0}, {"date": "2020-10-30", "close": 12916.5875, "volume": 1.0}, {"date": "2020-11-02", "close": 12198.3659, "volume": 4.0}, {"date": "2020-11-03", "close": 14440.4332, "volume": 6.0}, {"date": "2020-11-04", "close": 13288.9987, "volume": 1.0}, {"date": "2020-11-05", "close": 14436.6331, "volume": 4.0}, {"date": "2020-11-06", "close": 14896.4469, "volume": 35.0}, {"date": "2020-11-09", "close": 11742.3523, "volume": 66.0}, {"date": "2020-11-10", "close": 10982.3295, "volume": 20.0}, {"date": "2020-11-11", "close": 11818.3545, "volume": 93.0}, {"date": "2020-11-12", "close": 10982.3295, "volume": 23.0}, {"date": "2020-11-13", "close": 9310.2793, "volume": 51.0}, {"date": "2020-11-16", "close": 8550.2565, "volume": 56.0}, {"date": "2020-11-17", "close": 8939.7682, "volume": 37.0}, {"date": "2020-11-18", "close": 8588.2576, "volume": 65.0}, {"date": "2020-11-19", "close": 8169.8651, "volume": 329.0}, {"date": "2020-11-20", "close": 9804.2941, "volume": 297.0}, {"date": "2020-11-23", "close": 11514.3454, "volume": 577.0}, {"date": "2020-11-24", "close": 10716.3215, "volume": 131.0}, {"date": "2020-11-25", "close": 10564.3169, "volume": 114.0}, {"date": "2020-11-27", "close": 11058.3317, "volume": 163.0}, {"date": "2020-11-30", "close": 10412.3124, "volume": 111.0}, {"date": "2020-12-01", "close": 9956.2987, "volume": 98.0}, {"date": "2020-12-02", "close": 9652.2896, "volume": 67.0}, {"date": "2020-12-03", "close": 9462.2839, "volume": 45.0}, {"date": "2020-12-04", "close": 9766.293, "volume": 76.0}, {"date": "2020-12-07", "close": 9652.2896, "volume": 73.0}, {"date": "2020-12-08", "close": 8987.2696, "volume": 81.0}, {"date": "2020-12-09", "close": 8702.2611, "volume": 190.0}, {"date": "2020-12-10", "close": 9918.2975, "volume": 343.0}, {"date": "2020-12-11", "close": 9462.2839, "volume": 223.0}, {"date": "2020-12-14", "close": 9272.2782, "volume": 203.0}, {"date": "2020-12-15", "close": 9082.2725, "volume": 214.0}, {"date": "2020-12-16", "close": 9348.2804, "volume": 183.0}, {"date": "2020-12-17", "close": 10754.3226, "volume": 879.0}, {"date": "2020-12-18", "close": 10526.3158, "volume": 4546.0}, {"date": "2020-12-21", "close": 10260.3078, "volume": 458.0}, {"date": "2020-12-22", "close": 10830.3249, "volume": 399.0}, {"date": "2020-12-23", "close": 10944.3283, "volume": 205.0}, {"date": "2020-12-24", "close": 10512.2554, "volume": 98.0}, {"date": "2020-12-28", "close": 10678.3203, "volume": 277.0}, {"date": "2020-12-29", "close": 10336.3101, "volume": 129.0}, {"date": "2020-12-30", "close": 10108.3032, "volume": 154.0}, {"date": "2020-12-31", "close": 10374.3112, "volume": 445.0}, {"date": "2021-01-04", "close": 9538.2861, "volume": 228.0}, {"date": "2021-01-05", "close": 10222.3067, "volume": 244.0}, {"date": "2021-01-06", "close": 9614.2884, "volume": 204.0}, {"date": "2021-01-07", "close": 9804.2941, "volume": 107.0}, {"date": "2021-01-08", "close": 9766.293, "volume": 85.0}, {"date": "2021-01-11", "close": 10260.3078, "volume": 280.0}, {"date": "2021-01-12", "close": 10982.3295, "volume": 537.0}, {"date": "2021-01-13", "close": 11742.3523, "volume": 938.0}, {"date": "2021-01-14", "close": 11856.3557, "volume": 476.0}, {"date": "2021-01-15", "close": 11742.3523, "volume": 396.0}, {"date": "2021-01-19", "close": 11742.3523, "volume": 285.0}, {"date": "2021-01-20", "close": 13110.3933, "volume": 812.0}, {"date": "2021-01-21", "close": 13262.3979, "volume": 444.0}, {"date": "2021-01-22", "close": 14744.4423, "volume": 1052.0}, {"date": "2021-01-25", "close": 15466.464, "volume": 526.0}, {"date": "2021-01-26", "close": 14212.4264, "volume": 377.0}, {"date": "2021-01-27", "close": 12046.3614, "volume": 446.0}, {"date": "2021-01-28", "close": 13224.3967, "volume": 829.0}, {"date": "2021-01-29", "close": 12996.3899, "volume": 319.0}, {"date": "2021-02-01", "close": 15922.4777, "volume": 1090.0}, {"date": "2021-02-02", "close": 16530.4959, "volume": 823.0}, {"date": "2021-02-03", "close": 18468.554, "volume": 1191.0}, {"date": "2021-02-04", "close": 20482.6145, "volume": 577.0}, {"date": "2021-02-05", "close": 19608.5882, "volume": 376.0}, {"date": "2021-02-08", "close": 19988.5996, "volume": 405.0}, {"date": "2021-02-09", "close": 20862.6259, "volume": 277.0}, {"date": "2021-02-10", "close": 22838.6851, "volume": 422.0}, {"date": "2021-02-11", "close": 22458.6737, "volume": 519.0}, {"date": "2021-02-12", "close": 25536.7661, "volume": 294.0}, {"date": "2021-02-16", "close": 25118.7535, "volume": 468.0}, {"date": "2021-02-17", "close": 23750.7125, "volume": 262.0}, {"date": "2021-02-18", "close": 19760.5928, "volume": 305.0}, {"date": "2021-02-19", "close": 17100.513, "volume": 1385.0}, {"date": "2021-02-22", "close": 18240.5472, "volume": 452.0}, {"date": "2021-02-23", "close": 16834.505, "volume": 294.0}, {"date": "2021-02-24", "close": 18696.5609, "volume": 189.0}, {"date": "2021-02-25", "close": 16758.5027, "volume": 282.0}, {"date": "2021-02-26", "close": 16834.505, "volume": 167.0}, {"date": "2021-03-01", "close": 17860.5358, "volume": 155.0}, {"date": "2021-03-02", "close": 16986.5096, "volume": 181.0}, {"date": "2021-03-03", "close": 16834.505, "volume": 195.0}, {"date": "2021-03-04", "close": 14972.4492, "volume": 227.0}, {"date": "2021-03-05", "close": 15314.4594, "volume": 197.0}, {"date": "2021-03-08", "close": 16150.4845, "volume": 142.0}, {"date": "2021-03-09", "close": 18202.5461, "volume": 161.0}, {"date": "2021-03-10", "close": 20786.6236, "volume": 415.0}, {"date": "2021-03-11", "close": 23066.692, "volume": 567.0}, {"date": "2021-03-12", "close": 24244.7273, "volume": 351.0}, {"date": "2021-03-15", "close": 24130.7239, "volume": 399.0}, {"date": "2021-03-16", "close": 23902.7171, "volume": 248.0}, {"date": "2021-03-17", "close": 25042.7513, "volume": 244.0}, {"date": "2021-03-18", "close": 24928.7478, "volume": 274.0}, {"date": "2021-03-19", "close": 23940.7182, "volume": 188.0}, {"date": "2021-03-22", "close": 22040.6612, "volume": 190.0}, {"date": "2021-03-23", "close": 19570.5871, "volume": 170.0}, {"date": "2021-03-24", "close": 19627.5888, "volume": 121.0}, {"date": "2021-03-25", "close": 22306.6692, "volume": 243.0}, {"date": "2021-03-26", "close": 26448.7934, "volume": 11500.0}, {"date": "2021-03-29", "close": 25118.7535, "volume": 577.0}, {"date": "2021-03-30", "close": 23332.7, "volume": 329.0}, {"date": "2021-03-31", "close": 24928.7478, "volume": 160.0}, {"date": "2021-04-01", "close": 25460.7638, "volume": 360.0}, {"date": "2021-04-05", "close": 26562.7969, "volume": 154.0}, {"date": "2021-04-06", "close": 26904.8071, "volume": 203.0}, {"date": "2021-04-07", "close": 30134.904, "volume": 494.0}, {"date": "2021-04-08", "close": 33783.0135, "volume": 3525.0}, {"date": "2021-04-09", "close": 37013.1104, "volume": 932.0}, {"date": "2021-04-12", "close": 45525.3657, "volume": 11490.0}, {"date": "2021-04-13", "close": 41003.2301, "volume": 1292.0}, {"date": "2021-04-14", "close": 39749.1924, "volume": 578.0}, {"date": "2021-04-15", "close": 38153.1446, "volume": 591.0}, {"date": "2021-04-16", "close": 37925.1377, "volume": 378.0}, {"date": "2021-04-19", "close": 31654.9496, "volume": 454.0}, {"date": "2021-04-20", "close": 30704.9211, "volume": 487.0}, {"date": "2021-04-21", "close": 32490.9747, "volume": 275.0}, {"date": "2021-04-22", "close": 34087.0226, "volume": 330.0}, {"date": "2021-04-23", "close": 35037.0511, "volume": 216.0}, {"date": "2021-04-26", "close": 37013.1104, "volume": 153.0}, {"date": "2021-04-27", "close": 37849.1354, "volume": 171.0}, {"date": "2021-04-28", "close": 40547.2164, "volume": 158.0}, {"date": "2021-04-29", "close": 39407.1822, "volume": 138.0}, {"date": "2021-04-30", "close": 36671.1001, "volume": 188.0}, {"date": "2021-05-03", "close": 34961.0488, "volume": 129.0}, {"date": "2021-05-04", "close": 33326.9998, "volume": 168.0}, {"date": "2021-05-05", "close": 32338.9701, "volume": 106.0}, {"date": "2021-05-06", "close": 32338.9701, "volume": 118.0}, {"date": "2021-05-07", "close": 33935.018, "volume": 127.0}, {"date": "2021-05-10", "close": 33326.9998, "volume": 119.0}, {"date": "2021-05-11", "close": 33669.01, "volume": 108.0}, {"date": "2021-05-12", "close": 31616.9485, "volume": 85.0}, {"date": "2021-05-13", "close": 26030.7809, "volume": 380.0}, {"date": "2021-05-14", "close": 30552.9166, "volume": 111.0}, {"date": "2021-05-17", "close": 28956.8687, "volume": 132.0}, {"date": "2021-05-18", "close": 28386.8516, "volume": 58.0}, {"date": "2021-05-19", "close": 28424.8527, "volume": 69.0}, {"date": "2021-05-20", "close": 28652.8596, "volume": 72.0}, {"date": "2021-05-21", "close": 31692.9508, "volume": 146.0}, {"date": "2021-05-24", "close": 30894.9268, "volume": 78.0}, {"date": "2021-05-25", "close": 30514.9154, "volume": 77.0}, {"date": "2021-05-26", "close": 31084.9325, "volume": 42.0}, {"date": "2021-05-27", "close": 30058.9017, "volume": 70.0}, {"date": "2021-05-28", "close": 32452.9736, "volume": 274.0}, {"date": "2021-06-01", "close": 35341.0602, "volume": 152.0}, {"date": "2021-06-02", "close": 34581.0374, "volume": 85.0}, {"date": "2021-06-03", "close": 34011.0203, "volume": 52.0}, {"date": "2021-06-04", "close": 37279.1183, "volume": 86.0}, {"date": "2021-06-07", "close": 40129.2038, "volume": 123.0}, {"date": "2021-06-08", "close": 42713.2814, "volume": 223.0}, {"date": "2021-06-09", "close": 38761.1628, "volume": 112.0}, {"date": "2021-06-10", "close": 40585.2175, "volume": 111.0}, {"date": "2021-06-11", "close": 40547.2164, "volume": 38.0}, {"date": "2021-06-14", "close": 38571.1571, "volume": 54.0}, {"date": "2021-06-15", "close": 38875.1662, "volume": 66.0}, {"date": "2021-06-16", "close": 39939.1981, "volume": 53.0}, {"date": "2021-06-17", "close": 39711.1913, "volume": 57.0}, {"date": "2021-06-18", "close": 39027.1708, "volume": 57.0}, {"date": "2021-06-21", "close": 38115.1434, "volume": 49.0}, {"date": "2021-06-22", "close": 39521.1856, "volume": 31.0}, {"date": "2021-06-23", "close": 38989.1696, "volume": 34.0}, {"date": "2021-06-24", "close": 40661.2198, "volume": 233.0}, {"date": "2021-06-25", "close": 42561.2768, "volume": 113.0}, {"date": "2021-06-28", "close": 41155.2346, "volume": 57.0}, {"date": "2021-06-29", "close": 38001.14, "volume": 87.0}, {"date": "2021-06-30", "close": 38001.14, "volume": 42.0}, {"date": "2021-07-01", "close": 37165.1149, "volume": 72.0}, {"date": "2021-07-02", "close": 39293.1788, "volume": 76.0}, {"date": "2021-07-06", "close": 36519.0955, "volume": 83.0}, {"date": "2021-07-07", "close": 36709.1012, "volume": 54.0}, {"date": "2021-07-08", "close": 35341.0602, "volume": 61.0}, {"date": "2021-07-09", "close": 37431.1229, "volume": 25.0}, {"date": "2021-07-12", "close": 41079.2323, "volume": 233.0}, {"date": "2021-07-13", "close": 39407.1822, "volume": 50.0}, {"date": "2021-07-14", "close": 35531.0659, "volume": 107.0}, {"date": "2021-07-15", "close": 34847.0454, "volume": 61.0}, {"date": "2021-07-16", "close": 33707.0112, "volume": 55.0}, {"date": "2021-07-19", "close": 32224.9667, "volume": 