{"ticker": "FTFT", "overview": {"name": "Future FinTech Group Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FTFT", "has_prices": true, "as_of": "2026-10-30", "last": 2.92, "prev_close": 3.16, "change": -0.2400000000000002, "change_pct": -0.07594936708860765, "session_volume": 509132.0, "vwap_5": 2.908715962971969, "vwap_20": 2.9012233205852764, "vwap_60": 4.928641140433969, "vwap_250": 4.975755551860689, "high_52w": 110.72, "low_52w": 1.31, "avg_volume_20": 947490.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100660", "src": "13DG", "ticker": "FTFT", "cik": "1066923", "company": "Future FinTech Group Inc.", "company_raw": "Future FinTech Group Inc.", "who": "Future FinTech Group Inc.", "who_key": "Future FinTech Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Future FinTech Group Inc. moves to a 32.5% activist stake in FTFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1066923/0001213900-26-100660-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-100660", "src": "13DG", "ticker": "FTFT", "cik": "1066923", "company": "Future FinTech Group Inc.", "company_raw": "Future FinTech Group Inc.", "who": "Future FinTech Group Inc.", "who_key": "Future FinTech Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Future FinTech Group Inc. moves to a 32.5% activist stake in FTFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1066923/0001213900-26-100660-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}], "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": "Future FinTech Group Inc. - Common Stock", "new_value": "Future FinTech Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001066923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001066923", "applied": 1, "detected_at": "2026-10-24T19:03:54.182929"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FTFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 20384.0, "volume": 18.0}, {"date": "2016-11-01", "close": 20512.0, "volume": 31.0}, {"date": "2016-11-02", "close": 19584.0, "volume": 31.0}, {"date": "2016-11-03", "close": 19616.0, "volume": 17.0}, {"date": "2016-11-04", "close": 19584.0, "volume": 22.0}, {"date": "2016-11-07", "close": 20832.0, "volume": 262.0}, {"date": "2016-11-08", "close": 19776.0, "volume": 36.0}, {"date": "2016-11-09", "close": 19680.0, "volume": 27.0}, {"date": "2016-11-10", "close": 18944.0, "volume": 45.0}, {"date": "2016-11-11", "close": 18400.0, "volume": 21.0}, {"date": "2016-11-14", "close": 19456.0, "volume": 81.0}, {"date": "2016-11-15", "close": 20448.0, "volume": 108.0}, {"date": "2016-11-16", "close": 21056.0, "volume": 104.0}, {"date": "2016-11-17", "close": 21024.0, "volume": 77.0}, {"date": "2016-11-18", "close": 21280.0, "volume": 59.0}, {"date": "2016-11-21", "close": 22144.0, "volume": 665.0}, {"date": "2016-11-22", "close": 20096.0, "volume": 85.0}, {"date": "2016-11-23", "close": 20928.0, "volume": 62.0}, {"date": "2016-11-25", "close": 24416.0, "volume": 205.0}, {"date": "2016-11-28", "close": 24320.0, "volume": 83.0}, {"date": "2016-11-29", "close": 29088.0, "volume": 194.0}, {"date": "2016-11-30", "close": 26144.0, "volume": 82.0}, {"date": "2016-12-01", "close": 24416.0, "volume": 41.0}, {"date": "2016-12-02", "close": 25568.0, "volume": 105.0}, {"date": "2016-12-05", "close": 24992.0, "volume": 23.0}, {"date": "2016-12-06", "close": 25056.0, "volume": 22.0}, {"date": "2016-12-07", "close": 23840.0, "volume": 22.0}, {"date": "2016-12-08", "close": 23488.0, "volume": 18.0}, {"date": "2016-12-09", "close": 23328.0, "volume": 9.0}, {"date": "2016-12-12", "close": 23712.0, "volume": 21.0}, {"date": "2016-12-13", "close": 24288.0, "volume": 16.0}, {"date": "2016-12-14", "close": 23552.0, "volume": 16.0}, {"date": "2016-12-15", "close": 23200.0, "volume": 8.0}, {"date": "2016-12-16", "close": 23648.0, "volume": 9.0}, {"date": "2016-12-19", "close": 23424.0, "volume": 12.0}, {"date": "2016-12-20", "close": 23488.0, "volume": 21.0}, {"date": "2016-12-21", "close": 23136.0, "volume": 4.0}, {"date": "2016-12-22", "close": 22876.8, "volume": 3.0}, {"date": "2016-12-23", "close": 22816.0, "volume": 13.0}, {"date": "2016-12-27", "close": 22848.0, "volume": 3.0}, {"date": "2016-12-28", "close": 22144.0, "volume": 8.0}, {"date": "2016-12-29", "close": 22176.0, "volume": 5.0}, {"date": "2016-12-30", "close": 21120.0, "volume": 18.0}, {"date": "2017-01-03", "close": 21152.0, "volume": 9.0}, {"date": "2017-01-04", "close": 21376.0, "volume": 34.0}, {"date": "2017-01-05", "close": 20928.0, "volume": 8.0}, {"date": "2017-01-06", "close": 20416.0, "volume": 14.0}, {"date": "2017-01-09", "close": 20832.0, "volume": 6.0}, {"date": "2017-01-10", "close": 20352.0, "volume": 15.0}, {"date": "2017-01-11", "close": 22624.0, "volume": 160.0}, {"date": "2017-01-12", "close": 21440.0, "volume": 25.0}, {"date": "2017-01-13", "close": 21504.0, "volume": 15.0}, {"date": "2017-01-17", "close": 21088.0, "volume": 9.0}, {"date": "2017-01-18", "close": 21184.0, "volume": 5.0}, {"date": "2017-01-19", "close": 21088.32, "volume": 10.0}, {"date": "2017-01-20", "close": 20800.0, "volume": 15.0}, {"date": "2017-01-23", "close": 20226.24, "volume": 9.0}, {"date": "2017-01-24", "close": 20288.0, "volume": 9.0}, {"date": "2017-01-25", "close": 20384.0, "volume": 6.0}, {"date": "2017-01-26", "close": 20736.32, "volume": 7.0}, {"date": "2017-01-27", "close": 20538.24, "volume": 7.0}, {"date": "2017-01-30", "close": 22240.0, "volume": 18.0}, {"date": "2017-01-31", "close": 21120.0, "volume": 10.0}, {"date": "2017-02-01", "close": 20864.0, "volume": 2.0}, {"date": "2017-02-02", "close": 20288.0, "volume": 4.0}, {"date": "2017-02-03", "close": 21092.8, "volume": 5.0}, {"date": "2017-02-06", "close": 20768.0, "volume": 28.0}, {"date": "2017-02-07", "close": 20864.0, "volume": 10.0}, {"date": "2017-02-08", "close": 21152.0, "volume": 72.0}, {"date": "2017-02-09", "close": 20864.0, "volume": 9.0}, {"date": "2017-02-10", "close": 21248.0, "volume": 3.0}, {"date": "2017-02-13", "close": 20608.0, "volume": 11.0}, {"date": "2017-02-14", "close": 20208.0, "volume": 9.0}, {"date": "2017-02-15", "close": 20096.0, "volume": 7.0}, {"date": "2017-02-16", "close": 20032.0, "volume": 10.0}, {"date": "2017-02-17", "close": 19264.0, "volume": 23.0}, {"date": "2017-02-21", "close": 18816.0, "volume": 15.0}, {"date": "2017-02-22", "close": 18720.0, "volume": 5.0}, {"date": "2017-02-23", "close": 18880.0, "volume": 8.0}, {"date": "2017-02-24", "close": 18560.0, "volume": 4.0}, {"date": "2017-02-27", "close": 16448.0, "volume": 23.0}, {"date": "2017-02-28", "close": 16544.0, "volume": 7.0}, {"date": "2017-03-01", "close": 16800.0, "volume": 7.0}, {"date": "2017-03-02", "close": 16256.0, "volume": 4.0}, {"date": "2017-03-03", "close": 16096.0, "volume": 1.0}, {"date": "2017-03-06", "close": 17792.0, "volume": 231.0}, {"date": "2017-03-07", "close": 17440.0, "volume": 22.0}, {"date": "2017-03-08", "close": 18464.0, "volume": 36.0}, {"date": "2017-03-09", "close": 18560.0, "volume": 8.0}, {"date": "2017-03-10", "close": 18048.0, "volume": 6.0}, {"date": "2017-03-13", "close": 18208.0, "volume": 4.0}, {"date": "2017-03-14", "close": 17312.0, "volume": 12.0}, {"date": "2017-03-15", "close": 17920.0, "volume": 27.0}, {"date": "2017-03-16", "close": 18336.0, "volume": 4.0}, {"date": "2017-03-17", "close": 18656.0, "volume": 4.0}, {"date": "2017-03-20", "close": 19136.0, "volume": 6.0}, {"date": "2017-03-21", "close": 19104.0, "volume": 9.0}, {"date": "2017-03-22", "close": 18912.0, "volume": 2.0}, {"date": "2017-03-23", "close": 18524.16, "volume": 3.0}, {"date": "2017-03-24", "close": 18496.0, "volume": 3.0}, {"date": "2017-03-27", "close": 18784.0, "volume": 3.0}, {"date": "2017-03-28", "close": 19808.0, "volume": 35.0}, {"date": "2017-03-29", "close": 20200.32, "volume": 10.0}, {"date": "2017-03-30", "close": 19520.0, "volume": 7.0}, {"date": "2017-03-31", "close": 19040.0, "volume": 9.0}, {"date": "2017-04-03", "close": 18976.0, "volume": 2.0}, {"date": "2017-04-04", "close": 18304.0, "volume": 5.0}, {"date": "2017-04-05", "close": 18400.0, "volume": 5.0}, {"date": "2017-04-06", "close": 18880.0, "volume": 4.0}, {"date": "2017-04-07", "close": 18688.0, "volume": 53.0}, {"date": "2017-04-10", "close": 18176.0, "volume": 14.0}, {"date": "2017-04-11", "close": 18176.0, "volume": 4.0}, {"date": "2017-04-12", "close": 17056.0, "volume": 91.0}, {"date": "2017-04-13", "close": 9408.0, "volume": 703.0}, {"date": "2017-04-17", "close": 8928.0, "volume": 114.0}, {"date": "2017-04-18", "close": 7648.0, "volume": 123.0}, {"date": "2017-04-19", "close": 9792.0, "volume": 469.0}, {"date": "2017-04-20", "close": 11392.0, "volume": 1268.0}, {"date": "2017-04-21", "close": 10880.0, "volume": 432.0}, {"date": "2017-04-24", "close": 10240.0, "volume": 117.0}, {"date": "2017-04-25", "close": 10112.0, "volume": 57.0}, {"date": "2017-04-26", "close": 10080.0, "volume": 28.0}, {"date": "2017-04-27", "close": 9696.0, "volume": 66.0}, {"date": "2017-04-28", "close": 9600.0, "volume": 33.0}, {"date": "2017-05-01", "close": 9568.0, "volume": 22.0}, {"date": "2017-05-02", "close": 9216.0, "volume": 40.0}, {"date": "2017-05-03", "close": 9408.0, "volume": 17.0}, {"date": "2017-05-04", "close": 9024.0, "volume": 28.0}, {"date": "2017-05-05", "close": 9120.0, "volume": 12.0}, {"date": "2017-05-08", "close": 9120.0, "volume": 13.0}, {"date": "2017-05-09", "close": 9312.0, "volume": 68.0}, {"date": "2017-05-10", "close": 9184.0, "volume": 21.0}, {"date": "2017-05-11", "close": 8896.0, "volume": 22.0}, {"date": "2017-05-12", "close": 8928.0, "volume": 12.0}, {"date": "2017-05-15", "close": 8544.0, "volume": 25.0}, {"date": "2017-05-16", "close": 8704.0, "volume": 10.0}, {"date": "2017-05-17", "close": 8672.0, "volume": 23.0}, {"date": "2017-05-18", "close": 8352.0, "volume": 18.0}, {"date": "2017-05-19", "close": 8160.0, "volume": 8.0}, {"date": "2017-05-22", "close": 8324.48, "volume": 10.0}, {"date": "2017-05-23", "close": 8160.0, "volume": 9.0}, {"date": "2017-05-24", "close": 8128.0, "volume": 8.0}, {"date": "2017-05-25", "close": 8672.0, "volume": 35.0}, {"date": "2017-05-26", "close": 8486.72, "volume": 43.0}, {"date": "2017-05-30", "close": 8576.0, "volume": 23.0}, {"date": "2017-05-31", "close": 8608.0, "volume": 9.0}, {"date": "2017-06-01", "close": 8608.0, "volume": 21.0}, {"date": "2017-06-02", "close": 8832.0, "volume": 14.0}, {"date": "2017-06-05", "close": 8608.0, "volume": 11.0}, {"date": "2017-06-06", "close": 8224.0, "volume": 11.0}, {"date": "2017-06-07", "close": 8160.0, "volume": 10.0}, {"date": "2017-06-08", "close": 8256.0, "volume": 9.0}, {"date": "2017-06-09", "close": 8320.0, "volume": 35.0}, {"date": "2017-06-12", "close": 8656.0, "volume": 1.0}, {"date": "2017-06-13", "close": 8640.0, "volume": 17.0}, {"date": "2017-06-14", "close": 8384.0, "volume": 4.0}, {"date": "2017-06-15", "close": 8352.0, "volume": 8.0}, {"date": "2017-06-16", "close": 8096.0, "volume": 12.0}, {"date": "2017-06-19", "close": 7957.76, "volume": 9.0}, {"date": "2017-06-20", "close": 7712.0, "volume": 7.0}, {"date": "2017-06-21", "close": 7744.0, "volume": 12.0}, {"date": "2017-06-22", "close": 7872.0, "volume": 2.0}, {"date": "2017-06-23", "close": 7776.0, "volume": 5.0}, {"date": "2017-06-26", "close": 7456.0, "volume": 6.0}, {"date": "2017-06-27", "close": 7424.0, "volume": 4.0}, {"date": "2017-06-28", "close": 7424.0, "volume": 3.0}, {"date": "2017-06-29", "close": 7520.0, "volume": 9.0}, {"date": "2017-06-30", "close": 7712.0, "volume": 4.0}, {"date": "2017-07-03", "close": 7648.0, "volume": 7.0}, {"date": "2017-07-05", "close": 7616.0, "volume": 3.0}, {"date": "2017-07-06", "close": 7552.0, "volume": 13.0}, {"date": "2017-07-07", "close": 7552.0, "volume": 8.0}, {"date": "2017-07-10", "close": 7200.0, "volume": 8.0}, {"date": "2017-07-11", "close": 6912.0, "volume": 12.0}, {"date": "2017-07-12", "close": 6976.64, "volume": 21.0}, {"date": "2017-07-13", "close": 7040.0, "volume": 5.0}, {"date": "2017-07-14", "close": 7040.0, "volume": 15.0}, {"date": "2017-07-17", "close": 7968.0, "volume": 19.0}, {"date": "2017-07-18", "close": 7648.0, "volume": 13.0}, {"date": "2017-07-19", "close": 7648.0, "volume": 3.0}, {"date": "2017-07-20", "close": 7648.0, "volume": 3.0}, {"date": "2017-07-21", "close": 7392.0, "volume": 4.0}, {"date": "2017-07-24", "close": 7680.0, "volume": 5.0}, {"date": "2017-07-25", "close": 7648.0, "volume": 4.0}, {"date": "2017-07-26", "close": 7296.0, "volume": 11.0}, {"date": "2017-07-27", "close": 7456.0, "volume": 5.0}, {"date": "2017-07-28", "close": 7104.0, "volume": 