76.0}, {"date": "2021-07-20", "close": 33517.0055, "volume": 65.0}, {"date": "2021-07-21", "close": 33821.0146, "volume": 75.0}, {"date": "2021-07-22", "close": 32870.9861, "volume": 61.0}, {"date": "2021-07-23", "close": 32642.9793, "volume": 33.0}, {"date": "2021-07-26", "close": 31958.9587, "volume": 19.0}, {"date": "2021-07-27", "close": 26904.8071, "volume": 204.0}, {"date": "2021-07-28", "close": 26448.7934, "volume": 354.0}, {"date": "2021-07-29", "close": 26866.806, "volume": 293.0}, {"date": "2021-07-30", "close": 28766.863, "volume": 187.0}, {"date": "2021-08-02", "close": 29260.8778, "volume": 172.0}, {"date": "2021-08-03", "close": 28728.8618, "volume": 85.0}, {"date": "2021-08-04", "close": 27246.8174, "volume": 177.0}, {"date": "2021-08-05", "close": 27702.8311, "volume": 49.0}, {"date": "2021-08-06", "close": 30210.9063, "volume": 97.0}, {"date": "2021-08-09", "close": 32110.9633, "volume": 200.0}, {"date": "2021-08-10", "close": 31806.9542, "volume": 88.0}, {"date": "2021-08-11", "close": 30704.9211, "volume": 43.0}, {"date": "2021-08-12", "close": 30932.928, "volume": 33.0}, {"date": "2021-08-13", "close": 29526.8858, "volume": 52.0}, {"date": "2021-08-16", "close": 27360.8208, "volume": 86.0}, {"date": "2021-08-17", "close": 26448.7934, "volume": 99.0}, {"date": "2021-08-18", "close": 26144.7843, "volume": 72.0}, {"date": "2021-08-19", "close": 19418.5825, "volume": 918.0}, {"date": "2021-08-20", "close": 20387.6116, "volume": 261.0}, {"date": "2021-08-23", "close": 21888.6566, "volume": 191.0}, {"date": "2021-08-24", "close": 20900.627, "volume": 169.0}, {"date": "2021-08-25", "close": 19570.5871, "volume": 209.0}, {"date": "2021-08-26", "close": 19722.5917, "volume": 104.0}, {"date": "2021-08-27", "close": 19836.5951, "volume": 100.0}, {"date": "2021-08-30", "close": 20634.619, "volume": 139.0}, {"date": "2021-08-31", "close": 22382.6715, "volume": 398.0}, {"date": "2021-09-01", "close": 25118.7535, "volume": 312.0}, {"date": "2021-09-02", "close": 23674.7102, "volume": 232.0}, {"date": "2021-09-03", "close": 24130.7239, "volume": 134.0}, {"date": "2021-09-07", "close": 24548.7364, "volume": 198.0}, {"date": "2021-09-08", "close": 22686.6806, "volume": 164.0}, {"date": "2021-09-09", "close": 22724.6817, "volume": 172.0}, {"date": "2021-09-10", "close": 21090.6327, "volume": 191.0}, {"date": "2021-09-13", "close": 22800.684, "volume": 235.0}, {"date": "2021-09-14", "close": 21546.6464, "volume": 214.0}, {"date": "2021-09-15", "close": 25080.7524, "volume": 1544.0}, {"date": "2021-09-16", "close": 24130.7239, "volume": 313.0}, {"date": "2021-09-17", "close": 23560.7068, "volume": 249.0}, {"date": "2021-09-20", "close": 22078.6623, "volume": 333.0}, {"date": "2021-09-21", "close": 23142.6943, "volume": 237.0}, {"date": "2021-09-22", "close": 22040.6612, "volume": 224.0}, {"date": "2021-09-23", "close": 22230.6669, "volume": 398.0}, {"date": "2021-09-24", "close": 21052.6316, "volume": 236.0}, {"date": "2021-09-27", "close": 21926.6578, "volume": 106.0}, {"date": "2021-09-28", "close": 20064.6019, "volume": 187.0}, {"date": "2021-09-29", "close": 19456.5837, "volume": 155.0}, {"date": "2021-09-30", "close": 20558.6167, "volume": 117.0}, {"date": "2021-10-01", "close": 20596.6179, "volume": 90.0}, {"date": "2021-10-04", "close": 20596.6179, "volume": 78.0}, {"date": "2021-10-05", "close": 20102.6031, "volume": 71.0}, {"date": "2021-10-06", "close": 20482.6145, "volume": 57.0}, {"date": "2021-10-07", "close": 21508.6452, "volume": 96.0}, {"date": "2021-10-08", "close": 20672.6202, "volume": 89.0}, {"date": "2021-10-11", "close": 20330.6099, "volume": 72.0}, {"date": "2021-10-12", "close": 20482.6145, "volume": 38.0}, {"date": "2021-10-13", "close": 20026.6008, "volume": 49.0}, {"date": "2021-10-14", "close": 20178.6053, "volume": 52.0}, {"date": "2021-10-15", "close": 21318.6395, "volume": 111.0}, {"date": "2021-10-18", "close": 23142.6943, "volume": 269.0}, {"date": "2021-10-19", "close": 22800.684, "volume": 178.0}, {"date": "2021-10-20", "close": 22382.6715, "volume": 67.0}, {"date": "2021-10-21", "close": 21356.6407, "volume": 85.0}, {"date": "2021-10-22", "close": 20558.6167, "volume": 84.0}, {"date": "2021-10-25", "close": 20102.6031, "volume": 93.0}, {"date": "2021-10-26", "close": 20482.6145, "volume": 133.0}, {"date": "2021-10-27", "close": 19684.5905, "volume": 91.0}, {"date": "2021-10-28", "close": 20140.6042, "volume": 118.0}, {"date": "2021-10-29", "close": 19266.578, "volume": 175.0}, {"date": "2021-11-01", "close": 19456.5837, "volume": 102.0}, {"date": "2021-11-02", "close": 19494.5848, "volume": 83.0}, {"date": "2021-11-03", "close": 19228.5768, "volume": 111.0}, {"date": "2021-11-04", "close": 19342.5803, "volume": 87.0}, {"date": "2021-11-05", "close": 19608.5882, "volume": 84.0}, {"date": "2021-11-08", "close": 19000.57, "volume": 135.0}, {"date": "2021-11-09", "close": 18202.5461, "volume": 176.0}, {"date": "2021-11-10", "close": 15466.464, "volume": 362.0}, {"date": "2021-11-11", "close": 15580.4674, "volume": 207.0}, {"date": "2021-11-12", "close": 15808.4742, "volume": 308.0}, {"date": "2021-11-15", "close": 16264.4879, "volume": 83.0}, {"date": "2021-11-16", "close": 15352.4606, "volume": 164.0}, {"date": "2021-11-17", "close": 13870.4161, "volume": 390.0}, {"date": "2021-11-18", "close": 15238.4571, "volume": 766.0}, {"date": "2021-11-19", "close": 15390.4617, "volume": 324.0}, {"date": "2021-11-22", "close": 15314.4594, "volume": 270.0}, {"date": "2021-11-23", "close": 16264.4879, "volume": 276.0}, {"date": "2021-11-24", "close": 16948.5084, "volume": 205.0}, {"date": "2021-11-26", "close": 20558.6167, "volume": 602.0}, {"date": "2021-11-29", "close": 21698.6509, "volume": 1285.0}, {"date": "2021-11-30", "close": 24244.7273, "volume": 987.0}, {"date": "2021-12-01", "close": 19190.5757, "volume": 1608.0}, {"date": "2021-12-02", "close": 14668.44, "volume": 1095.0}, {"date": "2021-12-03", "close": 12426.3728, "volume": 476.0}, {"date": "2021-12-06", "close": 13414.4024, "volume": 378.0}, {"date": "2021-12-07", "close": 13870.4161, "volume": 310.0}, {"date": "2021-12-08", "close": 15010.4503, "volume": 241.0}, {"date": "2021-12-09", "close": 15200.456, "volume": 263.0}, {"date": "2021-12-10", "close": 15466.464, "volume": 425.0}, {"date": "2021-12-13", "close": 14934.448, "volume": 145.0}, {"date": "2021-12-14", "close": 15390.4617, "volume": 213.0}, {"date": "2021-12-15", "close": 15466.464, "volume": 180.0}, {"date": "2021-12-16", "close": 15048.4514, "volume": 196.0}, {"date": "2021-12-17", "close": 16606.4982, "volume": 281.0}, {"date": "2021-12-20", "close": 15732.472, "volume": 160.0}, {"date": "2021-12-21", "close": 15884.4765, "volume": 152.0}, {"date": "2021-12-22", "close": 15884.4765, "volume": 95.0}, {"date": "2021-12-23", "close": 15846.4754, "volume": 95.0}, {"date": "2021-12-27", "close": 15200.456, "volume": 146.0}, {"date": "2021-12-28", "close": 14326.4298, "volume": 195.0}, {"date": "2021-12-29", "close": 14136.4241, "volume": 165.0}, {"date": "2021-12-30", "close": 14896.4469, "volume": 132.0}, {"date": "2021-12-31", "close": 14820.4446, "volume": 102.0}, {"date": "2022-01-03", "close": 14326.4298, "volume": 127.0}, {"date": "2022-01-04", "close": 14820.4446, "volume": 98.0}, {"date": "2022-01-05", "close": 13680.4104, "volume": 170.0}, {"date": "2022-01-06", "close": 12958.3887, "volume": 98.0}, {"date": "2022-01-07", "close": 12540.3762, "volume": 144.0}, {"date": "2022-01-10", "close": 12692.3808, "volume": 123.0}, {"date": "2022-01-11", "close": 12426.3728, "volume": 75.0}, {"date": "2022-01-12", "close": 12350.3705, "volume": 42.0}, {"date": "2022-01-13", "close": 11286.3386, "volume": 273.0}, {"date": "2022-01-14", "close": 11552.3466, "volume": 70.0}, {"date": "2022-01-18", "close": 10488.3146, "volume": 118.0}, {"date": "2022-01-19", "close": 11001.33, "volume": 89.0}, {"date": "2022-01-20", "close": 9880.2964, "volume": 194.0}, {"date": "2022-01-21", "close": 9842.2953, "volume": 129.0}, {"date": "2022-01-24", "close": 9652.2896, "volume": 144.0}, {"date": "2022-01-25", "close": 9614.2884, "volume": 43.0}, {"date": "2022-01-26", "close": 10108.3032, "volume": 132.0}, {"date": "2022-01-27", "close": 9728.2918, "volume": 106.0}, {"date": "2022-01-28", "close": 10146.3044, "volume": 116.0}, {"date": "2022-01-31", "close": 10868.326, "volume": 91.0}, {"date": "2022-02-01", "close": 12445.3734, "volume": 472.0}, {"date": "2022-02-02", "close": 11856.3557, "volume": 122.0}, {"date": "2022-02-03", "close": 12920.3876, "volume": 155.0}, {"date": "2022-02-04", "close": 12730.3819, "volume": 74.0}, {"date": "2022-02-07", "close": 11970.3591, "volume": 80.0}, {"date": "2022-02-08", "close": 11932.358, "volume": 42.0}, {"date": "2022-02-09", "close": 12350.3705, "volume": 22.0}, {"date": "2022-02-10", "close": 12920.3876, "volume": 106.0}, {"date": "2022-02-11", "close": 11970.3591, "volume": 90.0}, {"date": "2022-02-14", "close": 12046.3614, "volume": 54.0}, {"date": "2022-02-15", "close": 12426.3728, "volume": 30.0}, {"date": "2022-02-16", "close": 13224.3967, "volume": 91.0}, {"date": "2022-02-17", "close": 12350.3705, "volume": 58.0}, {"date": "2022-02-18", "close": 11856.3557, "volume": 55.0}, {"date": "2022-02-22", "close": 12350.3705, "volume": 89.0}, {"date": "2022-02-23", "close": 11628.3488, "volume": 59.0}, {"date": "2022-02-24", "close": 12046.3614, "volume": 63.0}, {"date": "2022-02-25", "close": 12084.3625, "volume": 19.0}, {"date": "2022-02-28", "close": 12122.3637, "volume": 32.0}, {"date": "2022-03-01", "close": 12084.3625, "volume": 36.0}, {"date": "2022-03-02", "close": 11666.35, "volume": 56.0}, {"date": "2022-03-03", "close": 11628.3488, "volume": 37.0}, {"date": "2022-03-04", "close": 11400.342, "volume": 41.0}, {"date": "2022-03-07", "close": 11058.3317, "volume": 52.0}, {"date": "2022-03-08", "close": 11058.3317, "volume": 102.0}, {"date": "2022-03-09", "close": 11362.3409, "volume": 28.0}, {"date": "2022-03-10", "close": 11476.3443, "volume": 30.0}, {"date": "2022-03-11", "close": 10906.3272, "volume": 45.0}, {"date": "2022-03-14", "close": 10146.3044, "volume": 46.0}, {"date": "2022-03-15", "close": 9804.2941, "volume": 43.0}, {"date": "2022-03-16", "close": 10488.3146, "volume": 45.0}, {"date": "2022-03-17", "close": 10488.3146, "volume": 38.0}, {"date": "2022-03-18", "close": 11248.3374, "volume": 76.0}, {"date": "2022-03-21", "close": 10868.326, "volume": 31.0}, {"date": "2022-03-22", "close": 11362.3409, "volume": 31.0}, {"date": "2022-03-23", "close": 11096.3329, "volume": 21.0}, {"date": "2022-03-24", "close": 10906.3272, "volume": 30.0}, {"date": "2022-03-25", "close": 10336.3101, "volume": 64.0}, {"date": "2022-03-28", "close": 10070.3021, "volume": 77.0}, {"date": "2022-03-29", "close": 10146.3044, "volume": 55.0}, {"date": "2022-03-30", "close": 9918.2975, "volume": 24.0}, {"date": "2022-03-31", "close": 9842.2953, "volume": 57.0}, {"date": "2022-04-01", "close": 9614.2884, "volume": 43.0}, {"date": "2022-04-04", "close": 9538.2861, "volume": 119.0}, {"date": "2022-04-05", "close": 9196.2759, "volume": 77.0}, {"date": "2022-04-06", "close": 8702.2611, "volume": 69.0}, {"date": "2022-04-07", "close": 8398.2519, "volume": 93.0}, {"date": "2022-04-08", "close": 8056.2417, "volume": 172.0}, {"date": "2022-04-11", "close": 8056.2417, "volume": 32.0}, {"date": "2022-04-12", "close": 7486.2246, "volume": 126.0}, {"date": "2022-04-13", "close": 7600.228, "volume": 79.0}, {"date": "2022-04-14", "close": 7448.2234, "volume": 96.0}, {"date": "2022-04-18", "close": 7068.212, "volume": 116.0}, {"date": "2022-04-19", "close": 6954.2086, "volume": 95.0}, {"date": "2022-04-20", "close": 7030.2109, "volume": 54.0}, {"date": "2022-04-21", "close": 6612.1984, "volume": 108.0}, {"date": "2022-04-22", "close": 6536.1961, "volume": 59.0}, {"date": "2022-04-25", "close": 6346.1904, "volume": 74.0}, {"date": "2022-04-26", "close": 5624.1687, "volume": 141.0}, {"date": "2022-04-27", "close": 6194.1858, "volume": 82.0}, {"date": "2022-04-28", "close": 6574.1972, "volume": 150.0}, {"date": "2022-04-29", "close": 8056.2417, "volume": 588.0}, {"date": "2022-05-02", "close": 6384.1915, "volume": 773.0}, {"date": "2022-05-03", "close": 5054.1516, "volume": 884.0}, {"date": "2022-05-04", "close": 5244.1573, "volume": 218.0}, {"date": "2022-05-05", "close": 4864.1459, "volume": 123.0}, {"date": "2022-05-06", "close": 4978.1493, "volume": 92.0}, {"date": "2022-05-09", "close": 4104.1231, "volume": 216.0}, {"date": "2022-05-10", "close": 4294.1288, "volume": 54.0}, {"date": "2022-05-11", "close": 3990.1197, "volume": 67.0}, {"date": "2022-05-12", "close": 4180.1254, "volume": 49.0}, {"date": "2022-05-13", "close": 4788.1436, "volume": 83.0}, {"date": "2022-05-16", "close": 5016.1505, "volume": 88.0}, {"date": "2022-05-17", "close": 4788.1436, "volume": 58.0}, {"date": "2022-05-18", "close": 5434.163, "volume": 62.0}, {"date": "2022-05-19", "close": 5168.155, "volume": 45.0}, {"date": "2022-05-20", "close": 4826.1448, "volume": 39.0}, {"date": "2022-05-23", "close": 4940.1482, "volume": 28.0}, {"date": "2022-05-24", "close": 4712.1414, "volume": 18.0}, {"date": "2022-05-25", "close": 4750.1425, "volume": 17.0}, {"date": "2022-05-26", "close": 5016.1505, "volume": 32.0}, {"date": "2022-05-27", "close": 5206.1562, "volume": 39.0}, {"date": "2022-05-31", "close": 6156.1847, "volume": 140.0}, {"date": "2022-06-01", "close": 8094.2428, "volume": 711.0}, {"date": "2022-06-02", "close": 7638.2291, "volume": 145.0}, {"date": "2022-06-03", "close": 6992.2098, "volume": 82.0}, {"date": "2022-06-06", "close": 6270.1881, "volume": 72.0}, {"date": "2022-06-07", "close": 6954.2086, "volume": 81.0}, {"date": "2022-06-08", "close": 6954.2086, "volume": 46.0}, {"date": "2022-06-09", "close": 5776.1733, "volume": 83.0}, {"date": "2022-06-10", "close": 5966.179, "volume": 86.0}, {"date": "2022-06-13", "close": 5130.1539, "volume": 65.0}, {"date": "2022-06-14", "close": 5092.1528, "volume": 211.0}, {"date": "2022-06-15", "close": 3360.8208, "volume": 414.0}, {"date": "2022-06-16", "close": 3268.098, "volume": 111.0}, {"date": "2022-06-17", "close": 3182.5955, "volume": 64.0}, {"date": "2022-06-21", "close": 3082.2725, "volume": 100.0}, {"date": "2022-06-22", "close": 3186.0156, "volume": 47.0}, {"date": "2022-06-23", "close": 3305.7192, "volume": 59.0}, {"date": "2022-06-24", "close": 3478.2443, "volume": 45.0}, {"date": "2022-06-27", "close": 3378.3013, "volume": 32.0}, {"date": "2022-06-28", "close": 3197.7959, "volume": 27.0}, {"date": "2022-06-29", "close": 3144.9743, "volume": 14.0}, {"date": "2022-06-30", "close": 3222.8767, "volume": 33.0}, {"date": "2022-07-01", "close": 3306.0992, "volume": 21.0}, {"date": "2022-07-05", "close": 3423.5227, "volume": 26.0}, {"date": "2022-07-06", "close": 3458.1037, "volume": 28.0}, {"date": "2022-07-07", "close": 3648.1094, "volume": 33.0}, {"date": "2022-07-08", "close": 3799.734, "volume": 27.0}, {"date": "2022-07-11", "close": 3838.1151, "volume": 23.0}, {"date": "2022-07-12", "close": 3952.1186, "volume": 25.0}, {"date": "2022-07-13", "close": 3952.1186, "volume": 18.0}, {"date": "2022-07-14", "close": 4066.122, "volume": 30.0}, {"date": "2022-07-15", "close": 4332.13, "volume": 312.0}, {"date": "2022-07-18", "close": 4218.1265, "volume": 93.0}, {"date": "2022-07-19", "close": 4598.1379, "volume": 61.0}, {"date": "2022-07-20", "close": 4712.1414, "volume": 37.0}, {"date": "2022-07-21", "close": 4978.1493, "volume": 53.0}, {"date": "2022-07-22", "close": 4560.1368, "volume": 37.0}, {"date": "2022-07-25", "close": 4370.1311, "volume": 13.0}, {"date": "2022-07-26", "close": 4218.1265, "volume": 21.0}, {"date": "2022-07-27", "close": 4180.1254, "volume": 28.0}, {"date": "2022-07-28", "close": 4446.1334, "volume": 22.0}, {"date": "2022-07-29", "close": 4142.1243, "volume": 18.0}, {"date": "2022-08-01", "close": 4332.13, "volume": 23.0}, {"date": "2022-08-02", "close": 4522.1357, "volume": 25.0}, {"date": "2022-08-03", "close": 4636.1391, "volume": 28.0}, {"date": "2022-08-04", "close": 4864.1459, "volume": 28.0}, {"date": "2022-08-05", "close": 4826.1448, "volume": 48.0}, {"date": "2022-08-08", "close": 4446.1334, "volume": 55.0}, {"date": "2022-08-09", "close": 4218.1265, "volume": 15.0}, {"date": "2022-08-10", "close": 4196.0859, "volume": 26.0}, {"date": "2022-08-11", "close": 4066.122, "volume": 36.0}, {"date": "2022-08-12", "close": 4332.13, "volume": 23.0}, {"date": "2022-08-15", "close": 4332.13, "volume": 25.0}, {"date": "2022-08-16", "close": 4104.1231, "volume": 48.0}, {"date": "2022-08-17", "close": 3913.7374, "volume": 43.0}, {"date": "2022-08-18", "close": 3724.1117, "volume": 39.0}, {"date": "2022-08-19", "close": 3610.1083, "volume": 33.0}, {"date": "2022-08-22", "close": 3230.0969, "volume": 344.0}, {"date": "2022-08-23", "close": 3225.9168, "volume": 62.0}, {"date": "2022-08-24", "close": 3635.1891, "volume": 61.0}, {"date": "2022-08-25", "close": 3428.8429, "volume": 20.0}, {"date": "2022-08-26", "close": 3264.6779, "volume": 58.0}, {"date": "2022-08-29", "close": 3233.897, "volume": 19.0}, {"date": "2022-08-30", "close": 3105.8332, "volume": 48.0}, {"date": "2022-08-31", "close": 3235.4171, "volume": 33.0}, {"date": "2022-09-01", "close": 3287.0986, "volume": 35.0}, {"date": "2022-09-02", "close": 3167.395, "volume": 45.0}, {"date": "2022-09-06", "close": 3061.3718, "volume": 23.0}, {"date": "2022-09-07", "close": 3035.9111, "volume": 37.0}, {"date": "2022-09-08", "close": 3133.194, "volume": 22.0}, {"date": "2022-09-09", "close": 3199.696, "volume": 21.0}, {"date": "2022-09-12", "close": 3359.6808, "volume": 46.0}, {"date": "2022-09-13", "close": 3103.5531, "volume": 24.0}, {"date": "2022-09-14", "close": 3051.1115, "volume": 160.0}, {"date": "2022-09-15", "close": 3078.4724, "volume": 38.0}, {"date": "2022-09-16", "close": 3077.7123, "volume": 36.0}, {"date": "2022-09-19", "close": 2849.3255, "volume": 36.0}, {"date": "2022-09-20", "close": 2549.4965, "volume": 87.0}, {"date": "2022-09-21", "close": 2575.3373, "volume": 31.0}, {"date": "2022-09-22", "close": 2698.0809, "volume": 96.0}, {"date": "2022-09-23", "close": 2625.495, "volume": 22.0}, {"date": "2022-09-26", "close": 2588.6377, "volume": 44.0}, {"date": "2022-09-27", "close": 2666.16, "volume": 14.0}, {"date": "2022-09-28", "close": 2657.0397, "volume": 7.0}, {"date": "2022-09-29", "close": 2581.4174, "volume": 8.0}, {"date": "2022-09-30", "close": 2527.0758, "volume": 7.0}, {"date": "2022-10-03", "close": 2545.3164, "volume": 23.0}, {"date": "2022-10-04", "close": 2627.3988, "volume": 44.0}, {"date": "2022-10-05", "close": 2549.1165, "volume": 13.0}, {"date": "2022-10-06", "close": 2481.0944, "volume": 13.0}, {"date": "2022-10-07", "close": 2280.0684, "volume": 742.0}, {"date": "2022-10-10", "close": 2055.8617, "volume": 76.0}, {"date": "2022-10-11", "close": 2044.4613, "volume": 48.0}, {"date": "2022-10-12", "close": 2043.3213, "volume": 31.0}, {"date": "2022-10-13", "close": 2068.7821, "volume": 56.0}, {"date": "2022-10-14", "close": 1938.8182, "volume": 31.0}, {"date": "2022-10-17", "close": 2033.821, "volume": 47.0}, {"date": "2022-10-18", "close": 1972.2592, "volume": 167.0}, {"date": "2022-10-19", "close": 1843.4353, "volume": 41.0}, {"date": "2022-10-20", "close": 1905.3772, "volume": 75.0}, {"date": "2022-10-21", "close": 1895.4969, "volume": 20.0}, {"date": "2022-10-24", "close": 1827.8548, "volume": 24.0}, {"date": "2022-10-25", "close": 1786.0536, "volume": 40.0}, {"date": "2022-10-26", "close": 1786.0536, "volume": 22.0}, {"date": "2022-10-27", "close": 1711.9514, "volume": 23.0}, {"date": "2022-10-28", "close": 1723.7317, "volume": 46.0}, {"date": "2022-10-31", "close": 1779.2134, "volume": 35.0}, {"date": "2022-11-01", "close": 1780.3534, "volume": 67.0}, {"date": "2022-11-02", "close": 1599.088, "volume": 34.0}, {"date": "2022-11-03", "close": 1603.6481, "volume": 19.0}, {"date": "2022-11-04", "close": 1649.2495, "volume": 30.0}, {"date": "2022-11-07", "close": 1482.0445, "volume": 75.0}, {"date": "2022-11-08", "close": 1408.7023, "volume": 30.0}, {"date": "2022-11-09", "close": 1330.0399, "volume": 33.0}, {"date": "2022-11-10", "close": 1377.1613, "volume": 47.0}, {"date": "2022-11-11", "close": 1421.2426, "volume": 31.0}, {"date": "2022-11-14", "close": 1473.6842, "volume": 19.0}, {"date": "2022-11-15", "close": 1650.7695, "volume": 76.0}, {"date": "2022-11-16", "close": 1617.7085, "volume": 33.0}, {"date": "2022-11-17", "close": 1819.4946, "volume": 35.0}, {"date": "2022-11-18", "close": 2001.52, "volume": 61.0}, {"date": "2022-11-21", "close": 1743.8723, "volume": 18.0}, {"date": "2022-11-22", "close": 1669.7701, "volume": 24.0}, {"date": "2022-11-23", "close": 1683.0705, "volume": 8.0}, {"date": "2022-11-25", "close": 1710.0513, "volume": 6.0}, {"date": "2022-11-28", "close": 1709.2913, "volume": 12.0}, {"date": "2022-11-29", "close": 1593.7678, "volume": 29.0}, {"date": "2022-11-30", "close": 1582.3675, "volume": 24.0}, {"date": "2022-12-01", "close": 1596.4279, "volume": 23.0}, {"date": "2022-12-02", "close": 1569.4471, "volume": 27.0}, {"date": "2022-12-05", "close": 1361.9609, "volume": 74.0}, {"date": "2022-12-06", "close": 1350.9405, "volume": 19.0}, {"date": "2022-12-07", "close": 1143.4543, "volume": 121.0}, {"date": "2022-12-08", "close": 976.6293, "volume": 88.0}, {"date": "2022-12-09", "close": 1026.0308, "volume": 52.0}, {"date": "2022-12-12", "close": 1019.5706, "volume": 51.0}, {"date": "2022-12-13", "close": 1102.0331, "volume": 69.0}, {"date": "2022-12-14", "close": 1103.1731, "volume": 25.0}, {"date": "2022-12-15", "close": 1032.491, "volume": 39.0}, {"date": "2022-12-16", "close": 912.0274, "volume": 633.0}, {"date": "2022-12-19", "close": 503.5151, "volume": 6302.0}, {"date": "2022-12-20", "close": 423.7127, "volume": 149822.0}, {"date": "2022-12-21", "close": 400.912, "volume": 23965.0}, {"date": "2022-12-22", "close": 300.209, "volume": 7093.0}, {"date": "2022-12-23", "close": 235.6071, "volume": 