4.0}, {"date": "2017-07-31", "close": 6784.0, "volume": 11.0}, {"date": "2017-08-01", "close": 6683.52, "volume": 10.0}, {"date": "2017-08-02", "close": 6432.0, "volume": 3.0}, {"date": "2017-08-03", "close": 5600.32, "volume": 39.0}, {"date": "2017-08-04", "close": 5664.0, "volume": 8.0}, {"date": "2017-08-07", "close": 7456.0, "volume": 104.0}, {"date": "2017-08-08", "close": 7040.0, "volume": 39.0}, {"date": "2017-08-09", "close": 7040.0, "volume": 21.0}, {"date": "2017-08-10", "close": 7264.0, "volume": 8.0}, {"date": "2017-08-11", "close": 6784.0, "volume": 18.0}, {"date": "2017-08-14", "close": 6720.0, "volume": 15.0}, {"date": "2017-08-15", "close": 6153.6, "volume": 28.0}, {"date": "2017-08-16", "close": 5216.0, "volume": 41.0}, {"date": "2017-08-17", "close": 5152.0, "volume": 10.0}, {"date": "2017-08-18", "close": 4896.0, "volume": 3.0}, {"date": "2017-08-21", "close": 4864.0, "volume": 14.0}, {"date": "2017-08-22", "close": 4760.32, "volume": 9.0}, {"date": "2017-08-23", "close": 5184.0, "volume": 13.0}, {"date": "2017-08-24", "close": 4832.0, "volume": 10.0}, {"date": "2017-08-25", "close": 5152.0, "volume": 5.0}, {"date": "2017-08-28", "close": 5280.0, "volume": 5.0}, {"date": "2017-08-29", "close": 5152.0, "volume": 3.0}, {"date": "2017-08-30", "close": 5164.8, "volume": 3.0}, {"date": "2017-08-31", "close": 5344.0, "volume": 6.0}, {"date": "2017-09-01", "close": 5312.0, "volume": 1.0}, {"date": "2017-09-05", "close": 5184.0, "volume": 4.0}, {"date": "2017-09-06", "close": 5123.2, "volume": 2.0}, {"date": "2017-09-07", "close": 5280.0, "volume": 6.0}, {"date": "2017-09-08", "close": 5120.0, "volume": 3.0}, {"date": "2017-09-11", "close": 5359.68, "volume": 4.0}, {"date": "2017-09-12", "close": 5408.0, "volume": 4.0}, {"date": "2017-09-13", "close": 5280.0, "volume": 8.0}, {"date": "2017-09-14", "close": 5184.0, "volume": 6.0}, {"date": "2017-09-15", "close": 5276.8, "volume": 6.0}, {"date": "2017-09-18", "close": 5312.0, "volume": 3.0}, {"date": "2017-09-19", "close": 5430.4, "volume": 16.0}, {"date": "2017-09-20", "close": 7224.96, "volume": 164.0}, {"date": "2017-09-21", "close": 6368.0, "volume": 82.0}, {"date": "2017-09-22", "close": 6048.0, "volume": 16.0}, {"date": "2017-09-25", "close": 6396.48, "volume": 6.0}, {"date": "2017-09-26", "close": 6208.0, "volume": 7.0}, {"date": "2017-09-27", "close": 6592.0, "volume": 20.0}, {"date": "2017-09-28", "close": 6400.0, "volume": 36.0}, {"date": "2017-09-29", "close": 5984.0, "volume": 13.0}, {"date": "2017-10-02", "close": 6208.0, "volume": 15.0}, {"date": "2017-10-03", "close": 6176.0, "volume": 9.0}, {"date": "2017-10-04", "close": 6272.0, "volume": 15.0}, {"date": "2017-10-05", "close": 6080.0, "volume": 5.0}, {"date": "2017-10-06", "close": 6208.0, "volume": 28.0}, {"date": "2017-10-09", "close": 6528.32, "volume": 47.0}, {"date": "2017-10-10", "close": 6304.0, "volume": 45.0}, {"date": "2017-10-11", "close": 6400.0, "volume": 10.0}, {"date": "2017-10-12", "close": 6336.0, "volume": 11.0}, {"date": "2017-10-13", "close": 5856.0, "volume": 15.0}, {"date": "2017-10-16", "close": 5679.68, "volume": 13.0}, {"date": "2017-10-17", "close": 5760.0, "volume": 5.0}, {"date": "2017-10-18", "close": 5728.0, "volume": 3.0}, {"date": "2017-10-19", "close": 5600.0, "volume": 7.0}, {"date": "2017-10-20", "close": 5632.0, "volume": 14.0}, {"date": "2017-10-23", "close": 4768.0, "volume": 64.0}, {"date": "2017-10-24", "close": 4736.0, "volume": 40.0}, {"date": "2017-10-25", "close": 4896.0, "volume": 10.0}, {"date": "2017-10-26", "close": 5216.0, "volume": 11.0}, {"date": "2017-10-27", "close": 5024.32, "volume": 6.0}, {"date": "2017-10-30", "close": 4864.32, "volume": 6.0}, {"date": "2017-10-31", "close": 4768.0, "volume": 11.0}, {"date": "2017-11-01", "close": 4736.0, "volume": 6.0}, {"date": "2017-11-02", "close": 4387.2, "volume": 10.0}, {"date": "2017-11-03", "close": 4320.0, "volume": 10.0}, {"date": "2017-11-06", "close": 4864.0, "volume": 19.0}, {"date": "2017-11-07", "close": 5528.96, "volume": 116.0}, {"date": "2017-11-08", "close": 5120.0, "volume": 55.0}, {"date": "2017-11-09", "close": 5510.08, "volume": 346.0}, {"date": "2017-11-10", "close": 5056.0, "volume": 37.0}, {"date": "2017-11-13", "close": 4864.0, "volume": 12.0}, {"date": "2017-11-14", "close": 5216.0, "volume": 50.0}, {"date": "2017-11-15", "close": 5152.0, "volume": 71.0}, {"date": "2017-11-16", "close": 5194.24, "volume": 42.0}, {"date": "2017-11-17", "close": 4858.88, "volume": 39.0}, {"date": "2017-11-20", "close": 4800.0, "volume": 29.0}, {"date": "2017-11-21", "close": 4640.0, "volume": 12.0}, {"date": "2017-11-22", "close": 4672.0, "volume": 66.0}, {"date": "2017-11-24", "close": 4557.76, "volume": 18.0}, {"date": "2017-11-27", "close": 4480.0, "volume": 12.0}, {"date": "2017-11-28", "close": 4576.0, "volume": 7.0}, {"date": "2017-11-29", "close": 4672.0, "volume": 243.0}, {"date": "2017-11-30", "close": 4536.96, "volume": 39.0}, {"date": "2017-12-01", "close": 4576.0, "volume": 5.0}, {"date": "2017-12-04", "close": 4672.0, "volume": 16.0}, {"date": "2017-12-05", "close": 4512.0, "volume": 4.0}, {"date": "2017-12-06", "close": 4480.0, "volume": 1.0}, {"date": "2017-12-07", "close": 4384.0, "volume": 8.0}, {"date": "2017-12-08", "close": 4864.0, "volume": 11.0}, {"date": "2017-12-11", "close": 4736.0, "volume": 4.0}, {"date": "2017-12-12", "close": 4736.0, "volume": 6.0}, {"date": "2017-12-13", "close": 4672.0, "volume": 10.0}, {"date": "2017-12-14", "close": 5856.0, "volume": 638.0}, {"date": "2017-12-15", "close": 4864.32, "volume": 115.0}, {"date": "2017-12-18", "close": 5845.44, "volume": 291.0}, {"date": "2017-12-19", "close": 9600.0, "volume": 2353.0}, {"date": "2017-12-20", "close": 13888.0, "volume": 2731.0}, {"date": "2017-12-21", "close": 10400.0, "volume": 547.0}, {"date": "2017-12-22", "close": 13920.0, "volume": 1702.0}, {"date": "2017-12-26", "close": 19968.0, "volume": 3491.0}, {"date": "2017-12-27", "close": 16800.0, "volume": 575.0}, {"date": "2017-12-28", "close": 14528.0, "volume": 265.0}, {"date": "2017-12-29", "close": 13344.0, "volume": 212.0}, {"date": "2018-01-02", "close": 13984.0, "volume": 224.0}, {"date": "2018-01-03", "close": 16000.0, "volume": 612.0}, {"date": "2018-01-04", "close": 16608.0, "volume": 1193.0}, {"date": "2018-01-05", "close": 14912.0, "volume": 213.0}, {"date": "2018-01-08", "close": 14144.0, "volume": 123.0}, {"date": "2018-01-09", "close": 14048.0, "volume": 104.0}, {"date": "2018-01-10", "close": 14144.0, "volume": 977.0}, {"date": "2018-01-11", "close": 13280.0, "volume": 101.0}, {"date": "2018-01-12", "close": 13536.0, "volume": 80.0}, {"date": "2018-01-16", "close": 12192.0, "volume": 141.0}, {"date": "2018-01-17", "close": 11616.0, "volume": 63.0}, {"date": "2018-01-18", "close": 11648.0, "volume": 30.0}, {"date": "2018-01-19", "close": 12128.0, "volume": 107.0}, {"date": "2018-01-22", "close": 10560.0, "volume": 92.0}, {"date": "2018-01-23", "close": 10432.0, "volume": 28.0}, {"date": "2018-01-24", "close": 10528.0, "volume": 70.0}, {"date": "2018-01-25", "close": 12160.0, "volume": 731.0}, {"date": "2018-01-26", "close": 10912.0, "volume": 128.0}, {"date": "2018-01-29", "close": 10784.0, "volume": 39.0}, {"date": "2018-01-30", "close": 9984.0, "volume": 46.0}, {"date": "2018-01-31", "close": 10080.0, "volume": 73.0}, {"date": "2018-02-01", "close": 9952.0, "volume": 50.0}, {"date": "2018-02-02", "close": 9760.0, "volume": 28.0}, {"date": "2018-02-05", "close": 8096.0, "volume": 68.0}, {"date": "2018-02-06", "close": 8192.0, "volume": 47.0}, {"date": "2018-02-07", "close": 8768.0, "volume": 38.0}, {"date": "2018-02-08", "close": 7456.0, "volume": 47.0}, {"date": "2018-02-09", "close": 7456.0, "volume": 23.0}, {"date": "2018-02-12", "close": 7808.0, "volume": 18.0}, {"date": "2018-02-13", "close": 7936.0, "volume": 15.0}, {"date": "2018-02-14", "close": 8800.0, "volume": 54.0}, {"date": "2018-02-15", "close": 9472.0, "volume": 69.0}, {"date": "2018-02-16", "close": 9728.0, "volume": 1675.0}, {"date": "2018-02-20", "close": 9696.0, "volume": 44.0}, {"date": "2018-02-21", "close": 9120.0, "volume": 49.0}, {"date": "2018-02-22", "close": 8768.0, "volume": 31.0}, {"date": "2018-02-23", "close": 8960.0, "volume": 26.0}, {"date": "2018-02-26", "close": 8672.0, "volume": 37.0}, {"date": "2018-02-27", "close": 8640.0, "volume": 30.0}, {"date": "2018-02-28", "close": 8480.0, "volume": 16.0}, {"date": "2018-03-01", "close": 8000.0, "volume": 21.0}, {"date": "2018-03-02", "close": 8192.0, "volume": 5.0}, {"date": "2018-03-05", "close": 8480.0, "volume": 23.0}, {"date": "2018-03-06", "close": 8544.0, "volume": 13.0}, {"date": "2018-03-07", "close": 8480.0, "volume": 5.0}, {"date": "2018-03-08", "close": 8576.0, "volume": 11.0}, {"date": "2018-03-09", "close": 8640.0, "volume": 8.0}, {"date": "2018-03-12", "close": 9632.0, "volume": 81.0}, {"date": "2018-03-13", "close": 8736.0, "volume": 173.0}, {"date": "2018-03-14", "close": 8544.0, "volume": 16.0}, {"date": "2018-03-15", "close": 8544.0, "volume": 67.0}, {"date": "2018-03-16", "close": 8444.8, "volume": 19.0}, {"date": "2018-03-19", "close": 8352.0, "volume": 23.0}, {"date": "2018-03-20", "close": 8256.0, "volume": 18.0}, {"date": "2018-03-21", "close": 8384.0, "volume": 11.0}, {"date": "2018-03-22", "close": 8096.0, "volume": 19.0}, {"date": "2018-03-23", "close": 8000.0, "volume": 24.0}, {"date": "2018-03-26", "close": 7552.0, "volume": 26.0}, {"date": "2018-03-27", "close": 7200.0, "volume": 34.0}, {"date": "2018-03-28", "close": 6688.0, "volume": 16.0}, {"date": "2018-03-29", "close": 6560.0, "volume": 18.0}, {"date": "2018-04-02", "close": 6080.0, "volume": 30.0}, {"date": "2018-04-03", "close": 5408.0, "volume": 27.0}, {"date": "2018-04-04", "close": 5760.0, "volume": 28.0}, {"date": "2018-04-05", "close": 6016.0, "volume": 97.0}, {"date": "2018-04-06", "close": 5792.0, "volume": 14.0}, {"date": "2018-04-09", "close": 5664.0, "volume": 21.0}, {"date": "2018-04-10", "close": 5952.0, "volume": 44.0}, {"date": "2018-04-11", "close": 5920.0, "volume": 17.0}, {"date": "2018-04-12", "close": 6304.0, "volume": 99.0}, {"date": "2018-04-13", "close": 8000.0, "volume": 3299.0}, {"date": "2018-04-16", "close": 6944.0, "volume": 198.0}, {"date": "2018-04-17", "close": 7264.0, "volume": 205.0}, {"date": "2018-04-18", "close": 7232.0, "volume": 156.0}, {"date": "2018-04-19", "close": 7040.0, "volume": 55.0}, {"date": "2018-04-20", "close": 7072.0, "volume": 82.0}, {"date": "2018-04-23", "close": 6912.0, "volume": 31.0}, {"date": "2018-04-24", "close": 6720.0, "volume": 38.0}, {"date": "2018-04-25", "close": 6251.84, "volume": 50.0}, {"date": "2018-04-26", "close": 6434.24, "volume": 24.0}, {"date": "2018-04-27", "close": 6432.0, "volume": 18.0}, {"date": "2018-04-30", "close": 6560.0, "volume": 13.0}, {"date": "2018-05-01", "close": 6624.0, "volume": 15.0}, {"date": "2018-05-02", "close": 6560.0, "volume": 17.0}, {"date": "2018-05-03", "close": 7296.0, "volume": 162.0}, {"date": "2018-05-04", "close": 7232.0, "volume": 23.0}, {"date": "2018-05-07", "close": 6688.0, "volume": 19.0}, {"date": "2018-05-08", "close": 6944.0, "volume": 15.0}, {"date": "2018-05-09", "close": 6880.0, "volume": 144.0}, {"date": "2018-05-10", "close": 6752.0, "volume": 17.0}, {"date": "2018-05-11", "close": 6912.0, "volume": 18.0}, {"date": "2018-05-14", "close": 6912.0, "volume": 22.0}, {"date": "2018-05-15", "close": 7264.0, "volume": 87.0}, {"date": "2018-05-16", "close": 7007.68, "volume": 14.0}, {"date": "2018-05-17", "close": 7424.0, "volume": 25.0}, {"date": "2018-05-18", "close": 7104.0, "volume": 33.0}, {"date": "2018-05-21", "close": 6944.0, "volume": 19.0}, {"date": "2018-05-22", "close": 7040.0, "volume": 23.0}, {"date": "2018-05-23", "close": 7232.0, "volume": 10.0}, {"date": "2018-05-24", "close": 7232.0, "volume": 13.0}, {"date": "2018-05-25", "close": 7260.8, "volume": 13.0}, {"date": "2018-05-29", "close": 7072.0, "volume": 16.0}, {"date": "2018-05-30", "close": 7104.0, "volume": 25.0}, {"date": "2018-05-31", "close": 6880.0, "volume": 18.0}, {"date": "2018-06-01", "close": 6976.0, "volume": 344.0}, {"date": "2018-06-04", "close": 6624.0, "volume": 42.0}, {"date": "2018-06-05", "close": 6688.0, "volume": 15.0}, {"date": "2018-06-06", "close": 6688.0, "volume": 11.0}, {"date": "2018-06-07", "close": 6656.0, "volume": 7.0}, {"date": "2018-06-08", "close": 7104.0, "volume": 48.0}, {"date": "2018-06-11", "close": 6912.0, "volume": 11.0}, {"date": "2018-06-12", "close": 7008.0, "volume": 20.0}, {"date": "2018-06-13", "close": 