11277.0}, {"date": "2022-12-27", "close": 370.5111, "volume": 272844.0}, {"date": "2022-12-28", "close": 315.4095, "volume": 11967.0}, {"date": "2022-12-29", "close": 359.1108, "volume": 7475.0}, {"date": "2022-12-30", "close": 644.1193, "volume": 213807.0}, {"date": "2023-01-03", "close": 1007.0302, "volume": 249425.0}, {"date": "2023-01-04", "close": 832.225, "volume": 36575.0}, {"date": "2023-01-05", "close": 934.828, "volume": 124886.0}, {"date": "2023-01-06", "close": 1001.33, "volume": 79848.0}, {"date": "2023-01-09", "close": 931.0279, "volume": 21673.0}, {"date": "2023-01-10", "close": 817.0245, "volume": 9678.0}, {"date": "2023-01-11", "close": 661.2198, "volume": 6096.0}, {"date": "2023-01-12", "close": 779.0234, "volume": 6307.0}, {"date": "2023-01-13", "close": 704.9211, "volume": 2484.0}, {"date": "2023-01-17", "close": 706.8212, "volume": 3655.0}, {"date": "2023-01-18", "close": 676.4203, "volume": 1785.0}, {"date": "2023-01-19", "close": 609.9183, "volume": 2128.0}, {"date": "2023-01-20", "close": 689.7207, "volume": 2902.0}, {"date": "2023-01-23", "close": 638.4192, "volume": 2405.0}, {"date": "2023-01-24", "close": 602.3181, "volume": 1044.0}, {"date": "2023-01-25", "close": 805.6242, "volume": 126026.0}, {"date": "2023-01-26", "close": 687.8206, "volume": 7732.0}, {"date": "2023-01-27", "close": 615.6185, "volume": 5024.0}, {"date": "2023-01-30", "close": 627.0188, "volume": 1920.0}, {"date": "2023-01-31", "close": 632.719, "volume": 1024.0}, {"date": "2023-02-01", "close": 621.3186, "volume": 1325.0}, {"date": "2023-02-02", "close": 708.7213, "volume": 15640.0}, {"date": "2023-02-03", "close": 670.7201, "volume": 1823.0}, {"date": "2023-02-06", "close": 646.0194, "volume": 1423.0}, {"date": "2023-02-07", "close": 628.9189, "volume": 1093.0}, {"date": "2023-02-08", "close": 628.9189, "volume": 1050.0}, {"date": "2023-02-09", "close": 592.8178, "volume": 1113.0}, {"date": "2023-02-10", "close": 564.3169, "volume": 856.0}, {"date": "2023-02-13", "close": 589.0177, "volume": 855.0}, {"date": "2023-02-14", "close": 590.9177, "volume": 483.0}, {"date": "2023-02-15", "close": 571.9172, "volume": 439.0}, {"date": "2023-02-16", "close": 570.0171, "volume": 539.0}, {"date": "2023-02-17", "close": 573.8172, "volume": 272.0}, {"date": "2023-02-21", "close": 571.9172, "volume": 430.0}, {"date": "2023-02-22", "close": 579.5174, "volume": 611.0}, {"date": "2023-02-23", "close": 516.8155, "volume": 1796.0}, {"date": "2023-02-24", "close": 516.8155, "volume": 483.0}, {"date": "2023-02-27", "close": 545.3164, "volume": 446.0}, {"date": "2023-02-28", "close": 545.3164, "volume": 266.0}, {"date": "2023-03-01", "close": 522.5157, "volume": 170.0}, {"date": "2023-03-02", "close": 511.1153, "volume": 168.0}, {"date": "2023-03-03", "close": 533.916, "volume": 398.0}, {"date": "2023-03-06", "close": 528.2158, "volume": 564.0}, {"date": "2023-03-07", "close": 530.1159, "volume": 413.0}, {"date": "2023-03-08", "close": 522.5157, "volume": 146.0}, {"date": "2023-03-09", "close": 502.4891, "volume": 204.0}, {"date": "2023-03-10", "close": 482.6145, "volume": 317.0}, {"date": "2023-03-13", "close": 463.6139, "volume": 273.0}, {"date": "2023-03-14", "close": 438.9132, "volume": 361.0}, {"date": "2023-03-15", "close": 393.3118, "volume": 788.0}, {"date": "2023-03-16", "close": 406.6122, "volume": 197.0}, {"date": "2023-03-17", "close": 402.8121, "volume": 422.0}, {"date": "2023-03-20", "close": 383.8115, "volume": 331.0}, {"date": "2023-03-21", "close": 389.5117, "volume": 125.0}, {"date": "2023-03-22", "close": 380.0114, "volume": 156.0}, {"date": "2023-03-23", "close": 364.8109, "volume": 155.0}, {"date": "2023-03-24", "close": 370.5111, "volume": 315.0}, {"date": "2023-03-27", "close": 355.3107, "volume": 481.0}, {"date": "2023-03-28", "close": 349.6105, "volume": 243.0}, {"date": "2023-03-29", "close": 343.9103, "volume": 211.0}, {"date": "2023-03-30", "close": 317.3095, "volume": 883.0}, {"date": "2023-03-31", "close": 342.0103, "volume": 322.0}, {"date": "2023-04-03", "close": 359.1108, "volume": 593.0}, {"date": "2023-04-04", "close": 338.2101, "volume": 126.0}, {"date": "2023-04-05", "close": 271.7082, "volume": 164116.0}, {"date": "2023-04-06", "close": 233.707, "volume": 6424.0}, {"date": "2023-04-10", "close": 229.9069, "volume": 3486.0}, {"date": "2023-04-11", "close": 233.707, "volume": 2319.0}, {"date": "2023-04-12", "close": 231.807, "volume": 1239.0}, {"date": "2023-04-13", "close": 243.2073, "volume": 1647.0}, {"date": "2023-04-14", "close": 235.6071, "volume": 1446.0}, {"date": "2023-04-17", "close": 245.1074, "volume": 1766.0}, {"date": "2023-04-18", "close": 245.1074, "volume": 796.0}, {"date": "2023-04-19", "close": 231.807, "volume": 1557.0}, {"date": "2023-04-20", "close": 235.6071, "volume": 723.0}, {"date": "2023-04-21", "close": 226.1068, "volume": 669.0}, {"date": "2023-04-24", "close": 220.4066, "volume": 907.0}, {"date": "2023-04-25", "close": 209.0063, "volume": 1094.0}, {"date": "2023-04-26", "close": 203.3061, "volume": 534.0}, {"date": "2023-04-27", "close": 214.7064, "volume": 660.0}, {"date": "2023-04-28", "close": 218.5066, "volume": 450.0}, {"date": "2023-05-01", "close": 209.0063, "volume": 357.0}, {"date": "2023-05-02", "close": 209.0063, "volume": 405.0}, {"date": "2023-05-03", "close": 212.8064, "volume": 614.0}, {"date": "2023-05-04", "close": 201.406, "volume": 718.0}, {"date": "2023-05-05", "close": 207.1062, "volume": 856.0}, {"date": "2023-05-08", "close": 205.2062, "volume": 356.0}, {"date": "2023-05-09", "close": 207.1062, "volume": 439.0}, {"date": "2023-05-10", "close": 203.3061, "volume": 173.0}, {"date": "2023-05-11", "close": 197.6059, "volume": 555.0}, {"date": "2023-05-12", "close": 184.3055, "volume": 603.0}, {"date": "2023-05-15", "close": 195.7059, "volume": 508.0}, {"date": "2023-05-16", "close": 184.3245, "volume": 269.0}, {"date": "2023-05-17", "close": 185.9206, "volume": 191.0}, {"date": "2023-05-18", "close": 197.6059, "volume": 3565.0}, {"date": "2023-05-19", "close": 237.5071, "volume": 76418.0}, {"date": "2023-05-22", "close": 243.2073, "volume": 5169.0}, {"date": "2023-05-23", "close": 248.9075, "volume": 4682.0}, {"date": "2023-05-24", "close": 237.5071, "volume": 1546.0}, {"date": "2023-05-25", "close": 228.0068, "volume": 686.0}, {"date": "2023-05-26", "close": 224.2067, "volume": 418.0}, {"date": "2023-05-30", "close": 218.5066, "volume": 539.0}, {"date": "2023-05-31", "close": 216.6065, "volume": 611.0}, {"date": "2023-06-01", "close": 226.1068, "volume": 830.0}, {"date": "2023-06-02", "close": 226.1068, "volume": 600.0}, {"date": "2023-06-05", "close": 229.9069, "volume": 4543.0}, {"date": "2023-06-06", "close": 237.5071, "volume": 1219.0}, {"date": "2023-06-07", "close": 235.6071, "volume": 942.0}, {"date": "2023-06-08", "close": 231.807, "volume": 667.0}, {"date": "2023-06-09", "close": 229.9069, "volume": 716.0}, {"date": "2023-06-12", "close": 224.2067, "volume": 401.0}, {"date": "2023-06-13", "close": 220.4066, "volume": 542.0}, {"date": "2023-06-14", "close": 222.3067, "volume": 639.0}, {"date": "2023-06-15", "close": 220.4066, "volume": 486.0}, {"date": "2023-06-16", "close": 222.3067, "volume": 750.0}, {"date": "2023-06-20", "close": 216.6065, "volume": 503.0}, {"date": "2023-06-21", "close": 216.6065, "volume": 378.0}, {"date": "2023-06-22", "close": 222.3067, "volume": 430.0}, {"date": "2023-06-23", "close": 216.6065, "volume": 256.0}, {"date": "2023-06-26", "close": 220.4066, "volume": 276.0}, {"date": "2023-06-27", "close": 219.9506, "volume": 248.0}, {"date": "2023-06-28", "close": 216.6065, "volume": 227.0}, {"date": "2023-06-29", "close": 216.6065, "volume": 145.0}, {"date": "2023-06-30", "close": 222.3067, "volume": 181.0}, {"date": "2023-07-03", "close": 210.9063, "volume": 126.0}, {"date": "2023-07-05", "close": 214.7064, "volume": 541.0}, {"date": "2023-07-06", "close": 201.026, "volume": 306.0}, {"date": "2023-07-07", "close": 210.9063, "volume": 114.0}, {"date": "2023-07-10", "close": 207.1062, "volume": 160.0}, {"date": "2023-07-11", "close": 207.1062, "volume": 112.0}, {"date": "2023-07-12", "close": 203.3061, "volume": 57.0}, {"date": "2023-07-13", "close": 205.2062, "volume": 71.0}, {"date": "2023-07-14", "close": 197.6059, "volume": 344.0}, {"date": "2023-07-17", "close": 205.2062, "volume": 241.0}, {"date": "2023-07-18", "close": 202.3561, "volume": 178.0}, {"date": "2023-07-19", "close": 202.3561, "volume": 150.0}, {"date": "2023-07-20", "close": 199.544, "volume": 172.0}, {"date": "2023-07-21", "close": 201.406, "volume": 142.0}, {"date": "2023-07-24", "close": 196.6559, "volume": 279.0}, {"date": "2023-07-25", "close": 193.8058, "volume": 271.0}, {"date": "2023-07-26", "close": 172.9052, "volume": 882.0}, {"date": "2023-07-27", "close": 171.0051, "volume": 193.0}, {"date": "2023-07-28", "close": 173.8552, "volume": 199.0}, {"date": "2023-07-31", "close": 178.6054, "volume": 278.0}, {"date": "2023-08-01", "close": 176.7053, "volume": 104.0}, {"date": "2023-08-02", "close": 172.9052, "volume": 225.0}, {"date": "2023-08-03", "close": 168.9151, "volume": 456.0}, {"date": "2023-08-04", "close": 153.8666, "volume": 311.0}, {"date": "2023-08-07", "close": 156.3747, "volume": 5496.0}, {"date": "2023-08-08", "close": 146.5514, "volume": 741.0}, {"date": "2023-08-09", "close": 160.3648, "volume": 58508.0}, {"date": "2023-08-10", "close": 133.536, "volume": 11529.0}, {"date": "2023-08-11", "close": 137.2981, "volume": 1431.0}, {"date": "2023-08-14", "close": 137.9441, "volume": 1431.0}, {"date": "2023-08-15", "close": 136.4241, "volume": 1887.0}, {"date": "2023-08-16", "close": 121.6036, "volume": 1706.0}, {"date": "2023-08-17", "close": 125.0238, "volume": 603.0}, {"date": "2023-08-18", "close": 117.9935, "volume": 605.0}, {"date": "2023-08-21", "close": 121.2236, "volume": 451.0}, {"date": "2023-08-22", "close": 120.6536, "volume": 161.0}, {"date": "2023-08-23", "close": 117.6135, "volume": 258.0}, {"date": "2023-08-24", "close": 113.6234, "volume": 544.0}, {"date": "2023-08-25", "close": 106.2132, "volume": 539.0}, {"date": "2023-08-28", "close": 106.0232, "volume": 487.0}, {"date": "2023-08-29", "close": 109.6141, "volume": 393.0}, {"date": "2023-08-30", "close": 122.0492, "volume": 1420.0}, {"date": "2023-08-31", "close": 126.7338, "volume": 800.0}, {"date": "2023-09-01", "close": 127.4178, "volume": 766.0}, {"date": "2023-09-05", "close": 125.4038, "volume": 1811.0}, {"date": "2023-09-06", "close": 120.1216, "volume": 537.0}, {"date": "2023-09-07", "close": 115.6565, "volume": 1039.0}, {"date": "2023-09-08", "close": 105.3962, "volume": 657.0}, {"date": "2023-09-11", "close": 107.7332, "volume": 775.0}, {"date": "2023-09-12", "close": 102.7931, "volume": 471.0}, {"date": "2023-09-13", "close": 101.235, "volume": 209.0}, {"date": "2023-09-14", "close": 108.3032, "volume": 155.0}, {"date": "2023-09-15", "close": 157.1727, "volume": 3666.0}, {"date": "2023-09-18", "close": 143.4543, "volume": 1102.0}, {"date": "2023-09-19", "close": 122.6487, "volume": 661.0}, {"date": "2023-09-20", "close": 134.904, "volume": 1459.0}, {"date": "2023-09-21", "close": 113.0344, "volume": 994.0}, {"date": "2023-09-22", "close": 108.4553, "volume": 197.0}, {"date": "2023-09-25", "close": 106.4032, "volume": 231.0}, {"date": "2023-09-26", "close": 113.8134, "volume": 246.0}, {"date": "2023-09-27", "close": 112.1034, "volume": 169.0}, {"date": "2023-09-28", "close": 114.9154, "volume": 203.0}, {"date": "2023-09-29", "close": 116.3785, "volume": 91.0}, {"date": "2023-10-02", "close": 110.2033, "volume": 198.0}, {"date": "2023-10-03", "close": 113.9274, "volume": 153.0}, {"date": "2023-10-04", "close": 110.0893, "volume": 306.0}, {"date": "2023-10-05", "close": 106.4032, "volume": 114.0}, {"date": "2023-10-06", "close": 112.1034, "volume": 218.0}, {"date": "2023-10-09", "close": 109.9943, "volume": 104.0}, {"date": "2023-10-10", "close": 106.4222, "volume": 202.0}, {"date": "2023-10-11", "close": 106.4412, "volume": 138.0}, {"date": "2023-10-12", "close": 106.9542, "volume": 159.0}, {"date": "2023-10-13", "close": 106.3842, "volume": 136.0}, {"date": "2023-10-16", "close": 98.955, "volume": 313.0}, {"date": "2023-10-17", "close": 97.2829, "volume": 285.0}, {"date": "2023-10-18", "close": 96.9029, "volume": 815.0}, {"date": "2023-10-19", "close": 84.6475, "volume": 1337.0}, {"date": "2023-10-20", "close": 85.5026, "volume": 758.0}, {"date": "2023-10-23", "close": 81.7025, "volume": 334.0}, {"date": "2023-10-24", "close": 83.3272, "volume": 155.0}, {"date": "2023-10-25", "close": 85.1226, "volume": 89.0}, {"date": "2023-10-26", "close": 86.6426, "volume": 108.0}, {"date": "2023-10-27", "close": 81.1134, "volume": 191.0}, {"date": "2023-10-30", "close": 82.5765, "volume": 311.0}, {"date": "2023-10-31", "close": 81.7025, "volume": 82.0}, {"date": "2023-11-01", "close": 81.7025, "volume": 158.0}, {"date": "2023-11-02", "close": 83.6025, "volume": 118.0}, {"date": "2023-11-03", "close": 81.2274, "volume": 169.0}, {"date": "2023-11-06", "close": 76.9523, "volume": 194.0}, {"date": "2023-11-07", "close": 71.1571, "volume": 610.0}, {"date": "2023-11-08", "close": 77.9023, "volume": 220.0}, {"date": "2023-11-09", "close": 73.3992, "volume": 380.0}, {"date": "2023-11-10", "close": 76.9333, "volume": 351.0}, {"date": "2023-11-13", "close": 88.5997, "volume": 9594.0}, {"date": "2023-11-14", "close": 65.362, "volume": 3423.0}, {"date": "2023-11-15", "close": 68.3831, "volume": 1206.0}, {"date": "2023-11-16", "close": 74.1022, "volume": 975.0}, {"date": "2023-11-17", "close": 68.5921, "volume": 346.0}, {"date": "2023-11-20", "close": 70.1121, "volume": 640.0}, {"date": "2023-11-21", "close": 68.404, "volume": 88.0}, {"date": "2023-11-22", "close": 64.5259, "volume": 449.0}, {"date": "2023-11-24", "close": 60.9918, "volume": 249.0}, {"date": "2023-11-27", "close": 59.4528, "volume": 397.0}, {"date": "2023-11-28", "close": 64.0319, "volume": 19088.0}, {"date": "2023-11-29", "close": 53.3916, "volume": 55718.0}, {"date": "2023-11-30", "close": 51.4915, "volume": 9876.0}, {"date": "2023-12-01", "close": 53.7716, "volume": 3469.0}, {"date": "2023-12-04", "close": 56.2227, "volume": 16679.0}, {"date": "2023-12-05", "close": 50.3705, "volume": 5360.0}, {"date": "2023-12-06", "close": 46.8174, "volume": 8061.0}, {"date": "2023-12-07", "close": 45.5824, "volume": 3800.0}, {"date": "2023-12-08", "close": 45.2214, "volume": 1608.0}, {"date": "2023-12-11", "close": 37.4311, "volume": 6456.0}, {"date": "2023-12-12", "close": 35.6451, "volume": 2323.0}, {"date": "2023-12-13", "close": 38.1911, "volume": 20589.0}, {"date": "2023-12-14", "close": 39.7112, "volume": 4652.0}, {"date": "2023-12-15", "close": 35.7211, "volume": 5544.0}, {"date": "2023-12-18", "close": 32.092, "volume": 4636.0}, {"date": "2023-12-19", "close": 32.985, "volume": 825.0}, {"date": "2023-12-20", "close": 33.631, "volume": 970.0}, {"date": "2023-12-21", "close": 32.13, "volume": 1458.0}, {"date": "2023-12-22", "close": 35.3601, "volume": 3014.0}, {"date": "2023-12-26", "close": 35.9491, "volume": 1809.0}, {"date": "2023-12-27", "close": 39.5212, "volume": 7389.0}, {"date": "2023-12-28", "close": 40.0912, "volume": 1938.0}, {"date": "2023-12-29", "close": 40.5662, "volume": 1852.0}, {"date": "2024-01-02", "close": 39.0842, "volume": 667.0}, {"date": "2024-01-03", "close": 38.9512, "volume": 1151.0}, {"date": "2024-01-04", "close": 41.5732, "volume": 113689.0}, {"date": "2024-01-05", "close": 34.961, "volume": 7867.0}, {"date": "2024-01-08", "close": 37.7541, "volume": 3561.0}, {"date": "2024-01-09", "close": 41.7633, "volume": 4275.0}, {"date": "2024-01-10", "close": 57.0209, "volume": 30969.0}, {"date": "2024-01-11", "close": 42.5803, "volume": 7739.0}, {"date": "2024-01-12", "close": 38.4192, "volume": 3436.0}, {"date": "2024-01-16", "close": 38.0011, "volume": 2097.0}, {"date": "2024-01-17", "close": 36.1581, "volume": 1151.0}, {"date": "2024-01-18", "close": 36.5191, "volume": 1624.0}, {"date": "2024-01-19", "close": 38.9512, "volume": 937.0}, {"date": "2024-01-22", "close": 39.9012, "volume": 1796.0}, {"date": "2024-01-23", "close": 40.1102, "volume": 1636.0}, {"date": "2024-01-24", "close": 41.3262, "volume": 1648.0}, {"date": "2024-01-25", "close": 41.3262, "volume": 547.0}, {"date": "2024-01-26", "close": 43.6253, "volume": 2000.0}, {"date": "2024-01-29", "close": 39.8062, "volume": 1358.0}, {"date": "2024-01-30", "close": 38.8752, "volume": 622.0}, {"date": "2024-01-31", "close": 40.6612, "volume": 1252.0}, {"date": "2024-02-01", "close": 38.0011, "volume": 1162.0}, {"date": "2024-02-02", "close": 38.8372, "volume": 593.0}, {"date": "2024-02-05", "close": 37.0511, "volume": 572.0}, {"date": "2024-02-06", "close": 36.8801, "volume": 307.0}, {"date": "2024-02-07", "close": 36.8991, "volume": 350.0}, {"date": "2024-02-08", "close": 39.6922, "volume": 564.0}, {"date": "2024-02-09", "close": 38.2671, "volume": 622.0}, {"date": "2024-02-12", "close": 39.9012, "volume": 1036.0}, {"date": "2024-02-13", "close": 39.8822, "volume": 1530.0}, {"date": "2024-02-14", "close": 39.9012, "volume": 816.0}, {"date": "2024-02-15", "close": 39.9012, "volume": 1603.0}, {"date": "2024-02-16", "close": 39.0082, "volume": 465.0}, {"date": "2024-02-20", "close": 40.8512, "volume": 3793.0}, {"date": "2024-02-21", "close": 36.3481, "volume": 2918.0}, {"date": "2024-02-22", "close": 37.0701, "volume": 1017.0}, {"date": "2024-02-23", "close": 36.0061, "volume": 8431.0}, {"date": "2024-02-26", "close": 37.9821, "volume": 2871.0}, {"date": "2024-02-27", "close": 37.0511, "volume": 4079.0}, {"date": "2024-02-28", "close": 31.5, "volume": 14301.0}, {"date": "2024-02-29", "close": 35.2, "volume": 9513.0}, {"date": "2024-03-01", "close": 32.3, "volume": 5026.0}, {"date": "2024-03-04", "close": 33.919, "volume": 3704.0}, {"date": "2024-03-05", "close": 38.4, "volume": 16430.0}, {"date": "2024-03-06", "close": 37.0, "volume": 10468.0}, {"date": "2024-03-07", "close": 41.2, "volume": 22818.0}, {"date": "2024-03-08", "close": 35.3, "volume": 15281.0}, {"date": "2024-03-11", "close": 38.8, "volume": 119386.0}, {"date": "2024-03-12", "close": 40.2, "volume": 52086.0}, {"date": "2024-03-13", "close": 35.8, "volume": 18284.0}, {"date": "2024-03-14", "close": 35.8, "volume": 12735.0}, {"date": "2024-03-15", "close": 35.0, "volume": 6511.0}, {"date": "2024-03-18", "close": 33.8, "volume": 11083.0}, {"date": "2024-03-19", "close": 32.2, "volume": 4108.0}, {"date": "2024-03-20", "close": 33.1, "volume": 10859.0}, {"date": "2024-03-21", "close": 34.8, "volume": 6975.0}, {"date": "2024-03-22", "close": 27.7, "volume": 33847.0}, {"date": "2024-03-25", "close": 21.101, "volume": 14920.0}, {"date": "2024-03-26", "close": 19.6, "volume": 6152.0}, {"date": "2024-03-27", "close": 20.1, "volume": 21639.0}, {"date": "2024-03-28", "close": 23.3, "volume": 62697.0}, {"date": "2024-04-01", "close": 22.0, "volume": 9447.0}, {"date": "2024-04-02", "close": 21.0, "volume": 3562.0}, {"date": "2024-04-03", "close": 22.6, "volume": 10147.0}, {"date": "2024-04-04", "close": 21.901, "volume": 4053.0}, {"date": "2024-04-05", "close": 22.3, "volume": 2338.0}, {"date": "2024-04-08", "close": 23.15, "volume": 5135.0}, {"date": "2024-04-09", "close": 23.2, "volume": 3087.0}, {"date": "2024-04-10", "close": 24.6, "volume": 2593.0}, {"date": "2024-04-11", "close": 22.2, "volume": 2250.0}, {"date": "2024-04-12", "close": 21.6, "volume": 2096.0}, {"date": "2024-04-15", "close": 20.35, "volume": 2179.0}, {"date": "2024-04-16", "close": 14.8, "volume": 50816.0}, {"date": "2024-04-17", "close": 19.1, "volume": 30871.0}, {"date": "2024-04-18", "close": 18.3, "volume": 9075.0}, {"date": "2024-04-19", "close": 18.201, "volume": 1984.0}, {"date": "2024-04-22", "close": 18.0, "volume": 3176.0}, {"date": "2024-04-23", "close": 19.0, "volume": 4834.0}, {"date": "2024-04-24", "close": 18.2, "volume": 1671.0}, {"date": "2024-04-25", "close": 17.688, "volume": 1590.0}, {"date": "2024-04-26", "close": 18.0, "volume": 2061.0}, {"date": "2024-04-29", "close": 19.6, "volume": 482.0}, {"date": "2024-04-30", "close": 21.5, "volume": 7416.0}, {"date": "2024-05-01", "close": 19.9, "volume": 2749.0}, {"date": "2024-05-02", "close": 20.0, "volume": 2111.0}, {"date": "2024-05-03", "close": 20.0, "volume": 1131.0}, {"date": "2024-05-06", "close": 18.7, "volume": 929.0}, {"date": "2024-05-07", "close": 20.1, "volume": 5862.0}, {"date": "2024-05-08", "close": 19.9, "volume": 1754.0}, {"date": "2024-05-09", "close": 20.4, "volume": 1306.0}, {"date": "2024-05-10", "close": 19.3, "volume": 1154.0}, {"date": "2024-05-13", "close": 20.2, "volume": 3137.0}, {"date": "2024-05-14", "close": 20.0, "volume": 1505.0}, {"date": "2024-05-15", "close": 19.4, "volume": 1709.0}, {"date": "2024-05-16", "close": 16.5, "volume": 11979.0}, {"date": "2024-05-17", "close": 15.8, "volume": 5003.0}, {"date": "2024-05-20", "close": 15.3, "volume": 5062.0}, {"date": "2024-05-21", "close": 19.9, "volume": 408326.0}, {"date": "2024-05-22", "close": 17.4, "volume": 39196.0}, {"date": "2024-05-23", "close": 16.6, "volume": 5587.0}, {"date": "2024-05-24", "close": 16.2, "volume": 5415.0}, {"date": "2024-05-28", "close": 16.2, "volume": 3720.0}, {"date": "2024-05-29", "close": 15.8, "volume": 2609.0}, {"date": "2024-05-30", "close": 16.1, "volume": 789.0}, {"date": "2024-05-31", "close": 16.2, "volume": 1940.0}, {"date": "2024-06-03", "close": 17.1, "volume": 4249.0}, {"date": "2024-06-04", "close": 16.85, "volume": 1251.0}, {"date": "2024-06-05", "close": 17.7, "volume": 3872.0}, {"date": "2024-06-06", "close": 17.4, "volume": 1113.0}, {"date": "2024-06-07", "close": 16.2, "volume": 4128.0}, {"date": "2024-06-10", "close": 15.3, "volume": 1650.0}, {"date": "2024-06-11", "close": 15.5, "volume": 2442.0}, {"date": "2024-06-12", "close": 15.4, "volume": 4747.0}, {"date": "2024-06-13", "close": 15.9, "volume": 12270.0}, {"date": "2024-06-14", "close": 15.5, "volume": 3469.0}, {"date": "2024-06-17", "close": 