7104.0, "volume": 18.0}, {"date": "2018-06-14", "close": 7040.0, "volume": 22.0}, {"date": "2018-06-15", "close": 7440.96, "volume": 29.0}, {"date": "2018-06-18", "close": 7264.0, "volume": 29.0}, {"date": "2018-06-19", "close": 6752.0, "volume": 39.0}, {"date": "2018-06-20", "close": 6944.0, "volume": 15.0}, {"date": "2018-06-21", "close": 6784.0, "volume": 6.0}, {"date": "2018-06-22", "close": 6464.0, "volume": 67.0}, {"date": "2018-06-25", "close": 6304.64, "volume": 13.0}, {"date": "2018-06-26", "close": 6336.0, "volume": 17.0}, {"date": "2018-06-27", "close": 5951.36, "volume": 29.0}, {"date": "2018-06-28", "close": 5408.0, "volume": 25.0}, {"date": "2018-06-29", "close": 5344.0, "volume": 19.0}, {"date": "2018-07-02", "close": 5440.0, "volume": 12.0}, {"date": "2018-07-03", "close": 5376.0, "volume": 2.0}, {"date": "2018-07-05", "close": 6208.0, "volume": 40.0}, {"date": "2018-07-06", "close": 6592.0, "volume": 27.0}, {"date": "2018-07-09", "close": 6592.0, "volume": 20.0}, {"date": "2018-07-10", "close": 6304.0, "volume": 6.0}, {"date": "2018-07-11", "close": 6752.0, "volume": 21.0}, {"date": "2018-07-12", "close": 6720.0, "volume": 12.0}, {"date": "2018-07-13", "close": 7040.0, "volume": 11.0}, {"date": "2018-07-16", "close": 6816.0, "volume": 23.0}, {"date": "2018-07-17", "close": 6848.0, "volume": 69.0}, {"date": "2018-07-18", "close": 6304.32, "volume": 33.0}, {"date": "2018-07-19", "close": 6335.68, "volume": 11.0}, {"date": "2018-07-20", "close": 6240.0, "volume": 21.0}, {"date": "2018-07-23", "close": 6304.0, "volume": 17.0}, {"date": "2018-07-24", "close": 6528.0, "volume": 29.0}, {"date": "2018-07-25", "close": 6272.0, "volume": 14.0}, {"date": "2018-07-26", "close": 6073.6, "volume": 20.0}, {"date": "2018-07-27", "close": 5696.0, "volume": 12.0}, {"date": "2018-07-30", "close": 5120.0, "volume": 48.0}, {"date": "2018-07-31", "close": 5120.0, "volume": 22.0}, {"date": "2018-08-01", "close": 4512.0, "volume": 50.0}, {"date": "2018-08-02", "close": 4384.0, "volume": 22.0}, {"date": "2018-08-03", "close": 4700.16, "volume": 14.0}, {"date": "2018-08-06", "close": 5056.0, "volume": 11.0}, {"date": "2018-08-07", "close": 4672.0, "volume": 23.0}, {"date": "2018-08-08", "close": 4736.0, "volume": 11.0}, {"date": "2018-08-09", "close": 4896.0, "volume": 10.0}, {"date": "2018-08-10", "close": 4832.0, "volume": 13.0}, {"date": "2018-08-13", "close": 5152.0, "volume": 13.0}, {"date": "2018-08-14", "close": 5600.0, "volume": 31.0}, {"date": "2018-08-15", "close": 5184.0, "volume": 12.0}, {"date": "2018-08-16", "close": 4832.0, "volume": 13.0}, {"date": "2018-08-17", "close": 4944.0, "volume": 13.0}, {"date": "2018-08-20", "close": 5248.0, "volume": 7.0}, {"date": "2018-08-21", "close": 5280.0, "volume": 36.0}, {"date": "2018-08-22", "close": 5440.0, "volume": 21.0}, {"date": "2018-08-23", "close": 5056.0, "volume": 14.0}, {"date": "2018-08-24", "close": 5152.0, "volume": 7.0}, {"date": "2018-08-27", "close": 4992.0, "volume": 17.0}, {"date": "2018-08-28", "close": 4608.0, "volume": 21.0}, {"date": "2018-08-29", "close": 4575.04, "volume": 22.0}, {"date": "2018-08-30", "close": 4448.0, "volume": 21.0}, {"date": "2018-08-31", "close": 4115.84, "volume": 32.0}, {"date": "2018-09-04", "close": 4064.0, "volume": 34.0}, {"date": "2018-09-05", "close": 3968.32, "volume": 5.0}, {"date": "2018-09-06", "close": 4096.0, "volume": 22.0}, {"date": "2018-09-07", "close": 4207.68, "volume": 14.0}, {"date": "2018-09-10", "close": 4086.4, "volume": 8.0}, {"date": "2018-09-11", "close": 4040.32, "volume": 3.0}, {"date": "2018-09-12", "close": 4032.0, "volume": 14.0}, {"date": "2018-09-13", "close": 4064.0, "volume": 6.0}, {"date": "2018-09-14", "close": 4035.2, "volume": 3.0}, {"date": "2018-09-17", "close": 3584.0, "volume": 35.0}, {"date": "2018-09-18", "close": 3712.64, "volume": 8.0}, {"date": "2018-09-19", "close": 3900.8, "volume": 5.0}, {"date": "2018-09-20", "close": 3904.0, "volume": 15.0}, {"date": "2018-09-21", "close": 3907.52, "volume": 16.0}, {"date": "2018-09-24", "close": 4035.2, "volume": 12.0}, {"date": "2018-09-25", "close": 4159.68, "volume": 11.0}, {"date": "2018-09-26", "close": 3872.0, "volume": 8.0}, {"date": "2018-09-27", "close": 3969.92, "volume": 8.0}, {"date": "2018-09-28", "close": 4032.0, "volume": 15.0}, {"date": "2018-10-01", "close": 3776.0, "volume": 24.0}, {"date": "2018-10-02", "close": 4223.68, "volume": 126.0}, {"date": "2018-10-03", "close": 3744.0, "volume": 31.0}, {"date": "2018-10-04", "close": 3648.0, "volume": 22.0}, {"date": "2018-10-05", "close": 3456.0, "volume": 19.0}, {"date": "2018-10-08", "close": 3441.6, "volume": 26.0}, {"date": "2018-10-09", "close": 3487.68, "volume": 10.0}, {"date": "2018-10-10", "close": 3488.0, "volume": 16.0}, {"date": "2018-10-11", "close": 3456.0, "volume": 31.0}, {"date": "2018-10-12", "close": 3488.0, "volume": 14.0}, {"date": "2018-10-15", "close": 3296.32, "volume": 12.0}, {"date": "2018-10-16", "close": 3296.0, "volume": 27.0}, {"date": "2018-10-17", "close": 3777.92, "volume": 93.0}, {"date": "2018-10-18", "close": 3840.0, "volume": 109.0}, {"date": "2018-10-19", "close": 5208.64, "volume": 1076.0}, {"date": "2018-10-22", "close": 4256.0, "volume": 181.0}, {"date": "2018-10-23", "close": 4000.0, "volume": 81.0}, {"date": "2018-10-24", "close": 3776.32, "volume": 33.0}, {"date": "2018-10-25", "close": 4416.0, "volume": 44.0}, {"date": "2018-10-26", "close": 4096.0, "volume": 95.0}, {"date": "2018-10-29", "close": 4000.0, "volume": 27.0}, {"date": "2018-10-30", "close": 3872.0, "volume": 28.0}, {"date": "2018-10-31", "close": 3680.0, "volume": 37.0}, {"date": "2018-11-01", "close": 4032.0, "volume": 46.0}, {"date": "2018-11-02", "close": 4000.0, "volume": 28.0}, {"date": "2018-11-05", "close": 4032.0, "volume": 28.0}, {"date": "2018-11-06", "close": 4832.0, "volume": 187.0}, {"date": "2018-11-07", "close": 4448.0, "volume": 51.0}, {"date": "2018-11-08", "close": 4512.0, "volume": 18.0}, {"date": "2018-11-09", "close": 4608.0, "volume": 13.0}, {"date": "2018-11-12", "close": 4288.0, "volume": 13.0}, {"date": "2018-11-13", "close": 4480.0, "volume": 14.0}, {"date": "2018-11-14", "close": 4160.96, "volume": 16.0}, {"date": "2018-11-15", "close": 3744.0, "volume": 28.0}, {"date": "2018-11-16", "close": 3744.0, "volume": 31.0}, {"date": "2018-11-19", "close": 3680.0, "volume": 19.0}, {"date": "2018-11-20", "close": 3584.0, "volume": 9.0}, {"date": "2018-11-21", "close": 3488.0, "volume": 20.0}, {"date": "2018-11-23", "close": 3520.0, "volume": 8.0}, {"date": "2018-11-26", "close": 3424.0, "volume": 17.0}, {"date": "2018-11-27", "close": 3519.68, "volume": 9.0}, {"date": "2018-11-28", "close": 3520.0, "volume": 8.0}, {"date": "2018-11-29", "close": 3392.0, "volume": 6.0}, {"date": "2018-11-30", "close": 3776.0, "volume": 31.0}, {"date": "2018-12-03", "close": 3456.0, "volume": 44.0}, {"date": "2018-12-04", "close": 3232.0, "volume": 36.0}, {"date": "2018-12-06", "close": 2888.0, "volume": 30.0}, {"date": "2018-12-07", "close": 3103.68, "volume": 8.0}, {"date": "2018-12-10", "close": 2896.0, "volume": 12.0}, {"date": "2018-12-11", "close": 2649.6, "volume": 31.0}, {"date": "2018-12-12", "close": 2880.0, "volume": 13.0}, {"date": "2018-12-13", "close": 2848.0, "volume": 7.0}, {"date": "2018-12-14", "close": 2665.6, "volume": 15.0}, {"date": "2018-12-17", "close": 2336.32, "volume": 21.0}, {"date": "2018-12-18", "close": 2215.36, "volume": 10.0}, {"date": "2018-12-19", "close": 2196.352, "volume": 11.0}, {"date": "2018-12-20", "close": 1862.72, "volume": 23.0}, {"date": "2018-12-21", "close": 1728.32, "volume": 20.0}, {"date": "2018-12-24", "close": 1753.6, "volume": 5.0}, {"date": "2018-12-26", "close": 1888.64, "volume": 4.0}, {"date": "2018-12-27", "close": 1890.88, "volume": 8.0}, {"date": "2018-12-28", "close": 1981.12, "volume": 16.0}, {"date": "2018-12-31", "close": 1936.0, "volume": 11.0}, {"date": "2019-01-02", "close": 2006.08, "volume": 4.0}, {"date": "2019-01-03", "close": 2080.0, "volume": 4.0}, {"date": "2019-01-04", "close": 2079.68, "volume": 4.0}, {"date": "2019-01-07", "close": 2027.84, "volume": 9.0}, {"date": "2019-01-08", "close": 2083.52, "volume": 9.0}, {"date": "2019-01-09", "close": 2336.32, "volume": 50.0}, {"date": "2019-01-10", "close": 2417.9008, "volume": 6.0}, {"date": "2019-01-11", "close": 2413.44, "volume": 4.0}, {"date": "2019-01-14", "close": 3680.0, "volume": 274.0}, {"date": "2019-01-15", "close": 2976.0, "volume": 48.0}, {"date": "2019-01-16", "close": 3136.0, "volume": 11.0}, {"date": "2019-01-17", "close": 3197.76, "volume": 9.0}, {"date": "2019-01-18", "close": 2944.0, "volume": 16.0}, {"date": "2019-01-22", "close": 2880.0, "volume": 5.0}, {"date": "2019-01-23", "close": 2743.104, "volume": 26.0}, {"date": "2019-01-24", "close": 2560.0, "volume": 13.0}, {"date": "2019-01-25", "close": 2688.0, "volume": 5.0}, {"date": "2019-01-28", "close": 2565.44, "volume": 25.0}, {"date": "2019-01-29", "close": 2564.6144, "volume": 10.0}, {"date": "2019-01-30", "close": 2560.0, "volume": 6.0}, {"date": "2019-01-31", "close": 2464.0, "volume": 6.0}, {"date": "2019-02-01", "close": 2559.68, "volume": 7.0}, {"date": "2019-02-04", "close": 2627.84, "volume": 6.0}, {"date": "2019-02-05", "close": 2591.0944, "volume": 2.0}, {"date": "2019-02-06", "close": 2609.04, "volume": 3.0}, {"date": "2019-02-07", "close": 2688.0, "volume": 4.0}, {"date": "2019-02-08", "close": 2737.6, "volume": 40.0}, {"date": "2019-02-11", "close": 2656.64, "volume": 7.0}, {"date": "2019-02-12", "close": 2592.0, "volume": 3.0}, {"date": "2019-02-13", "close": 2550.4, "volume": 12.0}, {"date": "2019-02-14", "close": 2439.68, "volume": 13.0}, {"date": "2019-02-15", "close": 2528.0, "volume": 16.0}, {"date": "2019-02-19", "close": 2921.6, "volume": 92.0}, {"date": "2019-02-20", "close": 2770.24, "volume": 27.0}, {"date": "2019-02-21", "close": 2752.0, "volume": 7.0}, {"date": "2019-02-22", "close": 2752.0, "volume": 3.0}, {"date": "2019-02-25", "close": 3072.0, "volume": 67.0}, {"date": "2019-02-26", "close": 2944.0, "volume": 20.0}, {"date": "2019-02-27", "close": 2837.76, "volume": 19.0}, {"date": "2019-02-28", "close": 2720.32, "volume": 14.0}, {"date": "2019-03-01", "close": 2784.0, "volume": 7.0}, {"date": "2019-03-04", "close": 2816.0, "volume": 61.0}, {"date": "2019-03-05", "close": 3168.0, "volume": 115.0}, {"date": "2019-03-06", "close": 3008.0, "volume": 40.0}, {"date": "2019-03-07", "close": 2844.8, "volume": 30.0}, {"date": "2019-03-08", "close": 2816.0, "volume": 27.0}, {"date": "2019-03-11", "close": 2816.0, "volume": 16.0}, {"date": "2019-03-12", "close": 2815.68, "volume": 7.0}, {"date": "2019-03-13", "close": 2762.4352, "volume": 1.0}, {"date": "2019-03-14", "close": 2726.4, "volume": 8.0}, {"date": "2019-03-15", "close": 2748.8, "volume": 19.0}, {"date": "2019-03-18", "close": 2816.0, "volume": 87.0}, {"date": "2019-03-19", "close": 2816.0, "volume": 19.0}, {"date": "2019-03-20", "close": 2800.0, "volume": 18.0}, {"date": "2019-03-21", "close": 2768.0, "volume": 7.0}, {"date": "2019-03-22", "close": 2688.0, "volume": 13.0}, {"date": "2019-03-25", "close": 2435.2, "volume": 37.0}, {"date": "2019-03-26", "close": 2336.0, "volume": 27.0}, {"date": "2019-03-27", "close": 2383.68, "volume": 9.0}, {"date": "2019-03-28", "close": 2332.16, "volume": 5.0}, {"date": "2019-03-29", "close": 2304.0, "volume": 8.0}, {"date": "2019-04-01", "close": 2297.92, "volume": 7.0}, {"date": "2019-04-02", "close": 2496.32, "volume": 70.0}, {"date": "2019-04-03", "close": 2435.52, "volume": 42.0}, {"date": "2019-04-04", "close": 2400.32, "volume": 18.0}, {"date": "2019-04-05", "close": 2384.64, "volume": 20.0}, {"date": "2019-04-08", "close": 2464.0, "volume": 42.0}, {"date": "2019-04-09", "close": 2464.0, "volume": 3.0}, {"date": "2019-04-10", "close": 2502.1696, "volume": 36.0}, {"date": "2019-04-11", "close": 6560.0, "volume": 15369.0}, {"date": "2019-04-12", "close": 5248.0, "volume": 1020.0}, {"date": "2019-04-15", "close": 4608.0, "volume": 342.0}, {"date": "2019-04-16", "close": 4960.0, "volume": 1640.0}, {"date": "2019-04-17", "close": 4192.0, "volume": 201.0}, {"date": "2019-04-18", "close": 4320.0, "volume": 75.0}, {"date": "2019-04-22", "close": 4000.0, "volume": 69.0}, {"date": "2019-04-23", "close": 3584.0, "volume": 69.0}, {"date": "2019-04-24", "close": 4192.0, "volume": 178.0}, {"date": "2019-04-25", "close": 3840.0, "volume": 57.0}, {"date": "2019-04-26", "close": 3744.0, "volume": 31.0}, {"date": "2019-04-29", "close": 3872.0, "volume": 