18.3, "volume": 66345.0}, {"date": "2024-06-18", "close": 16.4, "volume": 7057.0}, {"date": "2024-06-20", "close": 16.3, "volume": 2222.0}, {"date": "2024-06-21", "close": 14.6, "volume": 5423.0}, {"date": "2024-06-24", "close": 14.9, "volume": 1562.0}, {"date": "2024-06-25", "close": 15.0, "volume": 4077.0}, {"date": "2024-06-26", "close": 15.3, "volume": 4399.0}, {"date": "2024-06-27", "close": 15.2, "volume": 1493.0}, {"date": "2024-06-28", "close": 16.5, "volume": 9655.0}, {"date": "2024-07-01", "close": 15.0, "volume": 1502.0}, {"date": "2024-07-02", "close": 16.5, "volume": 1703.0}, {"date": "2024-07-03", "close": 16.1, "volume": 1202.0}, {"date": "2024-07-05", "close": 15.6, "volume": 840.0}, {"date": "2024-07-08", "close": 16.2, "volume": 1010.0}, {"date": "2024-07-09", "close": 29.1, "volume": 3121230.0}, {"date": "2024-07-10", "close": 23.5, "volume": 128723.0}, {"date": "2024-07-11", "close": 23.1, "volume": 36136.0}, {"date": "2024-07-12", "close": 21.3, "volume": 14764.0}, {"date": "2024-07-15", "close": 20.3, "volume": 12877.0}, {"date": "2024-07-16", "close": 23.2, "volume": 22738.0}, {"date": "2024-07-17", "close": 23.3, "volume": 17375.0}, {"date": "2024-07-18", "close": 23.9, "volume": 9953.0}, {"date": "2024-07-19", "close": 21.4, "volume": 12252.0}, {"date": "2024-07-22", "close": 21.8, "volume": 13354.0}, {"date": "2024-07-23", "close": 22.8, "volume": 15043.0}, {"date": "2024-07-24", "close": 22.5, "volume": 7828.0}, {"date": "2024-07-25", "close": 23.0, "volume": 6925.0}, {"date": "2024-07-26", "close": 23.0, "volume": 3353.0}, {"date": "2024-07-29", "close": 22.5, "volume": 4323.0}, {"date": "2024-07-30", "close": 23.3, "volume": 24877.0}, {"date": "2024-07-31", "close": 20.8, "volume": 5545.0}, {"date": "2024-08-01", "close": 21.0, "volume": 869.0}, {"date": "2024-08-02", "close": 18.45, "volume": 2316.0}, {"date": "2024-08-05", "close": 17.3, "volume": 959.0}, {"date": "2024-08-06", "close": 17.3, "volume": 4226.0}, {"date": "2024-08-07", "close": 18.5, "volume": 2804.0}, {"date": "2024-08-08", "close": 17.6, "volume": 1266.0}, {"date": "2024-08-09", "close": 17.585, "volume": 490.0}, {"date": "2024-08-12", "close": 17.0, "volume": 986.0}, {"date": "2024-08-13", "close": 17.4, "volume": 1558.0}, {"date": "2024-08-14", "close": 18.47, "volume": 1898.0}, {"date": "2024-08-15", "close": 19.3, "volume": 584.0}, {"date": "2024-08-16", "close": 18.0, "volume": 1829.0}, {"date": "2024-08-19", "close": 18.9, "volume": 3119.0}, {"date": "2024-08-20", "close": 18.6, "volume": 1175.0}, {"date": "2024-08-21", "close": 19.1, "volume": 1104.0}, {"date": "2024-08-22", "close": 20.4, "volume": 3159.0}, {"date": "2024-08-23", "close": 20.5, "volume": 748.0}, {"date": "2024-08-26", "close": 19.6, "volume": 1301.0}, {"date": "2024-08-27", "close": 19.1, "volume": 590.0}, {"date": "2024-08-28", "close": 19.4, "volume": 1604.0}, {"date": "2024-08-29", "close": 18.3, "volume": 374.0}, {"date": "2024-08-30", "close": 18.1, "volume": 623.0}, {"date": "2024-09-03", "close": 17.7, "volume": 1035.0}, {"date": "2024-09-04", "close": 25.0, "volume": 71224.0}, {"date": "2024-09-05", "close": 19.5, "volume": 19522.0}, {"date": "2024-09-06", "close": 19.5, "volume": 5084.0}, {"date": "2024-09-09", "close": 18.8, "volume": 2103.0}, {"date": "2024-09-10", "close": 18.2, "volume": 5611.0}, {"date": "2024-09-11", "close": 17.6, "volume": 1279.0}, {"date": "2024-09-12", "close": 20.0, "volume": 4882.0}, {"date": "2024-09-13", "close": 18.1, "volume": 6284.0}, {"date": "2024-09-16", "close": 18.3, "volume": 2124.0}, {"date": "2024-09-17", "close": 19.9, "volume": 5459.0}, {"date": "2024-09-18", "close": 20.3, "volume": 22620.0}, {"date": "2024-09-19", "close": 19.2, "volume": 2679.0}, {"date": "2024-09-20", "close": 19.7, "volume": 4559.0}, {"date": "2024-09-23", "close": 18.6, "volume": 2744.0}, {"date": "2024-09-24", "close": 18.7, "volume": 3294.0}, {"date": "2024-09-25", "close": 18.7, "volume": 1902.0}, {"date": "2024-09-26", "close": 17.5, "volume": 4088.0}, {"date": "2024-09-27", "close": 16.8, "volume": 3347.0}, {"date": "2024-09-30", "close": 16.7, "volume": 1636.0}, {"date": "2024-10-01", "close": 15.4, "volume": 4501.0}, {"date": "2024-10-02", "close": 14.1, "volume": 4615.0}, {"date": "2024-10-03", "close": 13.8, "volume": 6042.0}, {"date": "2024-10-04", "close": 14.2, "volume": 2269.0}, {"date": "2024-10-07", "close": 14.0, "volume": 3043.0}, {"date": "2024-10-08", "close": 11.8, "volume": 10342.0}, {"date": "2024-10-09", "close": 13.7, "volume": 37599.0}, {"date": "2024-10-10", "close": 13.1, "volume": 4786.0}, {"date": "2024-10-11", "close": 13.2, "volume": 2133.0}, {"date": "2024-10-14", "close": 13.6, "volume": 1697.0}, {"date": "2024-10-15", "close": 15.2, "volume": 6950.0}, {"date": "2024-10-16", "close": 64.7, "volume": 8956079.0}, {"date": "2024-10-17", "close": 43.3, "volume": 322435.0}, {"date": "2024-10-18", "close": 50.3, "volume": 1709682.0}, {"date": "2024-10-21", "close": 49.7, "volume": 103558.0}, {"date": "2024-10-22", "close": 46.9, "volume": 67611.0}, {"date": "2024-10-23", "close": 42.5, "volume": 30928.0}, {"date": "2024-10-24", "close": 38.8, "volume": 30164.0}, {"date": "2024-10-25", "close": 42.6, "volume": 909813.0}, {"date": "2024-10-28", "close": 42.3, "volume": 60729.0}, {"date": "2024-10-29", "close": 44.3, "volume": 32289.0}, {"date": "2024-10-30", "close": 39.3, "volume": 21895.0}, {"date": "2024-10-31", "close": 39.2, "volume": 32374.0}, {"date": "2024-11-01", "close": 37.4, "volume": 15963.0}, {"date": "2024-11-04", "close": 34.2, "volume": 25262.0}, {"date": "2024-11-05", "close": 31.7, "volume": 32056.0}, {"date": "2024-11-06", "close": 30.3, "volume": 20676.0}, {"date": "2024-11-07", "close": 29.3, "volume": 10847.0}, {"date": "2024-11-08", "close": 29.0, "volume": 13958.0}, {"date": "2024-11-11", "close": 33.1, "volume": 25089.0}, {"date": "2024-11-12", "close": 29.8, "volume": 15004.0}, {"date": "2024-11-13", "close": 28.9, "volume": 11803.0}, {"date": "2024-11-14", "close": 26.8, "volume": 8450.0}, {"date": "2024-11-15", "close": 25.0, "volume": 8021.0}, {"date": "2024-11-18", "close": 23.1, "volume": 9065.0}, {"date": "2024-11-19", "close": 23.5, "volume": 5323.0}, {"date": "2024-11-20", "close": 23.4, "volume": 3817.0}, {"date": "2024-11-21", "close": 22.8, "volume": 10904.0}, {"date": "2024-11-22", "close": 22.5, "volume": 6722.0}, {"date": "2024-11-25", "close": 22.2, "volume": 13754.0}, {"date": "2024-11-26", "close": 22.0, "volume": 5111.0}, {"date": "2024-11-27", "close": 21.9, "volume": 6355.0}, {"date": "2024-11-29", "close": 22.3, "volume": 3464.0}, {"date": "2024-12-02", "close": 23.8, "volume": 41028.0}, {"date": "2024-12-03", "close": 23.0, "volume": 8317.0}, {"date": "2024-12-04", "close": 22.3, "volume": 4313.0}, {"date": "2024-12-05", "close": 21.0, "volume": 9360.0}, {"date": "2024-12-06", "close": 20.9, "volume": 3335.0}, {"date": "2024-12-09", "close": 21.7, "volume": 4853.0}, {"date": "2024-12-10", "close": 21.7, "volume": 6802.0}, {"date": "2024-12-11", "close": 21.9, "volume": 6659.0}, {"date": "2024-12-12", "close": 18.8, "volume": 101277.0}, {"date": "2024-12-13", "close": 19.3, "volume": 4870.0}, {"date": "2024-12-16", "close": 18.2, "volume": 9074.0}, {"date": "2024-12-17", "close": 18.2, "volume": 5176.0}, {"date": "2024-12-18", "close": 17.4, "volume": 4376.0}, {"date": "2024-12-19", "close": 19.4, "volume": 9353.0}, {"date": "2024-12-20", "close": 18.6, "volume": 5455.0}, {"date": "2024-12-23", "close": 18.7, "volume": 4307.0}, {"date": "2024-12-24", "close": 29.0, "volume": 1612753.0}, {"date": "2024-12-26", "close": 28.3, "volume": 78750.0}, {"date": "2024-12-27", "close": 21.5, "volume": 59162.0}, {"date": "2024-12-30", "close": 19.4, "volume": 23787.0}, {"date": "2024-12-31", "close": 18.2, "volume": 26577.0}, {"date": "2025-01-02", "close": 17.2, "volume": 57162.0}, {"date": "2025-01-03", "close": 17.2, "volume": 26930.0}, {"date": "2025-01-06", "close": 15.8, "volume": 47232.0}, {"date": "2025-01-07", "close": 16.6, "volume": 18175.0}, {"date": "2025-01-08", "close": 15.1, "volume": 19096.0}, {"date": "2025-01-10", "close": 15.1, "volume": 96210.0}, {"date": "2025-01-13", "close": 14.9, "volume": 32298.0}, {"date": "2025-01-14", "close": 15.6, "volume": 34616.0}, {"date": "2025-01-15", "close": 16.4, "volume": 18610.0}, {"date": "2025-01-16", "close": 15.8, "volume": 12617.0}, {"date": "2025-01-17", "close": 15.6, "volume": 9010.0}, {"date": "2025-01-21", "close": 15.2, "volume": 7562.0}, {"date": "2025-01-22", "close": 14.7, "volume": 10680.0}, {"date": "2025-01-23", "close": 15.3, "volume": 9854.0}, {"date": "2025-01-24", "close": 16.0, "volume": 41161.0}, {"date": "2025-01-27", "close": 15.4, "volume": 9179.0}, {"date": "2025-01-28", "close": 14.7, "volume": 16225.0}, {"date": "2025-01-29", "close": 14.1, "volume": 7377.0}, {"date": "2025-01-30", "close": 14.4, "volume": 19620.0}, {"date": "2025-01-31", "close": 14.0, "volume": 8170.0}, {"date": "2025-02-03", "close": 13.3, "volume": 9315.0}, {"date": "2025-02-04", "close": 13.7, "volume": 2617.0}, {"date": "2025-02-05", "close": 13.9, "volume": 7548.0}, {"date": "2025-02-06", "close": 13.8, "volume": 4384.0}, {"date": "2025-02-07", "close": 14.0, "volume": 4692.0}, {"date": "2025-02-10", "close": 13.8, "volume": 5403.0}, {"date": "2025-02-11", "close": 13.7, "volume": 2117.0}, {"date": "2025-02-12", "close": 13.5, "volume": 4935.0}, {"date": "2025-02-13", "close": 13.6, "volume": 4753.0}, {"date": "2025-02-14", "close": 13.3, "volume": 3442.0}, {"date": "2025-02-18", "close": 13.4, "volume": 4566.0}, {"date": "2025-02-19", "close": 12.8, "volume": 6213.0}, {"date": "2025-02-20", "close": 12.8, "volume": 3827.0}, {"date": "2025-02-21", "close": 12.5, "volume": 2550.0}, {"date": "2025-02-24", "close": 13.1, "volume": 5240.0}, {"date": "2025-02-25", "close": 12.3, "volume": 4266.0}, {"date": "2025-02-26", "close": 11.8, "volume": 5365.0}, {"date": "2025-02-27", "close": 11.7, "volume": 9155.0}, {"date": "2025-02-28", "close": 11.7, "volume": 3920.0}, {"date": "2025-03-03", "close": 13.0, "volume": 49234.0}, {"date": "2025-03-04", "close": 11.7, "volume": 22856.0}, {"date": "2025-03-05", "close": 11.55, "volume": 4813.0}, {"date": "2025-03-06", "close": 12.0, "volume": 3254.0}, {"date": "2025-03-07", "close": 11.8, "volume": 2628.0}, {"date": "2025-03-10", "close": 11.3, "volume": 2652.0}, {"date": "2025-03-11", "close": 11.3, "volume": 4618.0}, {"date": "2025-03-12", "close": 11.7, "volume": 3249.0}, {"date": "2025-03-13", "close": 10.8, "volume": 1970.0}, {"date": "2025-03-14", "close": 10.7, "volume": 11924.0}, {"date": "2025-03-17", "close": 10.7, "volume": 2650.0}, {"date": "2025-03-18", "close": 10.701, "volume": 5818.0}, {"date": "2025-03-19", "close": 10.8, "volume": 1999.0}, {"date": "2025-03-20", "close": 10.5, "volume": 913.0}, {"date": "2025-03-21", "close": 11.3, "volume": 2410.0}, {"date": "2025-03-24", "close": 11.1, "volume": 1978.0}, {"date": "2025-03-25", "close": 11.3, "volume": 5858.0}, {"date": "2025-03-26", "close": 10.6, "volume": 1645.0}, {"date": "2025-03-27", "close": 10.3, "volume": 2617.0}, {"date": "2025-03-28", "close": 10.3, "volume": 3376.0}, {"date": "2025-03-31", "close": 9.801, "volume": 2808.0}, {"date": "2025-04-01", "close": 9.5, "volume": 4116.0}, {"date": "2025-04-02", "close": 10.0, "volume": 1238.0}, {"date": "2025-04-03", "close": 8.8, "volume": 19670.0}, {"date": "2025-04-04", "close": 8.66, "volume": 2159.0}, {"date": "2025-04-07", "close": 7.946, "volume": 3244.0}, {"date": "2025-04-08", "close": 7.4, "volume": 179348.0}, {"date": "2025-04-09", "close": 7.514, "volume": 12931.0}, {"date": "2025-04-10", "close": 6.91, "volume": 8052.0}, {"date": "2025-04-11", "close": 8.4959, "volume": 6482.0}, {"date": "2025-04-14", "close": 8.52, "volume": 4122.0}, {"date": "2025-04-15", "close": 8.9, "volume": 4119.0}, {"date": "2025-04-16", "close": 8.772, "volume": 7370.0}, {"date": "2025-04-17", "close": 8.985, "volume": 2087.0}, {"date": "2025-04-21", "close": 8.88, "volume": 1336.0}, {"date": "2025-04-22", "close": 8.8, "volume": 2462.0}, {"date": "2025-04-23", "close": 8.61, "volume": 2449.0}, {"date": "2025-04-24", "close": 8.599, "volume": 4163.0}, {"date": "2025-04-25", "close": 8.799, "volume": 726.0}, {"date": "2025-04-28", "close": 8.85, "volume": 1519.0}, {"date": "2025-04-29", "close": 8.9, "volume": 1939.0}, {"date": "2025-04-30", "close": 8.9, "volume": 8355.0}, {"date": "2025-05-01", "close": 13.3, "volume": 312452.0}, {"date": "2025-05-02", "close": 12.0, "volume": 67492.0}, {"date": "2025-05-05", "close": 10.8, "volume": 16853.0}, {"date": "2025-05-06", "close": 11.8, "volume": 7053.0}, {"date": "2025-05-07", "close": 10.8, "volume": 5460.0}, {"date": "2025-05-08", "close": 10.731, "volume": 4369.0}, {"date": "2025-05-09", "close": 10.9, "volume": 4102.0}, {"date": "2025-05-12", "close": 11.0, "volume": 5734.0}, {"date": "2025-05-13", "close": 11.5, "volume": 9614.0}, {"date": "2025-05-14", "close": 11.1, "volume": 2346.0}, {"date": "2025-05-15", "close": 11.7, "volume": 1025.0}, {"date": "2025-05-16", "close": 11.8, "volume": 12863.0}, {"date": "2025-05-19", "close": 11.5, "volume": 3278.0}, {"date": "2025-05-20", "close": 11.5, "volume": 5243.0}, {"date": "2025-05-21", "close": 10.5, "volume": 5684.0}, {"date": "2025-05-22", "close": 10.343, "volume": 4217.0}, {"date": "2025-05-23", "close": 9.421, "volume": 6040.0}, {"date": "2025-05-27", "close": 10.9, "volume": 10517.0}, {"date": "2025-05-28", "close": 10.476, "volume": 4733.0}, {"date": "2025-05-29", "close": 10.3, "volume": 1213.0}, {"date": "2025-05-30", "close": 10.25, "volume": 1794.0}, {"date": "2025-06-02", "close": 10.6, "volume": 1949.0}, {"date": "2025-06-03", "close": 10.4, "volume": 1013.0}, {"date": "2025-06-04", "close": 10.692, "volume": 691.0}, {"date": "2025-06-05", "close": 10.5, "volume": 1850.0}, {"date": "2025-06-06", "close": 10.4, "volume": 2773.0}, {"date": "2025-06-09", "close": 10.599, "volume": 2793.0}, {"date": "2025-06-10", "close": 10.4, "volume": 1744.0}, {"date": "2025-06-11", "close": 9.9, "volume": 11574.0}, {"date": "2025-06-12", "close": 10.0, "volume": 961.0}, {"date": "2025-06-13", "close": 9.85, "volume": 619.0}, {"date": "2025-06-16", "close": 9.6, "volume": 3918.0}, {"date": "2025-06-17", "close": 9.29, "volume": 3207.0}, {"date": "2025-06-18", "close": 8.801, "volume": 4742.0}, {"date": "2025-06-20", "close": 8.642, "volume": 1881.0}, {"date": "2025-06-23", "close": 8.65, "volume": 2720.0}, {"date": "2025-06-24", "close": 8.73, "volume": 4433.0}, {"date": "2025-06-25", "close": 8.798, "volume": 9320.0}, {"date": "2025-06-26", "close": 8.67, "volume": 10175.0}, {"date": "2025-06-27", "close": 8.3, "volume": 2648.0}, {"date": "2025-06-30", "close": 9.282, "volume": 4643.0}, {"date": "2025-07-01", "close": 8.9, "volume": 3668.0}, {"date": "2025-07-02", "close": 8.979, "volume": 3558.0}, {"date": "2025-07-03", "close": 8.806, "volume": 3390.0}, {"date": "2025-07-07", "close": 7.997, "volume": 23584.0}, {"date": "2025-07-08", "close": 7.979, "volume": 28427.0}, {"date": "2025-07-09", "close": 8.407, "volume": 10958.0}, {"date": "2025-07-10", "close": 8.849, "volume": 7405.0}, {"date": "2025-07-11", "close": 9.06, "volume": 5936.0}, {"date": "2025-07-14", "close": 9.0, "volume": 12538.0}, {"date": "2025-07-15", "close": 8.941, "volume": 11335.0}, {"date": "2025-07-16", "close": 8.803, "volume": 8354.0}, {"date": "2025-07-17", "close": 18.3, "volume": 6402400.0}, {"date": "2025-07-18", "close": 18.8, "volume": 328003.0}, {"date": "2025-07-21", "close": 28.1, "volume": 2565666.0}, {"date": "2025-07-22", "close": 22.1, "volume": 328724.0}, {"date": "2025-07-23", "close": 22.9, "volume": 112373.0}, {"date": "2025-07-24", "close": 21.3, "volume": 49304.0}, {"date": "2025-07-25", "close": 30.0, "volume": 1654614.0}, {"date": "2025-07-28", "close": 29.1, "volume": 508910.0}, {"date": "2025-07-29", "close": 32.2, "volume": 783784.0}, {"date": "2025-07-30", "close": 35.15, "volume": 432787.0}, {"date": "2025-07-31", "close": 32.8, "volume": 195049.0}, {"date": "2025-08-01", "close": 35.4, "volume": 333453.0}, {"date": "2025-08-04", "close": 31.8, "volume": 53542.0}, {"date": "2025-08-05", "close": 33.6, "volume": 256187.0}, {"date": "2025-08-06", "close": 35.8, "volume": 82300.0}, {"date": "2025-08-07", "close": 34.3, "volume": 136384.0}, {"date": "2025-08-08", "close": 30.0, "volume": 733572.0}, {"date": "2025-08-11", "close": 33.4, "volume": 638967.0}, {"date": "2025-08-12", "close": 102.4, "volume": 22546600.0}, {"date": "2025-08-13", "close": 107.0, "volume": 8811645.0}, {"date": "2025-08-14", "close": 76.1, "volume": 2673646.0}, {"date": "2025-08-15", "close": 70.4, "volume": 1163398.0}, {"date": "2025-08-18", "close": 74.1, "volume": 665700.0}, {"date": "2025-08-19", "close": 70.4, "volume": 536826.0}, {"date": "2025-08-20", "close": 52.3, "volume": 924664.0}, {"date": "2025-08-21", "close": 48.1, "volume": 902891.0}, {"date": "2025-08-22", "close": 33.0, "volume": 7202437.0}, {"date": "2025-08-25", "close": 30.75, "volume": 4062532.0}, {"date": "2025-08-26", "close": 31.0, "volume": 1379516.0}, {"date": "2025-08-27", "close": 29.8, "volume": 1299631.0}, {"date": "2025-08-28", "close": 28.7, "volume": 791221.0}, {"date": "2025-08-29", "close": 28.1, "volume": 1133978.0}, {"date": "2025-09-02", "close": 26.7, "volume": 1042178.0}, {"date": "2025-09-03", "close": 25.2, "volume": 1749710.0}, {"date": "2025-09-04", "close": 24.2, "volume": 1759654.0}, {"date": "2025-09-05", "close": 23.1, "volume": 823267.0}, {"date": "2025-09-08", "close": 24.4, "volume": 1428175.0}, {"date": "2025-09-09", "close": 24.4, "volume": 1174440.0}, {"date": "2025-09-10", "close": 24.7, "volume": 975721.0}, {"date": "2025-09-11", "close": 24.1, "volume": 1243724.0}, {"date": "2025-09-12", "close": 25.5, "volume": 1487844.0}, {"date": "2025-09-15", "close": 23.7, "volume": 817777.0}, {"date": "2025-09-16", "close": 23.1, "volume": 717504.0}, {"date": "2025-09-17", "close": 22.9, "volume": 1024060.0}, {"date": "2025-09-18", "close": 25.1, "volume": 864738.0}, {"date": "2025-09-19", "close": 25.3, "volume": 1798228.0}, {"date": "2025-09-22", "close": 24.0, "volume": 2274338.0}, {"date": "2025-09-23", "close": 25.3, "volume": 969926.0}, {"date": "2025-09-24", "close": 24.4, "volume": 926310.0}, {"date": "2025-09-25", "close": 23.3, "volume": 838036.0}, {"date": "2025-09-26", "close": 25.1, "volume": 710751.0}, {"date": "2025-09-29", "close": 24.8, "volume": 760852.0}, {"date": "2025-09-30", "close": 24.1, "volume": 658785.0}, {"date": "2025-10-01", "close": 23.8, "volume": 807499.0}, {"date": "2025-10-02", "close": 25.8, "volume": 1027254.0}, {"date": "2025-10-03", "close": 25.3, "volume": 855614.0}, {"date": "2025-10-06", "close": 25.5, "volume": 1006979.0}, {"date": "2025-10-07", "close": 23.3, "volume": 1160339.0}, {"date": "2025-10-08", "close": 23.2, "volume": 693541.0}, {"date": "2025-10-09", "close": 21.9, "volume": 949882.0}, {"date": "2025-10-10", "close": 19.8, "volume": 1723223.0}, {"date": "2025-10-13", "close": 19.8, "volume": 1180663.0}, {"date": "2025-10-14", "close": 19.2, "volume": 828329.0}, {"date": "2025-10-15", "close": 18.3, "volume": 1476323.0}, {"date": "2025-10-16", "close": 16.7, "volume": 1744249.0}, {"date": "2025-10-17", "close": 16.8, "volume": 509519.0}, {"date": "2025-10-20", "close": 17.12, "volume": 749895.0}, {"date": "2025-10-21", "close": 16.36, "volume": 1698260.0}, {"date": "2025-10-22", "close": 15.64, "volume": 1864242.0}, {"date": "2025-10-23", "close": 15.36, "volume": 4716023.0}, {"date": "2025-10-24", "close": 18.03, "volume": 3159205.0}, {"date": "2025-10-27", "close": 20.65, "volume": 3866532.0}, {"date": "2025-10-28", "close": 21.77, "volume": 3402616.0}, {"date": "2025-10-29", "close": 20.7, "volume": 2319663.0}, {"date": "2025-10-30", "close": 20.07, "volume": 1381737.0}, {"date": "2025-10-31", "close": 19.64, "volume": 861062.0}, {"date": "2025-11-03", "close": 17.3, "volume": 1410567.0}, {"date": "2025-11-04", "close": 15.375, "volume": 1112752.0}, {"date": "2025-11-05", "close": 16.63, "volume": 896380.0}, {"date": "2025-11-06", "close": 15.97, "volume": 784932.0}, {"date": "2025-11-07", "close": 17.94, "volume": 806251.0}, {"date": "2025-11-10", "close": 18.17, "volume": 637333.0}, {"date": "2025-11-11", "close": 16.86, "volume": 478558.0}, {"date": "2025-11-12", "close": 17.01, "volume": 456801.0}, {"date": "2025-11-13", "close": 16.18, "volume": 747467.0}, {"date": "2025-11-14", "close": 14.86, "volume": 796422.0}, {"date": "2025-11-17", "close": 12.36, "volume": 1894817.0}, {"date": "2025-11-18", "close": 12.91, "volume": 1086059.0}, {"date": "2025-11-19", "close": 11.37, "volume": 1322127.0}, {"date": "2025-11-20", "close": 10.37, "volume": 979425.0}, {"date": "2025-11-21", "close": 10.41, "volume": 904795.0}, {"date": "2025-11-24", "close": 10.29, "volume": 1054620.0}, {"date": "2025-11-25", "close": 10.14, "volume": 622766.0}, {"date": "2025-11-26", "close": 10.62, "volume": 578868.0}, {"date": "2025-11-28", "close": 10.68, "volume": 357273.0}, {"date": "2025-12-01", "close": 9.47, "volume": 1418496.0}, {"date": "2025-12-02", "close": 10.64, "volume": 1721131.0}, {"date": "2025-12-03", "close": 11.33, "volume": 740543.0}, {"date": "2025-12-04", "close": 11.79, "volume": 547313.0}, {"date": "2025-12-05", "close": 10.51, "volume": 965091.0}, {"date": "2025-12-08", "close": 10.7, "volume": 705147.0}, {"date": "2025-12-09", "close": 11.24, "volume": 811766.0}, {"date": "2025-12-10", "close": 10.32, "volume": 2037268.0}, {"date": "2025-12-11", "close": 8.65, "volume": 2185228.0}, {"date": "2025-12-12", "close": 7.915, "volume": 999405.0}, {"date": "2025-12-15", "close": 6.95, "volume": 1319257.0}, {"date": "2025-12-16", "close": 6.85, "volume": 686617.0}, {"date": "2025-12-17", "close": 6.53, "volume": 884046.0}, {"date": "2025-12-18", "close": 6.36, "volume": 818950.0}, {"date": "2025-12-19", "close": 