24.0}, {"date": "2019-04-30", "close": 3808.0, "volume": 30.0}, {"date": "2019-05-01", "close": 3968.0, "volume": 39.0}, {"date": "2019-05-02", "close": 3776.0, "volume": 27.0}, {"date": "2019-05-03", "close": 4163.2, "volume": 219.0}, {"date": "2019-05-06", "close": 4130.24, "volume": 31.0}, {"date": "2019-05-07", "close": 4064.0, "volume": 51.0}, {"date": "2019-05-08", "close": 4463.04, "volume": 308.0}, {"date": "2019-05-09", "close": 4256.0, "volume": 59.0}, {"date": "2019-05-10", "close": 4095.36, "volume": 47.0}, {"date": "2019-05-13", "close": 4544.0, "volume": 136.0}, {"date": "2019-05-14", "close": 4512.0, "volume": 53.0}, {"date": "2019-05-15", "close": 4503.04, "volume": 21.0}, {"date": "2019-05-16", "close": 4480.0, "volume": 28.0}, {"date": "2019-05-17", "close": 4512.0, "volume": 34.0}, {"date": "2019-05-20", "close": 4768.0, "volume": 45.0}, {"date": "2019-05-21", "close": 5022.08, "volume": 67.0}, {"date": "2019-05-22", "close": 4959.68, "volume": 27.0}, {"date": "2019-05-23", "close": 4576.0, "volume": 29.0}, {"date": "2019-05-24", "close": 4544.0, "volume": 14.0}, {"date": "2019-05-28", "close": 4608.0, "volume": 12.0}, {"date": "2019-05-29", "close": 4575.68, "volume": 11.0}, {"date": "2019-05-30", "close": 4096.0, "volume": 39.0}, {"date": "2019-05-31", "close": 3840.0, "volume": 18.0}, {"date": "2019-06-03", "close": 3968.0, "volume": 13.0}, {"date": "2019-06-04", "close": 4032.0, "volume": 4.0}, {"date": "2019-06-05", "close": 4096.0, "volume": 7.0}, {"date": "2019-06-06", "close": 3944.0, "volume": 20.0}, {"date": "2019-06-07", "close": 3648.0, "volume": 19.0}, {"date": "2019-06-10", "close": 3808.0, "volume": 11.0}, {"date": "2019-06-11", "close": 3680.0, "volume": 15.0}, {"date": "2019-06-12", "close": 3736.32, "volume": 8.0}, {"date": "2019-06-13", "close": 3775.68, "volume": 10.0}, {"date": "2019-06-14", "close": 3680.0, "volume": 6.0}, {"date": "2019-06-17", "close": 3616.0, "volume": 10.0}, {"date": "2019-06-18", "close": 3808.0, "volume": 26.0}, {"date": "2019-06-19", "close": 3712.0, "volume": 7.0}, {"date": "2019-06-20", "close": 3680.0, "volume": 7.0}, {"date": "2019-06-21", "close": 3788.16, "volume": 4.0}, {"date": "2019-06-24", "close": 4032.0, "volume": 66.0}, {"date": "2019-06-25", "close": 4000.0, "volume": 14.0}, {"date": "2019-06-26", "close": 4543.68, "volume": 94.0}, {"date": "2019-06-27", "close": 4096.0, "volume": 29.0}, {"date": "2019-06-28", "close": 3993.28, "volume": 9.0}, {"date": "2019-07-01", "close": 3840.0, "volume": 24.0}, {"date": "2019-07-02", "close": 3889.92, "volume": 11.0}, {"date": "2019-07-03", "close": 3712.0, "volume": 5.0}, {"date": "2019-07-05", "close": 3903.04, "volume": 6.0}, {"date": "2019-07-08", "close": 3936.0, "volume": 3.0}, {"date": "2019-07-09", "close": 3808.0, "volume": 2.0}, {"date": "2019-07-10", "close": 3808.0, "volume": 26.0}, {"date": "2019-07-11", "close": 3867.52, "volume": 9.0}, {"date": "2019-07-12", "close": 3898.24, "volume": 18.0}, {"date": "2019-07-15", "close": 3792.0, "volume": 10.0}, {"date": "2019-07-16", "close": 3760.96, "volume": 17.0}, {"date": "2019-07-17", "close": 3776.0, "volume": 6.0}, {"date": "2019-07-18", "close": 3744.0, "volume": 3.0}, {"date": "2019-07-19", "close": 3795.2, "volume": 11.0}, {"date": "2019-07-22", "close": 3680.0, "volume": 10.0}, {"date": "2019-07-23", "close": 3696.64, "volume": 3.0}, {"date": "2019-07-24", "close": 3616.0, "volume": 7.0}, {"date": "2019-07-25", "close": 3424.0, "volume": 8.0}, {"date": "2019-07-26", "close": 3544.32, "volume": 7.0}, {"date": "2019-07-29", "close": 3427.2, "volume": 10.0}, {"date": "2019-07-30", "close": 3343.36, "volume": 47.0}, {"date": "2019-07-31", "close": 3232.0, "volume": 17.0}, {"date": "2019-08-01", "close": 3182.72, "volume": 28.0}, {"date": "2019-08-02", "close": 3392.0, "volume": 26.0}, {"date": "2019-08-05", "close": 3200.0, "volume": 14.0}, {"date": "2019-08-06", "close": 3184.32, "volume": 16.0}, {"date": "2019-08-07", "close": 3296.0, "volume": 4.0}, {"date": "2019-08-08", "close": 3248.64, "volume": 7.0}, {"date": "2019-08-09", "close": 3264.0, "volume": 11.0}, {"date": "2019-08-12", "close": 3360.0, "volume": 4.0}, {"date": "2019-08-13", "close": 3264.0, "volume": 8.0}, {"date": "2019-08-14", "close": 3072.0, "volume": 4.0}, {"date": "2019-08-15", "close": 3104.0, "volume": 5.0}, {"date": "2019-08-16", "close": 3232.0, "volume": 4.0}, {"date": "2019-08-19", "close": 3200.0, "volume": 3.0}, {"date": "2019-08-20", "close": 3142.4, "volume": 13.0}, {"date": "2019-08-21", "close": 3184.64, "volume": 3.0}, {"date": "2019-08-22", "close": 3139.8048, "volume": 8.0}, {"date": "2019-08-23", "close": 3200.0, "volume": 13.0}, {"date": "2019-08-26", "close": 3120.0, "volume": 3.0}, {"date": "2019-08-27", "close": 3200.0, "volume": 5.0}, {"date": "2019-08-28", "close": 3105.28, "volume": 4.0}, {"date": "2019-08-29", "close": 3167.68, "volume": 13.0}, {"date": "2019-08-30", "close": 3140.8, "volume": 9.0}, {"date": "2019-09-03", "close": 2878.08, "volume": 28.0}, {"date": "2019-09-04", "close": 2880.0, "volume": 6.0}, {"date": "2019-09-05", "close": 2720.0, "volume": 7.0}, {"date": "2019-09-06", "close": 2752.0, "volume": 7.0}, {"date": "2019-09-09", "close": 2592.0, "volume": 4.0}, {"date": "2019-09-10", "close": 2719.36, "volume": 9.0}, {"date": "2019-09-11", "close": 2815.68, "volume": 7.0}, {"date": "2019-09-12", "close": 2688.0, "volume": 2.0}, {"date": "2019-09-13", "close": 2708.16, "volume": 5.0}, {"date": "2019-09-16", "close": 2630.4, "volume": 25.0}, {"date": "2019-09-17", "close": 3072.0, "volume": 74.0}, {"date": "2019-09-18", "close": 3044.48, "volume": 8.0}, {"date": "2019-09-19", "close": 3312.0, "volume": 278.0}, {"date": "2019-09-20", "close": 3200.0, "volume": 34.0}, {"date": "2019-09-23", "close": 2944.32, "volume": 14.0}, {"date": "2019-09-24", "close": 2880.0, "volume": 15.0}, {"date": "2019-09-25", "close": 2976.0, "volume": 13.0}, {"date": "2019-09-26", "close": 2826.24, "volume": 12.0}, {"date": "2019-09-27", "close": 2734.144, "volume": 7.0}, {"date": "2019-09-30", "close": 2592.0, "volume": 27.0}, {"date": "2019-10-01", "close": 2592.0, "volume": 5.0}, {"date": "2019-10-02", "close": 2495.6768, "volume": 25.0}, {"date": "2019-10-03", "close": 2337.2512, "volume": 17.0}, {"date": "2019-10-04", "close": 2240.0, "volume": 48.0}, {"date": "2019-10-07", "close": 2272.0, "volume": 11.0}, {"date": "2019-10-08", "close": 2208.0, "volume": 7.0}, {"date": "2019-10-09", "close": 2211.2, "volume": 9.0}, {"date": "2019-10-10", "close": 2272.0, "volume": 4.0}, {"date": "2019-10-11", "close": 2368.0, "volume": 11.0}, {"date": "2019-10-14", "close": 2304.0, "volume": 16.0}, {"date": "2019-10-15", "close": 2240.0, "volume": 11.0}, {"date": "2019-10-16", "close": 2356.16, "volume": 100.0}, {"date": "2019-10-17", "close": 2848.0, "volume": 2671.0}, {"date": "2019-10-18", "close": 2591.68, "volume": 220.0}, {"date": "2019-10-21", "close": 2429.9264, "volume": 112.0}, {"date": "2019-10-22", "close": 2336.0, "volume": 142.0}, {"date": "2019-10-23", "close": 2209.6, "volume": 126.0}, {"date": "2019-10-24", "close": 2207.04, "volume": 120.0}, {"date": "2019-10-25", "close": 2332.16, "volume": 731.0}, {"date": "2019-10-28", "close": 2368.0, "volume": 135.0}, {"date": "2019-10-29", "close": 2096.0, "volume": 279.0}, {"date": "2019-10-30", "close": 2263.9424, "volume": 155.0}, {"date": "2019-10-31", "close": 2176.32, "volume": 40.0}, {"date": "2019-11-01", "close": 2065.92, "volume": 84.0}, {"date": "2019-11-04", "close": 2094.72, "volume": 51.0}, {"date": "2019-11-05", "close": 2062.9856, "volume": 43.0}, {"date": "2019-11-06", "close": 2079.68, "volume": 49.0}, {"date": "2019-11-07", "close": 2117.8592, "volume": 39.0}, {"date": "2019-11-08", "close": 2078.0896, "volume": 29.0}, {"date": "2019-11-11", "close": 2016.0, "volume": 32.0}, {"date": "2019-11-12", "close": 1952.0, "volume": 74.0}, {"date": "2019-11-13", "close": 1954.9184, "volume": 14.0}, {"date": "2019-11-14", "close": 2064.0, "volume": 237.0}, {"date": "2019-11-15", "close": 1937.92, "volume": 61.0}, {"date": "2019-11-18", "close": 1900.16, "volume": 152.0}, {"date": "2019-11-19", "close": 1800.32, "volume": 134.0}, {"date": "2019-11-20", "close": 1760.0, "volume": 25.0}, {"date": "2019-11-21", "close": 1728.0, "volume": 27.0}, {"date": "2019-11-22", "close": 1726.0288, "volume": 24.0}, {"date": "2019-11-25", "close": 1688.0, "volume": 26.0}, {"date": "2019-11-26", "close": 1672.8992, "volume": 321.0}, {"date": "2019-11-27", "close": 1656.832, "volume": 42.0}, {"date": "2019-11-29", "close": 1686.08, "volume": 30.0}, {"date": "2019-12-02", "close": 1655.68, "volume": 18.0}, {"date": "2019-12-03", "close": 1600.0, "volume": 39.0}, {"date": "2019-12-04", "close": 1603.2, "volume": 13.0}, {"date": "2019-12-05", "close": 1682.88, "volume": 28.0}, {"date": "2019-12-06", "close": 1632.32, "volume": 21.0}, {"date": "2019-12-09", "close": 1531.792, "volume": 35.0}, {"date": "2019-12-10", "close": 1513.28, "volume": 44.0}, {"date": "2019-12-11", "close": 1534.72, "volume": 13.0}, {"date": "2019-12-12", "close": 1488.0, "volume": 125.0}, {"date": "2019-12-13", "close": 1527.04, "volume": 313.0}, {"date": "2019-12-16", "close": 1488.64, "volume": 135.0}, {"date": "2019-12-17", "close": 1641.6, "volume": 333.0}, {"date": "2019-12-18", "close": 1648.0, "volume": 52.0}, {"date": "2019-12-19", "close": 1504.96, "volume": 73.0}, {"date": "2019-12-20", "close": 1504.0, "volume": 55.0}, {"date": "2019-12-23", "close": 1455.68, "volume": 52.0}, {"date": "2019-12-24", "close": 1402.24, "volume": 51.0}, {"date": "2019-12-26", "close": 1408.32, "volume": 105.0}, {"date": "2019-12-27", "close": 1392.0, "volume": 60.0}, {"date": "2019-12-30", "close": 1440.0, "volume": 77.0}, {"date": "2019-12-31", "close": 1440.32, "volume": 136.0}, {"date": "2020-01-02", "close": 1694.7552, "volume": 190.0}, {"date": "2020-01-03", "close": 1701.76, "volume": 57.0}, {"date": "2020-01-06", "close": 1657.12, "volume": 27.0}, {"date": "2020-01-07", "close": 1760.32, "volume": 79.0}, {"date": "2020-01-08", "close": 1728.0, "volume": 18.0}, {"date": "2020-01-09", "close": 1696.64, "volume": 53.0}, {"date": "2020-01-10", "close": 1920.0, "volume": 189.0}, {"date": "2020-01-13", "close": 2080.0, "volume": 138.0}, {"date": "2020-01-14", "close": 2336.32, "volume": 195.0}, {"date": "2020-01-15", "close": 2745.92, "volume": 262.0}, {"date": "2020-01-16", "close": 2829.44, "volume": 280.0}, {"date": "2020-01-17", "close": 2766.4, "volume": 79.0}, {"date": "2020-01-21", "close": 2763.52, "volume": 98.0}, {"date": "2020-01-22", "close": 2550.4, "volume": 84.0}, {"date": "2020-01-23", "close": 2616.32, "volume": 65.0}, {"date": "2020-01-24", "close": 2540.8, "volume": 33.0}, {"date": "2020-01-27", "close": 2687.36, "volume": 65.0}, {"date": "2020-01-28", "close": 2720.0, "volume": 23.0}, {"date": "2020-01-29", "close": 2656.0, "volume": 15.0}, {"date": "2020-01-30", "close": 3039.68, "volume": 554.0}, {"date": "2020-01-31", "close": 2888.0, "volume": 62.0}, {"date": "2020-02-03", "close": 2768.0, "volume": 30.0}, {"date": "2020-02-04", "close": 3104.0, "volume": 51.0}, {"date": "2020-02-05", "close": 2899.2, "volume": 24.0}, {"date": "2020-02-06", "close": 2925.12, "volume": 54.0}, {"date": "2020-02-07", "close": 3007.68, "volume": 26.0}, {"date": "2020-02-10", "close": 2971.52, "volume": 30.0}, {"date": "2020-02-11", "close": 2853.76, "volume": 12.0}, {"date": "2020-02-12", "close": 2857.28, "volume": 11.0}, {"date": "2020-02-13", "close": 2863.68, "volume": 11.0}, {"date": "2020-02-14", "close": 2823.68, "volume": 7.0}, {"date": "2020-02-18", "close": 2853.12, "volume": 12.0}, {"date": "2020-02-19", "close": 2931.52, "volume": 13.0}, {"date": "2020-02-20", "close": 2944.0, "volume": 7.0}, {"date": "2020-02-21", "close": 3531.52, "volume": 131.0}, {"date": "2020-02-24", "close": 3584.0, "volume": 396.0}, {"date": "2020-02-25", "close": 3424.0, "volume": 93.0}, {"date": "2020-02-26", "close": 2895.68, "volume": 103.0}, {"date": "2020-02-27", "close": 2656.0, "volume": 59.0}, {"date": "2020-02-28", "close": 2816.0, "volume": 31.0}, {"date": "2020-03-02", "close": 2600.32, "volume": 30.0}, {"date": "2020-03-03", "close": 2560.32, "volume": 10.0}, {"date": "2020-03-04", "close": 2805.12, "volume": 12.0}, {"date": "2020-03-05", "close": 2592.0, "volume": 32.0}, {"date": "2020-03-06", "close": 2502.4, "volume": 26.0}, {"date": "2020-03-09", "close": 2528.32, "volume": 13.0}, {"date": "2020-03-10", "close": 2624.0, "volume": 20.0}, {"date": "2020-03-11", "close": 