6.9, "volume": 927851.0}, {"date": "2025-12-22", "close": 6.3, "volume": 886733.0}, {"date": "2025-12-23", "close": 5.35, "volume": 1832630.0}, {"date": "2025-12-24", "close": 5.13, "volume": 402984.0}, {"date": "2025-12-26", "close": 5.18, "volume": 736084.0}, {"date": "2025-12-29", "close": 5.135, "volume": 962745.0}, {"date": "2025-12-30", "close": 4.99, "volume": 708950.0}, {"date": "2025-12-31", "close": 4.9, "volume": 1074984.0}, {"date": "2026-01-02", "close": 5.11, "volume": 729228.0}, {"date": "2026-01-05", "close": 5.36, "volume": 1145133.0}, {"date": "2026-01-06", "close": 5.16, "volume": 852066.0}, {"date": "2026-01-07", "close": 5.0, "volume": 770640.0}, {"date": "2026-01-08", "close": 4.88, "volume": 550604.0}, {"date": "2026-01-09", "close": 4.78, "volume": 474191.0}, {"date": "2026-01-12", "close": 4.97, "volume": 423164.0}, {"date": "2026-01-13", "close": 5.15, "volume": 634706.0}, {"date": "2026-01-14", "close": 5.41, "volume": 866453.0}, {"date": "2026-01-15", "close": 5.42, "volume": 425020.0}, {"date": "2026-01-16", "close": 5.59, "volume": 538916.0}, {"date": "2026-01-20", "close": 5.08, "volume": 844963.0}, {"date": "2026-01-21", "close": 5.06, "volume": 529278.0}, {"date": "2026-01-22", "close": 5.27, "volume": 359759.0}, {"date": "2026-01-23", "close": 5.24, "volume": 210057.0}, {"date": "2026-01-26", "close": 4.73, "volume": 624570.0}, {"date": "2026-01-27", "close": 5.0, "volume": 448351.0}, {"date": "2026-01-28", "close": 4.83, "volume": 308822.0}, {"date": "2026-01-29", "close": 4.64, "volume": 569404.0}, {"date": "2026-01-30", "close": 4.29, "volume": 695275.0}, {"date": "2026-02-02", "close": 3.84, "volume": 532065.0}, {"date": "2026-02-03", "close": 3.79, "volume": 605470.0}, {"date": "2026-02-04", "close": 3.48, "volume": 896988.0}, {"date": "2026-02-05", "close": 3.1, "volume": 794024.0}, {"date": "2026-02-06", "close": 3.46, "volume": 852622.0}, {"date": "2026-02-09", "close": 3.43, "volume": 554785.0}, {"date": "2026-02-10", "close": 3.19, "volume": 525858.0}, {"date": "2026-02-11", "close": 3.24, "volume": 1152197.0}, {"date": "2026-02-12", "close": 3.4, "volume": 1082534.0}, {"date": "2026-02-13", "close": 3.48, "volume": 514890.0}, {"date": "2026-02-17", "close": 3.51, "volume": 622402.0}, {"date": "2026-02-18", "close": 3.62, "volume": 741270.0}, {"date": "2026-02-19", "close": 3.66, "volume": 318044.0}, {"date": "2026-02-20", "close": 3.61, "volume": 212398.0}, {"date": "2026-02-23", "close": 3.41, "volume": 257513.0}, {"date": "2026-02-24", "close": 3.45, "volume": 276953.0}, {"date": "2026-02-25", "close": 3.91, "volume": 683310.0}, {"date": "2026-02-26", "close": 3.82, "volume": 420488.0}, {"date": "2026-02-27", "close": 3.53, "volume": 428457.0}, {"date": "2026-03-02", "close": 3.46, "volume": 704429.0}, {"date": "2026-03-03", "close": 3.07, "volume": 620265.0}, {"date": "2026-03-04", "close": 3.29, "volume": 526373.0}, {"date": "2026-03-05", "close": 3.0, "volume": 386686.0}, {"date": "2026-03-06", "close": 2.89, "volume": 408019.0}, {"date": "2026-03-09", "close": 2.93, "volume": 337487.0}, {"date": "2026-03-10", "close": 3.01, "volume": 411890.0}, {"date": "2026-03-11", "close": 3.02, "volume": 226910.0}, {"date": "2026-03-12", "close": 2.98, "volume": 325696.0}, {"date": "2026-03-13", "close": 2.89, "volume": 354457.0}, {"date": "2026-03-16", "close": 3.03, "volume": 365442.0}, {"date": "2026-03-17", "close": 2.98, "volume": 235232.0}, {"date": "2026-03-18", "close": 2.81, "volume": 288594.0}, {"date": "2026-03-19", "close": 2.81, "volume": 280650.0}, {"date": "2026-03-20", "close": 2.81, "volume": 430685.0}, {"date": "2026-03-23", "close": 2.92, "volume": 246919.0}, {"date": "2026-03-24", "close": 2.94, "volume": 180683.0}, {"date": "2026-03-25", "close": 2.99, "volume": 152028.0}, {"date": "2026-03-26", "close": 2.85, "volume": 169900.0}, {"date": "2026-03-27", "close": 2.68, "volume": 229221.0}, {"date": "2026-03-30", "close": 2.76, "volume": 267379.0}, {"date": "2026-03-31", "close": 2.89, "volume": 304568.0}, {"date": "2026-04-01", "close": 2.81, "volume": 226659.0}, {"date": "2026-04-02", "close": 2.75, "volume": 385898.0}, {"date": "2026-04-06", "close": 2.155, "volume": 895901.0}, {"date": "2026-04-07", "close": 2.09, "volume": 297163.0}, {"date": "2026-04-08", "close": 2.04, "volume": 550499.0}, {"date": "2026-04-09", "close": 2.04, "volume": 565541.0}, {"date": "2026-04-10", "close": 1.96, "volume": 330642.0}, {"date": "2026-04-13", "close": 1.79, "volume": 1216969.0}, {"date": "2026-04-14", "close": 2.11, "volume": 1410353.0}, {"date": "2026-04-15", "close": 2.13, "volume": 1163742.0}, {"date": "2026-04-16", "close": 2.37, "volume": 726254.0}, {"date": "2026-04-17", "close": 4.29, "volume": 40349210.0}, {"date": "2026-04-20", "close": 3.71, "volume": 4348393.0}, {"date": "2026-04-21", "close": 4.04, "volume": 2106254.0}, {"date": "2026-04-22", "close": 4.6, "volume": 2565043.0}, {"date": "2026-04-23", "close": 4.64, "volume": 1105293.0}, {"date": "2026-04-24", "close": 4.87, "volume": 1037791.0}, {"date": "2026-04-27", "close": 5.42, "volume": 1708514.0}, {"date": "2026-04-28", "close": 5.14, "volume": 705302.0}, {"date": "2026-04-29", "close": 5.18, "volume": 715663.0}, {"date": "2026-04-30", "close": 5.47, "volume": 483057.0}, {"date": "2026-05-01", "close": 5.85, "volume": 730078.0}, {"date": "2026-05-04", "close": 5.49, "volume": 340919.0}, {"date": "2026-05-05", "close": 4.91, "volume": 432520.0}, {"date": "2026-05-06", "close": 4.8, "volume": 344345.0}, {"date": "2026-05-07", "close": 4.78, "volume": 250830.0}, {"date": "2026-05-08", "close": 4.61, "volume": 370415.0}, {"date": "2026-05-11", "close": 4.49, "volume": 377808.0}, {"date": "2026-05-12", "close": 4.47, "volume": 201278.0}, {"date": "2026-05-13", "close": 4.46, "volume": 203285.0}, {"date": "2026-05-14", "close": 4.87, "volume": 503318.0}, {"date": "2026-05-15", "close": 3.7, "volume": 844996.0}, {"date": "2026-05-18", "close": 3.73, "volume": 454003.0}, {"date": "2026-05-19", "close": 3.91, "volume": 183976.0}, {"date": "2026-05-20", "close": 4.15, "volume": 275274.0}, {"date": "2026-05-21", "close": 4.88, "volume": 378249.0}, {"date": "2026-05-22", "close": 4.54, "volume": 313092.0}, {"date": "2026-05-26", "close": 4.13, "volume": 664824.0}, {"date": "2026-05-27", "close": 4.2, "volume": 116346.0}, {"date": "2026-05-28", "close": 4.27, "volume": 150141.0}, {"date": "2026-05-29", "close": 4.43, "volume": 273313.0}, {"date": "2026-06-01", "close": 4.57, "volume": 292758.0}, {"date": "2026-06-02", "close": 4.77, "volume": 262295.0}, {"date": "2026-06-03", "close": 4.87, "volume": 443778.0}, {"date": "2026-06-04", "close": 4.97, "volume": 266782.0}, {"date": "2026-06-05", "close": 5.09, "volume": 656966.0}, {"date": "2026-06-08", "close": 5.31, "volume": 183352.0}, {"date": "2026-06-09", "close": 5.22, "volume": 349494.0}, {"date": "2026-06-10", "close": 5.53, "volume": 287209.0}, {"date": "2026-06-11", "close": 5.29, "volume": 241757.0}, {"date": "2026-06-12", "close": 5.35, "volume": 300160.0}, {"date": "2026-06-15", "close": 5.14, "volume": 218132.0}, {"date": "2026-06-16", "close": 5.31, "volume": 395640.0}, {"date": "2026-06-17", "close": 5.08, "volume": 184539.0}, {"date": "2026-06-18", "close": 5.05, "volume": 308606.0}, {"date": "2026-06-22", "close": 5.16, "volume": 272181.0}, {"date": "2026-06-23", "close": 5.03, "volume": 280568.0}, {"date": "2026-06-24", "close": 5.07, "volume": 249165.0}, {"date": "2026-06-25", "close": 5.2, "volume": 297949.0}, {"date": "2026-06-26", "close": 5.58, "volume": 419825.0}, {"date": "2026-06-29", "close": 5.78, "volume": 215709.0}, {"date": "2026-06-30", "close": 5.43, "volume": 185485.0}, {"date": "2026-07-01", "close": 5.57, "volume": 246758.0}, {"date": "2026-07-02", "close": 6.02, "volume": 445920.0}, {"date": "2026-07-06", "close": 6.81, "volume": 1045007.0}, {"date": "2026-07-07", "close": 5.7, "volume": 362438.0}, {"date": "2026-07-08", "close": 5.96, "volume": 316048.0}, {"date": "2026-07-09", "close": 5.9, "volume": 221338.0}, {"date": "2026-07-10", "close": 5.96, "volume": 377489.0}, {"date": "2026-07-13", "close": 6.48, "volume": 874414.0}, {"date": "2026-07-14", "close": 6.8, "volume": 627376.0}, {"date": "2026-07-15", "close": 5.98, "volume": 290638.0}, {"date": "2026-07-16", "close": 5.845, "volume": 194360.0}, {"date": "2026-07-17", "close": 5.68, "volume": 110394.0}, {"date": "2026-07-20", "close": 6.06, "volume": 440907.0}, {"date": "2026-07-21", "close": 6.13, "volume": 668617.0}, {"date": "2026-07-22", "close": 5.7, "volume": 114351.0}, {"date": "2026-07-23", "close": 5.67, "volume": 117866.0}, {"date": "2026-07-24", "close": 5.73, "volume": 144402.0}, {"date": "2026-07-27", "close": 5.54, "volume": 183128.0}, {"date": "2026-07-28", "close": 5.32, "volume": 330172.0}, {"date": "2026-07-29", "close": 5.29, "volume": 186108.0}, {"date": "2026-07-30", "close": 5.37, "volume": 135101.0}, {"date": "2026-07-31", "close": 5.16, "volume": 87123.0}, {"date": "2026-08-03", "close": 5.25, "volume": 174950.0}, {"date": "2026-08-04", "close": 5.84, "volume": 151036.0}, {"date": "2026-08-05", "close": 6.23, "volume": 250522.0}, {"date": "2026-08-06", "close": 6.1, "volume": 714219.0}, {"date": "2026-08-07", "close": 6.02, "volume": 181017.0}, {"date": "2026-08-10", "close": 6.3, "volume": 305177.0}, {"date": "2026-08-11", "close": 6.25, "volume": 185785.0}, {"date": "2026-08-12", "close": 6.19, "volume": 89300.0}, {"date": "2026-08-13", "close": 6.24, "volume": 187875.0}, {"date": "2026-08-14", "close": 6.09, "volume": 76778.0}, {"date": "2026-08-17", "close": 5.89, "volume": 98838.0}, {"date": "2026-08-18", "close": 5.46, "volume": 78169.0}, {"date": "2026-08-19", "close": 5.86, "volume": 157105.0}, {"date": "2026-08-20", "close": 5.85, "volume": 112077.0}, {"date": "2026-08-21", "close": 5.48, "volume": 150744.0}, {"date": "2026-08-24", "close": 6.03, "volume": 378107.0}, {"date": "2026-08-25", "close": 5.885, "volume": 110653.0}, {"date": "2026-08-26", "close": 5.76, "volume": 57175.0}, {"date": "2026-08-27", "close": 5.66, "volume": 72934.0}, {"date": "2026-08-28", "close": 5.86, "volume": 120655.0}, {"date": "2026-08-31", "close": 5.67, "volume": 68775.0}, {"date": "2026-09-01", "close": 5.28, "volume": 118549.0}, {"date": "2026-09-02", "close": 5.53, "volume": 93593.0}, {"date": "2026-09-03", "close": 5.54, "volume": 113783.0}, {"date": "2026-09-04", "close": 5.31, "volume": 86590.0}, {"date": "2026-09-08", "close": 4.85, "volume": 236885.0}, {"date": "2026-09-09", "close": 4.62, "volume": 109940.0}, {"date": "2026-09-10", "close": 4.53, "volume": 96058.0}, {"date": "2026-09-11", "close": 4.57, "volume": 104589.0}, {"date": "2026-09-14", "close": 4.46, "volume": 83215.0}, {"date": "2026-09-15", "close": 4.53, "volume": 100252.0}, {"date": "2026-09-16", "close": 4.46, "volume": 79766.0}, {"date": "2026-09-17", "close": 4.795, "volume": 113582.0}, {"date": "2026-09-18", "close": 4.66, "volume": 464015.0}], "refreshing": true}