2637.12, "volume": 11.0}, {"date": "2020-03-12", "close": 2511.68, "volume": 21.0}, {"date": "2020-03-13", "close": 2560.0, "volume": 22.0}, {"date": "2020-03-16", "close": 2400.0, "volume": 14.0}, {"date": "2020-03-17", "close": 2432.0, "volume": 14.0}, {"date": "2020-03-18", "close": 2086.4, "volume": 21.0}, {"date": "2020-03-19", "close": 2563.2, "volume": 40.0}, {"date": "2020-03-20", "close": 2624.0, "volume": 64.0}, {"date": "2020-03-23", "close": 3296.0, "volume": 235.0}, {"date": "2020-03-24", "close": 3264.0, "volume": 123.0}, {"date": "2020-03-25", "close": 3360.0, "volume": 71.0}, {"date": "2020-03-26", "close": 3296.0, "volume": 624.0}, {"date": "2020-03-27", "close": 3232.0, "volume": 123.0}, {"date": "2020-03-30", "close": 3200.0, "volume": 199.0}, {"date": "2020-03-31", "close": 3360.0, "volume": 58.0}, {"date": "2020-04-01", "close": 3609.92, "volume": 78.0}, {"date": "2020-04-02", "close": 3968.0, "volume": 165.0}, {"date": "2020-04-03", "close": 3904.0, "volume": 126.0}, {"date": "2020-04-06", "close": 3808.0, "volume": 38.0}, {"date": "2020-04-07", "close": 3840.0, "volume": 26.0}, {"date": "2020-04-08", "close": 3840.0, "volume": 18.0}, {"date": "2020-04-09", "close": 3840.0, "volume": 23.0}, {"date": "2020-04-13", "close": 3872.0, "volume": 38.0}, {"date": "2020-04-14", "close": 3936.0, "volume": 31.0}, {"date": "2020-04-15", "close": 4128.0, "volume": 81.0}, {"date": "2020-04-16", "close": 4000.0, "volume": 25.0}, {"date": "2020-04-17", "close": 4032.0, "volume": 24.0}, {"date": "2020-04-20", "close": 3712.0, "volume": 35.0}, {"date": "2020-04-21", "close": 3776.0, "volume": 13.0}, {"date": "2020-04-22", "close": 3776.0, "volume": 8.0}, {"date": "2020-04-23", "close": 3744.0, "volume": 15.0}, {"date": "2020-04-24", "close": 3808.0, "volume": 9.0}, {"date": "2020-04-27", "close": 3794.56, "volume": 12.0}, {"date": "2020-04-28", "close": 3744.0, "volume": 16.0}, {"date": "2020-04-29", "close": 3712.0, "volume": 8.0}, {"date": "2020-04-30", "close": 3712.0, "volume": 5.0}, {"date": "2020-05-01", "close": 3680.0, "volume": 13.0}, {"date": "2020-05-04", "close": 3584.0, "volume": 9.0}, {"date": "2020-05-05", "close": 3648.0, "volume": 6.0}, {"date": "2020-05-06", "close": 3472.0, "volume": 19.0}, {"date": "2020-05-07", "close": 3840.0, "volume": 61.0}, {"date": "2020-05-08", "close": 3968.0, "volume": 173.0}, {"date": "2020-05-11", "close": 3712.0, "volume": 61.0}, {"date": "2020-05-12", "close": 3648.0, "volume": 21.0}, {"date": "2020-05-13", "close": 3616.0, "volume": 13.0}, {"date": "2020-05-14", "close": 3632.0, "volume": 28.0}, {"date": "2020-05-15", "close": 3744.0, "volume": 6.0}, {"date": "2020-05-18", "close": 3648.0, "volume": 4.0}, {"date": "2020-05-19", "close": 3584.0, "volume": 4.0}, {"date": "2020-05-20", "close": 3424.0, "volume": 26.0}, {"date": "2020-05-21", "close": 3360.0, "volume": 18.0}, {"date": "2020-05-22", "close": 3328.0, "volume": 50.0}, {"date": "2020-05-26", "close": 3376.0, "volume": 28.0}, {"date": "2020-05-27", "close": 3472.0, "volume": 24.0}, {"date": "2020-05-28", "close": 3552.0, "volume": 19.0}, {"date": "2020-05-29", "close": 3680.0, "volume": 9.0}, {"date": "2020-06-01", "close": 3712.0, "volume": 43.0}, {"date": "2020-06-02", "close": 3616.0, "volume": 65.0}, {"date": "2020-06-03", "close": 3552.0, "volume": 41.0}, {"date": "2020-06-04", "close": 3456.0, "volume": 36.0}, {"date": "2020-06-05", "close": 3680.0, "volume": 29.0}, {"date": "2020-06-08", "close": 3545.28, "volume": 31.0}, {"date": "2020-06-09", "close": 3360.0, "volume": 42.0}, {"date": "2020-06-10", "close": 3520.0, "volume": 377.0}, {"date": "2020-06-11", "close": 3424.0, "volume": 65.0}, {"date": "2020-06-12", "close": 3552.0, "volume": 133.0}, {"date": "2020-06-15", "close": 3264.0, "volume": 92.0}, {"date": "2020-06-16", "close": 3225.6, "volume": 73.0}, {"date": "2020-06-17", "close": 3196.8, "volume": 60.0}, {"date": "2020-06-18", "close": 3186.56, "volume": 61.0}, {"date": "2020-06-19", "close": 3488.0, "volume": 71.0}, {"date": "2020-06-22", "close": 3616.0, "volume": 58.0}, {"date": "2020-06-23", "close": 3840.0, "volume": 68.0}, {"date": "2020-06-24", "close": 3456.0, "volume": 38.0}, {"date": "2020-06-25", "close": 3392.0, "volume": 28.0}, {"date": "2020-06-26", "close": 3488.0, "volume": 43.0}, {"date": "2020-06-29", "close": 3552.0, "volume": 27.0}, {"date": "2020-06-30", "close": 3712.0, "volume": 51.0}, {"date": "2020-07-01", "close": 3808.0, "volume": 34.0}, {"date": "2020-07-02", "close": 4000.0, "volume": 49.0}, {"date": "2020-07-06", "close": 4480.0, "volume": 177.0}, {"date": "2020-07-07", "close": 5184.0, "volume": 214.0}, {"date": "2020-07-08", "close": 5568.0, "volume": 139.0}, {"date": "2020-07-09", "close": 5568.0, "volume": 60.0}, {"date": "2020-07-10", "close": 6400.0, "volume": 100.0}, {"date": "2020-07-13", "close": 7712.0, "volume": 206.0}, {"date": "2020-07-14", "close": 9856.0, "volume": 518.0}, {"date": "2020-07-15", "close": 8576.0, "volume": 329.0}, {"date": "2020-07-16", "close": 9408.0, "volume": 2221.0}, {"date": "2020-07-17", "close": 8320.0, "volume": 316.0}, {"date": "2020-07-20", "close": 8096.0, "volume": 77.0}, {"date": "2020-07-21", "close": 8128.0, "volume": 153.0}, {"date": "2020-07-22", "close": 7808.0, "volume": 53.0}, {"date": "2020-07-23", "close": 7776.0, "volume": 102.0}, {"date": "2020-07-24", "close": 8320.0, "volume": 114.0}, {"date": "2020-07-27", "close": 8512.0, "volume": 173.0}, {"date": "2020-07-28", "close": 8288.0, "volume": 373.0}, {"date": "2020-07-29", "close": 8448.0, "volume": 61.0}, {"date": "2020-07-30", "close": 8096.0, "volume": 37.0}, {"date": "2020-07-31", "close": 7968.0, "volume": 65.0}, {"date": "2020-08-03", "close": 8000.0, "volume": 35.0}, {"date": "2020-08-04", "close": 8064.0, "volume": 44.0}, {"date": "2020-08-05", "close": 7968.0, "volume": 346.0}, {"date": "2020-08-06", "close": 7968.0, "volume": 65.0}, {"date": "2020-08-07", "close": 7616.0, "volume": 46.0}, {"date": "2020-08-10", "close": 8032.0, "volume": 40.0}, {"date": "2020-08-11", "close": 7968.0, "volume": 35.0}, {"date": "2020-08-12", "close": 8064.0, "volume": 21.0}, {"date": "2020-08-13", "close": 7968.0, "volume": 24.0}, {"date": "2020-08-14", "close": 8096.0, "volume": 38.0}, {"date": "2020-08-17", "close": 8256.0, "volume": 70.0}, {"date": "2020-08-18", "close": 8448.0, "volume": 36.0}, {"date": "2020-08-19", "close": 8128.0, "volume": 38.0}, {"date": "2020-08-20", "close": 8032.0, "volume": 34.0}, {"date": "2020-08-21", "close": 7616.0, "volume": 43.0}, {"date": "2020-08-24", "close": 7168.0, "volume": 64.0}, {"date": "2020-08-25", "close": 6880.0, "volume": 44.0}, {"date": "2020-08-26", "close": 6880.0, "volume": 23.0}, {"date": "2020-08-27", "close": 6720.0, "volume": 18.0}, {"date": "2020-08-28", "close": 6880.0, "volume": 33.0}, {"date": "2020-08-31", "close": 6752.0, "volume": 12.0}, {"date": "2020-09-01", "close": 5984.0, "volume": 54.0}, {"date": "2020-09-02", "close": 6368.0, "volume": 13.0}, {"date": "2020-09-03", "close": 6080.0, "volume": 19.0}, {"date": "2020-09-04", "close": 6464.0, "volume": 15.0}, {"date": "2020-09-08", "close": 6528.0, "volume": 17.0}, {"date": "2020-09-09", "close": 7040.0, "volume": 16.0}, {"date": "2020-09-10", "close": 6784.0, "volume": 12.0}, {"date": "2020-09-11", "close": 6912.0, "volume": 17.0}, {"date": "2020-09-14", "close": 7072.0, "volume": 20.0}, {"date": "2020-09-15", "close": 7008.0, "volume": 120.0}, {"date": "2020-09-16", "close": 7040.0, "volume": 22.0}, {"date": "2020-09-17", "close": 6720.0, "volume": 12.0}, {"date": "2020-09-18", "close": 6784.0, "volume": 10.0}, {"date": "2020-09-21", "close": 6432.0, "volume": 16.0}, {"date": "2020-09-22", "close": 6176.0, "volume": 36.0}, {"date": "2020-09-23", "close": 6112.0, "volume": 13.0}, {"date": "2020-09-24", "close": 5888.0, "volume": 11.0}, {"date": "2020-09-25", "close": 6208.0, "volume": 7.0}, {"date": "2020-09-28", "close": 6752.0, "volume": 15.0}, {"date": "2020-09-29", "close": 6624.0, "volume": 26.0}, {"date": "2020-09-30", "close": 7008.0, "volume": 9.0}, {"date": "2020-10-01", "close": 7040.0, "volume": 12.0}, {"date": "2020-10-02", "close": 6816.0, "volume": 8.0}, {"date": "2020-10-05", "close": 7328.0, "volume": 8.0}, {"date": "2020-10-06", "close": 7168.0, "volume": 7.0}, {"date": "2020-10-07", "close": 7104.0, "volume": 14.0}, {"date": "2020-10-08", "close": 6976.0, "volume": 9.0}, {"date": "2020-10-09", "close": 6752.0, "volume": 26.0}, {"date": "2020-10-12", "close": 6528.0, "volume": 15.0}, {"date": "2020-10-13", "close": 6560.0, "volume": 9.0}, {"date": "2020-10-14", "close": 6464.0, "volume": 5.0}, {"date": "2020-10-15", "close": 6720.0, "volume": 17.0}, {"date": "2020-10-16", "close": 7183.68, "volume": 42.0}, {"date": "2020-10-19", "close": 7680.0, "volume": 45.0}, {"date": "2020-10-20", "close": 7328.0, "volume": 28.0}, {"date": "2020-10-21", "close": 8960.0, "volume": 227.0}, {"date": "2020-10-22", "close": 7472.0, "volume": 94.0}, {"date": "2020-10-23", "close": 7584.0, "volume": 22.0}, {"date": "2020-10-26", "close": 6624.0, "volume": 42.0}, {"date": "2020-10-27", "close": 7136.0, "volume": 44.0}, {"date": "2020-10-28", "close": 6368.0, "volume": 29.0}, {"date": "2020-10-29", "close": 6400.0, "volume": 37.0}, {"date": "2020-10-30", "close": 6144.0, "volume": 26.0}, {"date": "2020-11-02", "close": 6240.0, "volume": 8.0}, {"date": "2020-11-03", "close": 6336.0, "volume": 8.0}, {"date": "2020-11-04", "close": 6400.0, "volume": 22.0}, {"date": "2020-11-05", "close": 6464.0, "volume": 17.0}, {"date": "2020-11-06", "close": 6400.0, "volume": 28.0}, {"date": "2020-11-09", "close": 6272.0, "volume": 37.0}, {"date": "2020-11-10", "close": 6528.0, "volume": 11.0}, {"date": "2020-11-11", "close": 6528.0, "volume": 14.0}, {"date": "2020-11-12", "close": 6560.0, "volume": 7.0}, {"date": "2020-11-13", "close": 6528.0, "volume": 46.0}, {"date": "2020-11-16", "close": 6528.0, "volume": 9.0}, {"date": "2020-11-17", "close": 7104.0, "volume": 204.0}, {"date": "2020-11-18", "close": 6624.0, "volume": 43.0}, {"date": "2020-11-19", "close": 6656.0, "volume": 53.0}, {"date": "2020-11-20", "close": 6528.0, "volume": 57.0}, {"date": "2020-11-23", "close": 7200.0, "volume": 186.0}, {"date": "2020-11-24", "close": 6848.0, "volume": 117.0}, {"date": "2020-11-25", "close": 9600.0, "volume": 1008.0}, {"date": "2020-11-27", "close": 7648.0, "volume": 460.0}, {"date": "2020-11-30", "close": 9184.0, "volume": 842.0}, {"date": "2020-12-01", "close": 8288.0, "volume": 379.0}, {"date": "2020-12-02", "close": 8448.0, "volume": 162.0}, {"date": "2020-12-03", "close": 9856.0, "volume": 1440.0}, {"date": "2020-12-04", "close": 8800.0, "volume": 543.0}, {"date": "2020-12-07", "close": 7968.0, "volume": 239.0}, {"date": "2020-12-08", "close": 7456.0, "volume": 269.0}, {"date": "2020-12-09", "close": 6752.0, "volume": 153.0}, {"date": "2020-12-10", "close": 7200.0, "volume": 125.0}, {"date": "2020-12-11", "close": 7104.0, "volume": 54.0}, {"date": "2020-12-14", "close": 7296.0, "volume": 62.0}, {"date": "2020-12-15", "close": 7424.0, "volume": 727.0}, {"date": "2020-12-16", "close": 7584.0, "volume": 1117.0}, {"date": "2020-12-17", "close": 7680.0, "volume": 834.0}, {"date": "2020-12-18", "close": 7456.0, "volume": 418.0}, {"date": "2020-12-21", "close": 7136.0, "volume": 296.0}, {"date": "2020-12-22", "close": 6848.0, "volume": 166.0}, {"date": "2020-12-23", "close": 7264.0, "volume": 103.0}, {"date": "2020-12-24", "close": 5920.0, "volume": 505.0}, {"date": "2020-12-28", "close": 6336.0, "volume": 433.0}, {"date": "2020-12-29", "close": 5968.0, "volume": 252.0}, {"date": "2020-12-30", "close": 6080.0, "volume": 2051.0}, {"date": "2020-12-31", "close": 6016.0, "volume": 742.0}, {"date": "2021-01-04", "close": 5536.0, "volume": 2805.0}, {"date": "2021-01-05", "close": 5376.0, "volume": 752.0}, {"date": "2021-01-06", "close": 5376.0, "volume": 741.0}, {"date": "2021-01-07", "close": 18400.0, "volume": 92296.0}, {"date": "2021-01-08", "close": 24384.0, "volume": 45023.0}, {"date": "2021-01-11", "close": 17504.0, "volume": 8850.0}, {"date": "2021-01-12", "close": 20768.0, "volume": 4794.0}, {"date": "2021-01-13", "close": 25472.0, "volume": 5634.0}, {"date": "2021-01-14", "close": 23296.0, "volume": 4082.0}, {"date": "2021-01-15", "close": 21376.0, "volume": 1770.0}, {"date": "2021-01-19", "close": 19872.0, "volume": 1779.0}, {"date": "2021-01-20", "close": 19072.0, "volume": 1521.0}, {"date": "2021-01-21", "close": 17232.0, "volume": 1395.0}, {"date": "2021-01-22", "close": 17184.0, "volume": 1527.0}, {"date": "2021-01-25", "close": 16480.0, "volume": 912.0}, {"date": "2021-01-26", "close": 16096.0, "volume": 859.0}, {"date": "2021-01-27", "close": 13728.0, "volume": 991.0}, {"date": "2021-01-28", "close": 15808.0, "volume": 2043.0}, {"date": "2021-01-29", "close": 15936.0, "volume": 1933.0}, {"date": "2021-02-01", "close": 16096.0, "volume": 623.0}, {"date": "2021-02-02", "close": 16384.0, "volume": 829.0}, {"date": "2021-02-03", "close": 18208.0, "volume": 1732.0}, {"date": "2021-02-04", "close": 17792.0, "volume": 1307.0}, {"date": "2021-02-05", "close": 17696.0, "volume": 1797.0}, {"date": "2021-02-08", "close": 21504.0, "volume": 3379.0}, {"date": "2021-02-09", "close": 20096.0, "volume": 5043.0}, {"date": "2021-02-10", "close": 19840.0, "volume": 1635.0}, {"date": "2021-02-11", "close": 20512.0, "volume": 2421.0}, {"date": "2021-02-12", "close": 27200.0, "volume": 12511.0}, {"date": "2021-02-16", "close": 31136.0, "volume": 6187.0}, {"date": "2021-02-17", "close": 32544.0, "volume": 4808.0}, {"date": "2021-02-18", "close": 25088.0, "volume": 3074.0}, {"date": "2021-02-19", "close": 27072.0, "volume": 2186.0}, {"date": "2021-02-22", "close": 23328.0, "volume": 1349.0}, {"date": "2021-02-23", "close": 19488.0, "volume": 1445.0}, {"date": "2021-02-24", "close": 20288.0, "volume": 795.0}, {"date": "2021-02-25", "close": 17792.0, "volume": 1291.0}, {"date": "2021-02-26", "close": 17152.0, "volume": 613.0}, {"date": "2021-03-01", "close": 18176.0, "volume": 1255.0}, {"date": "2021-03-02", "close": 18080.0, "volume": 1390.0}, {"date": "2021-03-03", "close": 17664.0, "volume": 922.0}, {"date": "2021-03-04", "close": 15168.0, "volume": 1249.0}, {"date": "2021-03-05", "close": 15168.0, "volume": 859.0}, {"date": "2021-03-08", "close": 14976.0, "volume": 582.0}, {"date": "2021-03-09", "close": 17408.0, "volume": 1012.0}, {"date": "2021-03-10", "close": 17504.0, "volume": 1029.0}, {"date": "2021-03-11", "close": 19584.0, "volume": 1829.0}, {"date": "2021-03-12", "close": 19328.0, "volume": 1122.0}, {"date": "2021-03-15", "close": 21248.0, "volume": 1220.0}, {"date": "2021-03-16", "close": 20416.0, "volume": 1401.0}, {"date": "2021-03-17", "close": 21056.0, "volume": 1074.0}, {"date": "2021-03-18", "close": 20352.0, "volume": 2587.0}, {"date": "2021-03-19", "close": 20640.0, "volume": 736.0}, {"date": "2021-03-22", "close": 19360.0, "volume": 650.0}, {"date": "2021-03-23", "close": 18016.0, "volume": 740.0}, {"date": "2021-03-24", "close": 16256.0, "volume": 656.0}, {"date": "2021-03-25", "close": 16608.0, "volume": 501.0}, {"date": "2021-03-26", "close": 18880.0, "volume": 2405.0}, {"date": "2021-03-29", "close": 18912.0, "volume": 1333.0}, {"date": "2021-03-30", "close": 20160.0, "volume": 897.0}, {"date": "2021-03-31", "close": 19840.0, "volume": 821.0}, {"date": "2021-04-01", "close": 17680.0, "volume": 35715.0}, {"date": "2021-04-05", "close": 18976.0, "volume": 4170.0}, {"date": "2021-04-06", "close": 18592.0, "volume": 1728.0}, {"date": "2021-04-07", "close": 17056.0, "volume": 1670.0}, {"date": "2021-04-08", "close": 16864.0, "volume": 1398.0}, {"date": "2021-04-09", "close": 16672.0, "volume": 898.0}, {"date": "2021-04-12", "close": 15680.0, "volume": 1574.0}, {"date": "2021-04-13", "close": 15872.0, "volume": 1459.0}, {"date": "2021-04-14", "close": 13408.0, "volume": 3571.0}, {"date": "2021-04-15", "close": 12192.0, "volume": 1729.0}, {"date": "2021-04-16", "close": 12000.0, "volume": 1584.0}, {"date": "2021-04-19", "close": 11072.0, "volume": 764.0}, {"date": "2021-04-20", "close": 10432.0, "volume": 668.0}, {"date": "2021-04-21", "close": 10912.0, "volume": 1004.0}, {"date": "2021-04-22", "close": 10784.0, "volume": 861.0}, {"date": "2021-04-23", "close": 10848.0, "volume": 477.0}, {"date": "2021-04-26", "close": 12992.0, "volume": 1460.0}, {"date": "2021-04-27", "close": 12576.0, "volume": 863.0}, {"date": "2021-04-28", "close": 12864.0, "volume": 749.0}, {"date": "2021-04-29", "close": 12384.0, "volume": 616.0}, {"date": "2021-04-30", "close": 12448.0, "volume": 441.0}, {"date": "2021-05-03", "close": 11840.0, "volume": 631.0}, {"date": "2021-05-04", "close": 11584.0, "volume": 507.0}, {"date": "2021-05-05", "close": 11040.0, "volume": 386.0}, {"date": "2021-05-06", "close": 10912.0, "volume": 607.0}, {"date": "2021-05-07", "close": 11072.0, "volume": 611.0}, {"date": "2021-05-10", "close": 9280.0, "volume": 1151.0}, {"date": "2021-05-11", "close": 9472.0, "volume": 853.0}, {"date": "2021-05-12", "close": 9152.0, "volume": 539.0}, {"date": "2021-05-13", "close": 8224.0, "volume": 894.0}, {"date": "2021-05-14", "close": 8928.0, "volume": 668.0}, {"date": "2021-05-17", "close": 9056.0, "volume": 558.0}, {"date": "2021-05-18", "close": 9120.0, "volume": 329.0}, {"date": "2021-05-19", "close": 8704.0, "volume": 456.0}, {"date": "2021-05-20", "close": 9152.0, "volume": 423.0}, {"date": "2021-05-21", "close": 9184.0, "volume": 1233.0}, {"date": "2021-05-24", "close": 8800.0, "volume": 702.0}, {"date": "2021-05-25", "close": 9184.0, "volume": 403.0}, {"date": "2021-05-26", "close": 10048.0, "volume": 573.0}, {"date": "2021-05-27", "close": 9952.0, "volume": 591.0}, {"date": "2021-05-28", "close": 9856.0, "volume": 504.0}, {"date": "2021-06-01", "close": 10400.0, "volume": 553.0}, {"date": "2021-06-02", "close": 10368.0, "volume": 350.0}, {"date": "2021-06-03", "close": 9728.0, "volume": 495.0}, {"date": "2021-06-04", "close": 10144.0, "volume": 503.0}, {"date": "2021-06-07", "close": 10496.0, "volume": 392.0}, {"date": "2021-06-08", "close": 10496.0, "volume": 390.0}, {"date": "2021-06-09", "close": 10688.0, "volume": 467.0}, {"date": "2021-06-10", "close": 10080.0, "volume": 342.0}, {"date": "2021-06-11", "close": 10272.0, "volume": 325.0}, {"date": "2021-06-14", "close": 11392.0, "volume": 1854.0}, {"date": "2021-06-15", "close": 11744.0, "volume": 816.0}, {"date": "2021-06-16", "close": 11680.0, "volume": 591.0}, {"date": "2021-06-17", "close": 11648.0, "volume": 813.0}, {"date": "2021-06-18", "close": 11616.0, "volume": 1762.0}, {"date": "2021-06-21", "close": 10304.0, "volume": 651.0}, {"date": "2021-06-22", "close": 10464.0, "volume": 447.0}, {"date": "2021-06-23", "close": 10496.0, "volume": 293.0}, {"date": "2021-06-24", "close": 10368.0, "volume": 284.0}, {"date": "2021-06-25", "close": 10368.0, "volume": 228.0}, {"date": "2021-06-28", "close": 10624.0, "volume": 300.0}, {"date": "2021-06-29", "close": 10624.0, "volume": 457.0}, {"date": "2021-06-30", "close": 10080.0, "volume": 343.0}, {"date": "2021-07-01", "close": 9824.0, "volume": 303.0}, {"date": "2021-07-02", "close": 9472.0, "volume": 359.0}, {"date": "2021-07-06", "close": 9728.0, "volume": 326.0}, {"date": "2021-07-07", "close": 8992.0, "volume": 275.0}, {"date": "2021-07-08", "close": 8832.0, "volume": 363.0}, {"date": "2021-07-09", "close": 9120.0, "volume": 272.0}, {"date": "2021-07-12", "close": 8992.0, "volume": 246.0}, {"date": "2021-07-13", "close": 8480.0, "volume": 249.0}, {"date": "2021-07-14", "close": 8128.0, "volume": 377.0}, {"date": "2021-07-15", "close": 8032.0, "volume": 298.0}, {"date": "2021-07-16", "close": 7872.0, "volume": 207.0}, {"date": "2021-07-19", "close": 7712.0, "volume": 341.0}, {"date": "2021-07-20", "close": 8128.0, "volume": 177.0}, {"date": "2021-07-21", "close": 8448.0, "volume": 251.0}, {"date": "2021-07-22", "close": 8032.0, "volume": 190.0}, {"date": "2021-07-23", "close": 7776.0, "volume": 172.0}, {"date": "2021-07-26", "close": 8544.0, "volume": 1590.0}, {"date": "2021-07-27", "close": 7360.0, "volume": 621.0}, {"date": "2021-07-28", "close": 7680.0, "volume": 429.0}, {"date": "2021-07-29", "close": 7424.0, "volume": 269.0}, {"date": "2021-07-30", "close": 7456.0, "volume": 205.0}, {"date": "2021-08-02", "close": 7616.0, "volume": 295.0}, {"date": "2021-08-03", "close": 7584.0, "volume": 144.0}, {"date": "2021-08-04", "close": 7648.0, "volume": 312.0}, {"date": "2021-08-05", "close": 7712.0, "volume": 387.0}, {"date": "2021-08-06", "close": 9312.0, "volume": 4441.0}, {"date": "2021-08-09", "close": 10400.0, "volume": 9514.0}, {"date": "2021-08-10", "close": 9472.0, "volume": 1846.0}, {"date": "2021-08-11", "close": 9408.0, "volume": 1026.0}, {"date": "2021-08-12", "close": 8960.0, "volume": 455.0}, {"date": "2021-08-13", "close": 8544.0, "volume": 448.0}, {"date": "2021-08-16", "close": 8352.0, "volume": 305.0}, {"date": "2021-08-17", "close": 8000.0, "volume": 318.0}, {"date": "2021-08-18", "close": 8096.0, "volume": 303.0}, {"date": "2021-08-19", "close": 7744.0, "volume": 415.0}, {"date": "2021-08-20", "close": 7904.0, "volume": 361.0}, {"date": "2021-08-23", "close": 8064.0, "volume": 540.0}, {"date": "2021-08-24", "close": 8256.0, "volume": 289.0}, {"date": "2021-08-25", "close": 7904.0, "volume": 522.0}, {"date": "2021-08-26", "close": 7776.0, "volume": 291.0}, {"date": "2021-08-27", "close": 7840.0, "volume": 335.0}, {"date": "2021-08-30", "close": 8256.0, "volume": 460.0}, {"date": "2021-08-31", "close": 8224.0, "volume": 286.0}, {"date": "2021-09-01", "close": 8352.0, "volume": 461.0}, {"date": "2021-09-02", "close": 8256.0, "volume": 342.0}, {"date": "2021-09-03", "close": 9088.0, "volume": 21703.0}, {"date": "2021-09-07", "close": 8640.0, "volume": 1357.0}, {"date": "2021-09-08", "close": 8000.0, "volume": 670.0}, {"date": "2021-09-09", "close": 8032.0, "volume": 253.0}, {"date": "2021-09-10", "close": 7680.0, "volume": 480.0}, {"date": "2021-09-13", "close": 7648.0, "volume": 431.0}, {"date": "2021-09-14", "close": 7456.0, "volume": 358.0}, {"date": "2021-09-15", "close": 7488.0, "volume": 408.0}, {"date": "2021-09-16", "close": 7296.0, "volume": 252.0}, {"date": "2021-09-17", "close": 7520.0, "volume": 1017.0}, {"date": "2021-09-20", "close": 6848.0, "volume": 621.0}, {"date": "2021-09-21", "close": 7008.0, "volume": 336.0}, {"date": "2021-09-22", "close": 6944.0, "volume": 400.0}, {"date": "2021-09-23", "close": 7328.0, "volume": 429.0}, {"date": "2021-09-24", "close": 6784.0, "volume": 438.0}, {"date": "2021-09-27", "close": 6880.0, "volume": 360.0}, {"date": "2021-09-28", "close": 6752.0, "volume": 259.0}, {"date": "2021-09-29", "close": 6432.0, "volume": 373.0}, {"date": "2021-09-30", "close": 6688.0, "volume": 362.0}, {"date": "2021-10-01", "close": 6656.0, "volume": 334.0}, {"date": "2021-10-04", "close": 6400.0, "volume": 296.0}, {"date": "2021-10-05", "close": 6848.0, "volume": 482.0}, {"date": "2021-10-06", "close": 6720.0, "volume": 414.0}, {"date": "2021-10-07", "close": 6848.0, "volume": 309.0}, {"date": "2021-10-08", "close": 6784.0, "volume": 242.0}, {"date": "2021-10-11", "close": 6784.0, "volume": 296.0}, {"date": "2021-10-12", "close": 6816.0, "volume": 195.0}, {"date": "2021-10-13", "close": 7104.0, "volume": 284.0}, {"date": "2021-10-14", "close": 6944.0, "volume": 228.0}, {"date": "2021-10-15", "close": 6848.0, "volume": 360.0}, {"date": "2021-10-18", "close": 6816.0, "volume": 317.0}, {"date": "2021-10-19", "close": 7104.0, "volume": 1099.0}, {"date": "2021-10-20", "close": 7584.0, "volume": 1180.0}, {"date": "2021-10-21", "close": 7040.0, "volume": 748.0}, {"date": "2021-10-22", "close": 6624.0, "volume": 540.0}, {"date": "2021-10-25", "close": 6720.0, "volume": 434.0}, {"date": "2021-10-26", "close": 6688.0, "volume": 486.0}, {"date": "2021-10-27", "close": 6624.0, "volume": 524.0}, {"date": "2021-10-28", "close": 6752.0, "volume": 255.0}, {"date": "2021-10-29", "close": 6688.0, "volume": 327.0}, {"date": "2021-11-01", "close": 6784.0, "volume": 321.0}, {"date": "2021-11-02", "close": 6752.0, "volume": 359.0}, {"date": "2021-11-03", "close": 6784.0, "volume": 346.0}, {"date": "2021-11-04", "close": 6624.0, "volume": 270.0}, {"date": "2021-11-05", "close": 6464.0, "volume": 445.0}, {"date": "2021-11-08", "close": 6560.0, "volume": 540.0}, {"date": "2021-11-09", "close": 6496.0, "volume": 619.0}, {"date": "2021-11-10", "close": 6176.0, "volume": 605.0}, {"date": "2021-11-11", "close": 6176.0, "volume": 255.0}, {"date": "2021-11-12", "close": 6240.0, "volume": 491.0}, {"date": "2021-11-15", "close": 6112.0, "volume": 323.0}, {"date": "2021-11-16", "close": 5888.0, "volume": 293.0}, {"date": "2021-11-17", "close": 5696.0, "volume": 207.0}, {"date": "2021-11-18", "close": 5504.0, "volume": 400.0}, {"date": "2021-11-19", "close": 5408.0, "volume": 257.0}, {"date": "2021-11-22", "close": 5184.0, "volume": 447.0}, {"date": "2021-11-23", "close": 5248.0, "volume": 277.0}, {"date": "2021-11-24", "close": 5408.0, "volume": 165.0}, {"date": "2021-11-26", "close": 5536.0, "volume": 217.0}, {"date": "2021-11-29", "close": 5088.0, "volume": 372.0}, {"date": "2021-11-30", "close": 5024.0, "volume": 338.0}, {"date": "2021-12-01", "close": 4480.0, "volume": 754.0}, {"date": "2021-12-02", "close": 4544.0, "volume": 358.0}, {"date": "2021-12-03", "close": 3904.0, "volume": 503.0}, {"date": "2021-12-06", "close": 4224.0, "volume": 468.0}, {"date": "2021-12-07", "close": 4480.0, "volume": 293.0}, {"date": "2021-12-08", "close": 4640.0, "volume": 112.0}, {"date": "2021-12-09", "close": 4288.0, "volume": 141.0}, {"date": "2021-12-10", "close": 4128.0, "volume": 140.0}, {"date": "2021-12-13", "close": 3632.0, "volume": 425.0}, {"date": "2021-12-14", "close": 3504.0, "volume": 331.0}, {"date": "2021-12-15", "close": 3360.0, "volume": 648.0}, {"date": "2021-12-16", "close": 3232.0, "volume": 326.0}, {"date": "2021-12-17", "close": 3392.0, "volume": 1972.0}, {"date": "2021-12-20", "close": 3328.0, "volume": 209.0}, {"date": "2021-12-21", "close": 3424.0, "volume": 202.0}, {"date": "2021-12-22", "close": 3424.0, "volume": 146.0}, {"date": "2021-12-23", "close": 3520.0, "volume": 172.0}, {"date": "2021-12-27", "close": 4800.0, "volume": 11296.0}, {"date": "2021-12-28", "close": 4512.0, "volume": 1422.0}, {"date": "2021-12-29", "close": 3936.0, "volume": 639.0}, {"date": "2021-12-30", "close": 4896.0, "volume": 15232.0}, {"date": "2021-12-31", "close": 4256.0, "volume": 1581.0}, {"date": "2022-01-03", "close": 4416.0, "volume": 714.0}, {"date": "2022-01-04", "close": 4480.0, "volume": 435.0}, {"date": "2022-01-05", "close": 4032.0, "volume": 471.0}, {"date": "2022-01-06", "close": 3840.0, "volume": 372.0}, {"date": "2022-01-07", "close": 3712.0, "volume": 890.0}, {"date": "2022-01-10", "close": 3328.0, "volume": 530.0}, {"date": "2022-01-11", "close": 3520.0, "volume": 431.0}, {"date": "2022-01-12", "close": 3456.0, "volume": 518.0}, {"date": "2022-01-13", "close": 3232.0, "volume": 483.0}, {"date": "2022-01-14", "close": 3095.36, "volume": 420.0}, {"date": "2022-01-18", "close": 3136.32, "volume": 311.0}, {"date": "2022-01-19", "close": 2968.32, "volume": 194.0}, {"date": "2022-01-20", "close": 2948.8, "volume": 174.0}, {"date": "2022-01-21", "close": 2594.88, "volume": 398.0}, {"date": "2022-01-24", "close": 2496.0, "volume": 507.0}, {"date": "2022-01-25", "close": 2525.44, "volume": 165.0}, {"date": "2022-01-26", "close": 2373.44, "volume": 223.0}, {"date": "2022-01-27", "close": 2178.24, "volume": 223.0}, {"date": "2022-01-28", "close": 2160.32, "volume": 211.0}, {"date": "2022-01-31", "close": 2652.8, "volume": 552.0}, {"date": "2022-02-01", "close": 2765.44, "volume": 207.0}, {"date": "2022-02-02", "close": 2656.0, "volume": 193.0}, {"date": "2022-02-03", "close": 2561.92, "volume": 176.0}, {"date": "2022-02-04", "close": 2733.44, "volume": 211.0}, {"date": "2022-02-07", "close": 2727.04, "volume": 317.0}, {"date": "2022-02-08", "close": 2704.0, "volume": 179.0}, {"date": "2022-02-09", "close": 2873.6, "volume": 129.0}, {"date": "2022-02-10", "close": 2770.56, "volume": 174.0}, {"date": "2022-02-11", "close": 2676.8, "volume": 135.0}, {"date": "2022-02-14", "close": 2572.48, "volume": 134.0}, {"date": "2022-02-15", "close": 2630.72, "volume": 113.0}, {"date": "2022-02-16", "close": 2656.0, "volume": 181.0}, {"date": "2022-02-17", "close": 2496.0, "volume": 151.0}, {"date": "2022-02-18", "close": 2542.72, "volume": 152.0}, {"date": "2022-02-22", "close": 2346.88, "volume": 151.0}, {"date": "2022-02-23", "close": 2243.52, "volume": 170.0}, {"date": "2022-02-24", "close": 2346.24, "volume": 183.0}, {"date": "2022-02-25", "close": 2352.96, "volume": 115.0}, {"date": "2022-02-28", "close": 2409.6, "volume": 128.0}, {"date": "2022-03-01", "close": 2623.68, "volume": 161.0}, {"date": "2022-03-02", "close": 2627.2, "volume": 92.0}, {"date": "2022-03-03", "close": 2368.0, "volume": 129.0}, {"date": "2022-03-04", "close": 2249.6, "volume": 157.0}, {"date": "2022-03-07", "close": 2080.32, "volume": 138.0}, {"date": "2022-03-08", "close": 2121.6, "volume": 202.0}, {"date": "2022-03-09", "close": 2176.64, "volume": 180.0}, {"date": "2022-03-10", "close": 2199.68, "volume": 84.0}, {"date": "2022-03-11", "close": 2064.0, "volume": 99.0}, {"date": "2022-03-14", "close": 1923.52, "volume": 137.0}, {"date": "2022-03-15", "close": 1982.4, "volume": 126.0}, {"date": "2022-03-16", "close": 2448.0, "volume": 249.0}, {"date": "2022-03-17", "close": 2430.72, "volume": 173.0}, {"date": "2022-03-18", "close": 2699.52, "volume": 1025.0}, {"date": "2022-03-21", "close": 2489.92, "volume": 281.0}, {"date": "2022-03-22", "close": 2822.4, "volume": 589.0}, {"date": "2022-03-23", "close": 2712.64, "volume": 321.0}, {"date": "2022-03-24", "close": 2627.2, "volume": 250.0}, {"date": "2022-03-25", "close": 2491.52, "volume": 206.0}, {"date": "2022-03-28", "close": 2646.72, "volume": 322.0}, {"date": "2022-03-29", "close": 2574.72, "volume": 165.0}, {"date": "2022-03-30", "close": 2569.28, "volume": 134.0}, {"date": "2022-03-31", "close": 2426.24, "volume": 143.0}, {"date": "2022-04-01", "close": 2560.0, "volume": 269.0}, {"date": "2022-04-04", "close": 2623.68, "volume": 212.0}, {"date": "2022-04-05", "close": 2496.0, "volume": 85.0}, {"date": "2022-04-06", "close": 2399.68, "volume": 107.0}, {"date": "2022-04-07", "close": 2282.24, "volume": 71.0}, {"date": "2022-04-08", "close": 2251.2, "volume": 52.0}, {"date": "2022-04-11", "close": 2246.4, "volume": 53.0}, {"date": "2022-04-12", "close": 2240.0, "volume": 84.0}, {"date": "2022-04-13", "close": 2207.68, "volume": 68.0}, {"date": "2022-04-14", "close": 2251.84, "volume": 41.0}, {"date": "2022-04-18", "close": 2332.48, "volume": 66.0}, {"date": "2022-04-19", "close": 2303.36, "volume": 69.0}, {"date": "2022-04-20", "close": 2227.52, "volume": 65.0}, {"date": "2022-04-21", "close": 2143.04, "volume": 68.0}, {"date": "2022-04-22", "close": 2176.32, "volume": 66.0}, {"date": "2022-04-25", "close": 2164.16, "volume": 65.0}, {"date": "2022-04-26", "close": 2025.28, "volume": 106.0}, {"date": "2022-04-27", "close": 2033.28, "volume": 52.0}, {"date": "2022-04-28", "close": 2028.8, "volume": 63.0}, {"date": "2022-04-29", "close": 1970.24, "volume": 57.0}, {"date": "2022-05-02", "close": 1982.08, "volume": 100.0}, {"date": "2022-05-03", "close": 2029.12, "volume": 59.0}, {"date": "2022-05-04", "close": 2377.6, "volume": 147.0}, {"date": "2022-05-05", "close": 2036.16, "volume": 99.0}, {"date": "2022-05-06", "close": 1937.28, "volume": 52.0}, {"date": "2022-05-09", "close": 1808.0, "volume": 133.0}, {"date": "2022-05-10", "close": 1702.4, "volume": 66.0}, {"date": "2022-05-11", "close": 1608.32, "volume": 87.0}, {"date": "2022-05-12", "close": 1494.72, "volume": 123.0}, {"date": "2022-05-13", "close": 1472.32, "volume": 164.0}, {"date": "2022-05-16", "close": 1548.48, "volume": 102.0}, {"date": "2022-05-17", "close": 1632.0, "volume": 44.0}, {"date": "2022-05-18", "close": 1627.2, "volume": 57.0}, {"date": "2022-05-19", "close": 1619.84, "volume": 61.0}, {"date": "2022-05-20", "close": 1510.72, "volume": 97.0}, {"date": "2022-05-23", "close": 1430.08, "volume": 75.0}, {"date": "2022-05-24", "close": 1376.0, "volume": 58.0}, {"date": "2022-05-25", "close": 1408.32, "volume": 51.0}, {"date": "2022-05-26", "close": 1417.6, "volume": 81.0}, {"date": "2022-05-27", "close": 1558.4, "volume": 2338.0}, {"date": "2022-05-31", "close": 1665.6, "volume": 348.0}, {"date": "2022-06-01", "close": 1651.2, "volume": 191.0}, {"date": "2022-06-02", "close": 1600.64, "volume": 136.0}, {"date": "2022-06-03", "close": 1596.8, "volume": 53.0}, {"date": "2022-06-06", "close": 1525.44, "volume": 107.0}, {"date": "2022-06-07", "close": 1536.0, "volume": 74.0}, {"date": "2022-06-08", "close": 1525.12, "volume": 145.0}, {"date": "2022-06-09", "close": 1705.6, "volume": 1161.0}, {"date": "2022-06-10", "close": 1568.0, "volume": 160.0}, {"date": "2022-06-13", "close": 1267.2, "volume": 483.0}, {"date": "2022-06-14", "close": 1276.8, "volume": 96.0}, {"date": "2022-06-15", "close": 1346.88, "volume": 85.0}, {"date": "2022-06-16", "close": 1286.72, "volume": 102.0}, {"date": "2022-06-17", "close": 1251.2, "volume": 166.0}, {"date": "2022-06-21", "close": 1280.0, "volume": 104.0}, {"date": "2022-06-22", "close": 1299.52, "volume": 40.0}, {"date": "2022-06-23", "close": 1250.24, "volume": 134.0}, {"date": "2022-06-24", "close": 1336.0, "volume": 98.0}, {"date": "2022-06-27", "close": 1380.48, "volume": 53.0}, {"date": "2022-06-28", "close": 1462.4, "volume": 86.0}, {"date": "2022-06-29", "close": 1453.44, "volume": 46.0}, {"date": "2022-06-30", "close": 1357.76, "volume": 62.0}, {"date": "2022-07-01", "close": 1203.2, "volume": 201.0}, {"date": "2022-07-05", "close": 1267.52, "volume": 113.0}, {"date": "2022-07-06", "close": 1337.28, "volume": 35.0}, {"date": "2022-07-07", "close": 1440.0, "volume": 117.0}, {"date": "2022-07-08", "close": 1436.8, "volume": 54.0}, {"date": "2022-07-11", "close": 1344.0, "volume": 40.0}, {"date": "2022-07-12", "close": 1339.84, "volume": 23.0}, {"date": "2022-07-13", "close": 1296.0, "volume": 30.0}, {"date": "2022-07-14", "close": 1355.84, "volume": 153.0}, {"date": "2022-07-15", "close": 1356.16, "volume": 46.0}, {"date": "2022-07-18", "close": 1344.0, "volume": 195.0}, {"date": "2022-07-19", "close": 1400.64, "volume": 190.0}, {"date": "2022-07-20", "close": 1600.0, "volume": 377.0}, {"date": "2022-07-21", "close": 1524.8, "volume": 64.0}, {"date": "2022-07-22", "close": 1408.0, "volume": 76.0}, {"date": "2022-07-25", "close": 1345.28, "volume": 41.0}, {"date": "2022-07-26", "close": 1285.76, "volume": 72.0}, {"date": "2022-07-27", "close": 1361.28, "volume": 150.0}, {"date": "2022-07-28", "close": 1403.2, "volume": 78.0}, {"date": "2022-07-29", "close": 1378.24, "volume": 40.0}, {"date": "2022-08-01", "close": 1392.0, "volume": 22.0}, {"date": "2022-08-02", "close": 1568.0, "volume": 97.0}, {"date": "2022-08-03", "close": 1663.36, "volume": 97.0}, {"date": "2022-08-04", "close": 1695.36, "volume": 252.0}, {"date": "2022-08-05", "close": 1664.0, "volume": 63.0}, {"date": "2022-08-08", "close": 1604.8, "volume": 95.0}, {"date": "2022-08-09", "close": 1692.48, "volume": 55.0}, {"date": "2022-08-10", "close": 1696.64, "volume": 51.0}, {"date": "2022-08-11", "close": 1791.36, "volume": 80.0}, {"date": "2022-08-12", "close": 1819.52, "volume": 78.0}, {"date": "2022-08-15", "close": 1816.32, "volume": 49.0}, {"date": "2022-08-16", "close": 1753.6, "volume": 95.0}, {"date": "2022-08-17", "close": 1807.04, "volume": 64.0}, {"date": "2022-08-18", "close": 1705.6, "volume": 41.0}, {"date": "2022-08-19", "close": 1504.32, "volume": 248.0}, {"date": "2022-08-22", "close": 1539.52, "volume": 86.0}, {"date": "2022-08-23", "close": 1504.0, "volume": 44.0}, {"date": "2022-08-24", "close": 1539.52, "volume": 34.0}, {"date": "2022-08-25", "close": 1548.16, "volume": 133.0}, {"date": "2022-08-26", "close": 1472.0, "volume": 108.0}, {"date": "2022-08-29", "close": 1433.28, "volume": 23.0}, {"date": "2022-08-30", "close": 1403.52, "volume": 53.0}, {"date": "2022-08-31", "close": 1420.16, "volume": 38.0}, {"date": "2022-09-01", "close": 1446.4, "volume": 43.0}, {"date": "2022-09-02", "close": 1408.0, "volume": 42.0}, {"date": "2022-09-06", "close": 1360.96, "volume": 30.0}, {"date": "2022-09-07", "close": 1431.68, "volume": 26.0}, {"date": "2022-09-08", "close": 1472.0, "volume": 77.0}, {"date": "2022-09-09", "close": 1511.04, "volume": 50.0}, {"date": "2022-09-12", "close": 1525.76, "volume": 34.0}, {"date": "2022-09-13", "close": 1535.36, "volume": 24.0}, {"date": "2022-09-14", "close": 1585.92, "volume": 85.0}, {"date": "2022-09-15", "close": 1566.72, "volume": 37.0}, {"date": "2022-09-16", "close": 1542.4, "volume": 19.0}, {"date": "2022-09-19", "close": 1500.8, "volume": 23.0}, {"date": "2022-09-20", "close": 1488.0, "volume": 29.0}, {"date": "2022-09-21", "close": 1519.04, "volume": 31.0}, {"date": "2022-09-22", "close": 1423.36, "volume": 67.0}, {"date": "2022-09-23", "close": 1469.76, "volume": 58.0}, {"date": "2022-09-26", "close": 1512.96, "volume": 51.0}, {"date": "2022-09-27", "close": 1535.36, "volume": 51.0}, {"date": "2022-09-28", "close": 1510.4, "volume": 26.0}, {"date": "2022-09-29", "close": 1510.4, "volume": 23.0}, {"date": "2022-09-30", "close": 1470.72, "volume": 16.0}, {"date": "2022-10-03", "close": 1536.0, "volume": 40.0}, {"date": "2022-10-04", "close": 1536.0, "volume": 34.0}, {"date": "2022-10-05", "close": 1536.0, "volume": 28.0}, {"date": "2022-10-06", "close": 1536.64, "volume": 99.0}, {"date": "2022-10-07", "close": 1480.0, "volume": 34.0}, {"date": "2022-10-10", "close": 1426.56, "volume": 24.0}, {"date": "2022-10-11", "close": 1360.0, "volume": 22.0}, {"date": "2022-10-12", "close": 1443.2, "volume": 77.0}, {"date": "2022-10-13", "close": 1500.48, "volume": 46.0}, {"date": "2022-10-14", "close": 1409.6, "volume": 20.0}, {"date": "2022-10-17", "close": 1437.12, "volume": 26.0}, {"date": "2022-10-18", "close": 1447.36, "volume": 23.0}, {"date": "2022-10-19", "close": 1440.0, "volume": 11.0}, {"date": "2022-10-20", "close": 1432.32, "volume": 14.0}, {"date": "2022-10-21", "close": 1395.84, "volume": 32.0}, {"date": "2022-10-24", "close": 1420.48, "volume": 55.0}, {"date": "2022-10-25", "close": 1403.2, "volume": 43.0}, {"date": "2022-10-26", "close": 1478.4, "volume": 46.0}, {"date": "2022-10-27", "close": 1471.968, "volume": 12.0}, {"date": "2022-10-28", "close": 1499.84, "volume": 31.0}, {"date": "2022-10-31", "close": 1552.0, "volume": 19.0}, {"date": "2022-11-01", "close": 1439.36, "volume": 83.0}, {"date": "2022-11-02", "close": 1408.48, "volume": 19.0}, {"date": "2022-11-03", "close": 1376.32, "volume": 29.0}, {"date": "2022-11-04", "close": 1396.8, "volume": 38.0}, {"date": "2022-11-07", "close": 1360.0, "volume": 28.0}, {"date": "2022-11-08", "close": 1375.04, "volume": 45.0}, {"date": "2022-11-09", "close": 1276.8, "volume": 59.0}, {"date": "2022-11-10", "close": 1331.52, "volume": 46.0}, {"date": "2022-11-11", "close": 1312.0, "volume": 52.0}, {"date": "2022-11-14", "close": 1313.28, "volume": 15.0}, {"date": "2022-11-15", "close": 1342.72, "volume": 25.0}, {"date": "2022-11-16", "close": 1312.0, "volume": 23.0}, {"date": "2022-11-17", "close": 1312.0, "volume": 19.0}, {"date": "2022-11-18", "close": 1295.04, "volume": 16.0}, {"date": "2022-11-21", "close": 1214.4, "volume": 63.0}, {"date": "2022-11-22", "close": 1152.0, "volume": 64.0}, {"date": "2022-11-23", "close": 1075.2, "volume": 92.0}, {"date": "2022-11-25", "close": 1136.96, "volume": 15.0}, {"date": "2022-11-28", "close": 1136.0, "volume": 46.0}, {"date": "2022-11-29", "close": 1149.12, "volume": 30.0}, {"date": "2022-11-30", "close": 1148.8, "volume": 32.0}, {"date": "2022-12-01", "close": 1133.12, "volume": 17.0}, {"date": "2022-12-02", "close": 1162.56, "volume": 26.0}, {"date": "2022-12-05", "close": 1152.0, "volume": 17.0}, {"date": "2022-12-06", "close": 1165.76, "volume": 34.0}, {"date": "2022-12-07", "close": 1122.56, "volume": 22.0}, {"date": "2022-12-08", "close": 1151.68, "volume": 12.0}, {"date": "2022-12-09", "close": 1119.68, "volume": 58.0}, {"date": "2022-12-12", "close": 1087.68, "volume": 34.0}, {"date": "2022-12-13", "close": 1119.68, "volume": 121.0}, {"date": "2022-12-14", "close": 1129.28, "volume": 32.0}, {"date": "2022-12-15", "close": 1161.6, "volume": 47.0}, {"date": "2022-12-16", "close": 1472.0, "volume": 419.0}, {"date": "2022-12-19", "close": 1727.36, "volume": 390.0}, {"date": "2022-12-20", "close": 1606.08, "volume": 127.0}, {"date": "2022-12-21", "close": 1600.0, "volume": 75.0}, {"date": "2022-12-22", "close": 1382.4, "volume": 109.0}, {"date": "2022-12-23", "close": 1360.0, "volume": 39.0}, {"date": "2022-12-27", "close": 1369.6, "volume": 188.0}, {"date": "2022-12-28", "close": 1153.28, "volume": 254.0}, {"date": "2022-12-29", "close": 1184.32, "volume": 106.0}, {"date": "2022-12-30", "close": 1190.4, "volume": 221.0}, {"date": "2023-01-03", "close": 1216.96, "volume": 84.0}, {"date": "2023-01-04", "close": 1280.0, "volume": 148.0}, {"date": "2023-01-05", "close": 1275.2, "volume": 40.0}, {"date": "2023-01-06", "close": 1254.08, "volume": 118.0}, {"date": "2023-01-09", "close": 1339.68, "volume": 218.0}, {"date": "2023-01-10", "close": 1455.68, "volume": 58.0}, {"date": "2023-01-11", "close": 1484.48, "volume": 97.0}, {"date": "2023-01-12", "close": 1596.16, "volume": 173.0}, {"date": "2023-01-13", "close": 1712.0, "volume": 444.0}, {"date": "2023-01-17", "close": 1696.0, "volume": 264.0}, {"date": "2023-01-18", "close": 1542.4, "volume": 107.0}, {"date": "2023-01-19", "close": 1564.8, "volume": 63.0}, {"date": "2023-01-20", "close": 1600.32, "volume": 100.0}, {"date": "2023-01-23", "close": 1632.0, "volume": 78.0}, {"date": "2023-01-24", "close": 1694.4, "volume": 38.0}, {"date": "2023-01-25", "close": 1600.32, "volume": 50.0}, {"date": "2023-01-26", "close": 1660.8, "volume": 25.0}, {"date": "2023-01-27", "close": 1590.72, "volume": 52.0}, {"date": "2023-01-30", "close": 1440.0, "volume": 63.0}, {"date": "2023-01-31", "close": 1407.68, "volume": 114.0}, {"date": "2023-02-01", "close": 1273.6, "volume": 454.0}, {"date": "2023-02-02", "close": 1260.8, "volume": 362.0}, {"date": "2023-02-03", "close": 1324.8, "volume": 307.0}, {"date": "2023-02-06", "close": 1331.2, "volume": 48.0}, {"date": "2023-02-07", "close": 1299.2, "volume": 34.0}, {"date": "2023-02-08", "close": 1280.0, "volume": 34.0}, {"date": "2023-02-09", "close": 1203.2, "volume": 112.0}, {"date": "2023-02-10", "close": 1158.4, "volume": 168.0}, {"date": "2023-02-13", "close": 1222.4, "volume": 103.0}, {"date": "2023-02-14", "close": 1196.8, "volume": 29.0}, {"date": "2023-02-15", "close": 1248.0, "volume": 69.0}, {"date": "2023-02-16", "close": 1248.0, "volume": 115.0}, {"date": "2023-02-17", "close": 1273.6, "volume": 66.0}, {"date": "2023-02-21", "close": 1190.4, "volume": 73.0}, {"date": "2023-02-22", "close": 1139.2, "volume": 48.0}, {"date": "2023-02-23", "close": 1120.0, "volume": 32.0}, {"date": "2023-02-24", "close": 1110.4, "volume": 35.0}, {"date": "2023-02-27", "close": 1107.2, "volume": 32.0}, {"date": "2023-02-28", "close": 1132.8, "volume": 22.0}, {"date": "2023-03-01", "close": 1145.6, "volume": 87.0}, {"date": "2023-03-02", "close": 1113.6, "volume": 23.0}, {"date": "2023-03-03", "close": 1107.2, "volume": 121.0}, {"date": "2023-03-06", "close": 1094.4, "volume": 24.0}, {"date": "2023-03-07", "close": 1068.8, "volume": 37.0}, {"date": "2023-03-08", "close": 982.4, "volume": 62.0}, {"date": "2023-03-09", "close": 883.2, "volume": 93.0}, {"date": "2023-03-10", "close": 800.0, "volume": 100.0}, {"date": "2023-03-13", "close": 838.464, "volume": 219.0}, {"date": "2023-03-14", "close": 800.0, "volume": 75.0}, {"date": "2023-03-15", "close": 780.8, "volume": 39.0}, {"date": "2023-03-16", "close": 777.344, "volume": 23.0}, {"date": "2023-03-17", "close": 780.8, "volume": 65.0}, {"date": "2023-03-20", "close": 761.6, "volume": 91.0}, {"date": "2023-03-21", "close": 793.6, "volume": 66.0}, {"date": "2023-03-22", "close": 774.4, "volume": 63.0}, {"date": "2023-03-23", "close": 755.264, "volume": 61.0}, {"date": "2023-03-24", "close": 761.6, "volume": 57.0}, {"date": "2023-03-27", "close": 736.0, "volume": 41.0}, {"date": "2023-03-28", "close": 704.0, "volume": 61.0}, {"date": "2023-03-29", "close": 684.8, "volume": 64.0}, {"date": "2023-03-30", "close": 678.4, "volume": 86.0}, {"date": "2023-03-31", "close": 678.4, "volume": 43.0}, {"date": "2023-04-03", "close": 697.6, "volume": 40.0}, {"date": "2023-04-04", "close": 768.0, "volume": 206.0}, {"date": "2023-04-05", "close": 806.4, "volume": 139.0}, {"date": "2023-04-06", "close": 793.6, "volume": 43.0}, {"date": "2023-04-10", "close": 806.4, "volume": 42.0}, {"date": "2023-04-11", "close": 876.8, "volume": 140.0}, {"date": "2023-04-12", "close": 864.0, "volume": 45.0}, {"date": "2023-04-13", "close": 928.0, "volume": 51.0}, {"date": "2023-04-14", "close": 902.208, "volume": 41.0}, {"date": "2023-04-17", "close": 928.0, "volume": 16.0}, {"date": "2023-04-18", "close": 883.2, "volume": 39.0}, {"date": "2023-04-19", "close": 883.2, "volume": 35.0}, {"date": "2023-04-20", "close": 870.4, "volume": 27.0}, {"date": "2023-04-21", "close": 787.2, "volume": 37.0}, {"date": "2023-04-24", "close": 800.0, "volume": 79.0}, {"date": "2023-04-25", "close": 819.2, "volume": 17.0}, {"date": "2023-04-26", "close": 806.4, "volume": 22.0}, {"date": "2023-04-27", "close": 790.4, "volume": 11.0}, {"date": "2023-04-28", "close": 787.2, "volume": 31.0}, {"date": "2023-05-01", "close": 838.4, "volume": 85.0}, {"date": "2023-05-02", "close": 876.8, "volume": 102.0}, {"date": "2023-05-03", "close": 876.8, "volume": 105.0}, {"date": "2023-05-04", "close": 844.8, "volume": 79.0}, {"date": "2023-05-05", "close": 838.4, "volume": 66.0}, {"date": "2023-05-08", "close": 819.2, "volume": 28.0}, {"date": "2023-05-09", "close": 793.024, "volume": 34.0}, {"date": "2023-05-10", "close": 799.936, "volume": 28.0}, {"date": "2023-05-11", "close": 763.328, "volume": 27.0}, {"date": "2023-05-12", "close": 723.2, "volume": 21.0}, {"date": "2023-05-15", "close": 768.0, "volume": 44.0}, {"date": "2023-05-16", "close": 762.88, "volume": 31.0}, {"date": "2023-05-17", "close": 774.4, "volume": 20.0}, {"date": "2023-05-18", "close": 755.2, "volume": 23.0}, {"date": "2023-05-19", "close": 758.4, "volume": 41.0}, {"date": "2023-05-22", "close": 780.8, "volume": 42.0}, {"date": "2023-05-23", "close": 774.4, "volume": 17.0}, {"date": "2023-05-24", "close": 768.0, "volume": 25.0}, {"date": "2023-05-25", "close": 748.8, "volume": 20.0}, {"date": "2023-05-26", "close": 761.664, "volume": 22.0}, {"date": "2023-05-30", "close": 731.584, "volume": 92.0}, {"date": "2023-05-31", "close": 787.2, "volume": 39.0}, {"date": "2023-06-01", "close": 896.0, "volume": 714.0}, {"date": "2023-06-02", "close": 832.0, "volume": 194.0}, {"date": "2023-06-05", "close": 838.4, "volume": 60.0}, {"date": "2023-06-06", "close": 854.4, "volume": 49.0}, {"date": "2023-06-07", "close": 883.2, "volume": 43.0}, {"date": "2023-06-08", "close": 883.2, "volume": 33.0}, {"date": "2023-06-09", "close": 857.6, "volume": 23.0}, {"date": "2023-06-12", "close": 870.4, "volume": 27.0}, {"date": "2023-06-13", "close": 838.4, "volume": 26.0}, {"date": "2023-06-14", "close": 825.6, "volume": 32.0}, {"date": "2023-06-15", "close": 819.2, "volume": 28.0}, {"date": "2023-06-16", "close": 812.8, "volume": 25.0}, {"date": "2023-06-20", "close": 812.8, "volume": 31.0}, {"date": "2023-06-21", "close": 857.6, "volume": 494.0}, {"date": "2023-06-22", "close": 902.4, "volume": 75.0}, {"date": "2023-06-23", "close": 896.0, "volume": 82.0}, {"date": "2023-06-26", "close": 844.8, "volume": 83.0}, {"date": "2023-06-27", "close": 838.4, "volume": 30.0}, {"date": "2023-06-28", "close": 864.0, "volume": 28.0}, {"date": "2023-06-29", "close": 834.112, "volume": 37.0}, {"date": "2023-06-30", "close": 832.0, "volume": 59.0}, {"date": "2023-07-03", "close": 883.2, "volume": 46.0}, {"date": "2023-07-05", "close": 867.2, "volume": 16.0}, {"date": "2023-07-06", "close": 831.744, "volume": 14.0}, {"date": "2023-07-07", "close": 889.6, "volume": 70.0}, {"date": "2023-07-10", "close": 851.2, "volume": 100.0}, {"date": "2023-07-11", "close": 870.4, "volume": 118.0}, {"date": "2023-07-12", "close": 864.0, "volume": 63.0}, {"date": "2023-07-13", "close": 953.6, "volume": 590.0}, {"date": "2023-07-14", "close": 915.2, "volume": 118.0}, {"date": "2023-07-17", "close": 883.2, "volume": 71.0}, {"date": "2023-07-18", "close": 825.6, "volume": 111.0}, {"date": "2023-07-19", "close": 851.2, "volume": 36.0}, {"date": "2023-07-20", "close": 844.8, "volume": 37.0}, {"date": "2023-07-21", "close": 819.968, "volume": 89.0}, {"date": "2023-07-24", "close": 819.2, "volume": 52.0}, {"date": "2023-07-25", "close": 787.2, "volume": 69.0}, {"date": "2023-07-26", "close": 780.8, "volume": 43.0}, {"date": "2023-07-27", "close": 748.8, "volume": 43.0}, {"date": "2023-07-28", "close": 793.6, "volume": 22.0}, {"date": "2023-07-31", "close": 883.2, "volume": 67.0}, {"date": "2023-08-01", "close": 921.6, "volume": 283.0}, {"date": "2023-08-02", "close": 985.6, "volume": 242.0}, {"date": "2023-08-03", "close": 1016.896, "volume": 85.0}, {"date": "2023-08-04", "close": 921.6, "volume": 49.0}, {"date": "2023-08-07", "close": 1043.2, "volume": 147.0}, {"date": "2023-08-08", "close": 1043.136, "volume": 70.0}, {"date": "2023-08-09", "close": 1081.6, "volume": 80.0}, {"date": "2023-08-10", "close": 1190.4, "volume": 225.0}, {"date": "2023-08-11", "close": 1212.8, "volume": 98.0}, {"date": "2023-08-14", "close": 1062.4, "volume": 81.0}, {"date": "2023-08-15", "close": 953.6, "volume": 65.0}, {"date": "2023-08-16", "close": 870.4, "volume": 108.0}, {"date": "2023-08-17", "close": 864.0, "volume": 31.0}, {"date": "2023-08-18", "close": 889.6, "volume": 90.0}, {"date": "2023-08-21", "close": 908.8, "volume": 43.0}, {"date": "2023-08-22", "close": 934.4, "volume": 60.0}, {"date": "2023-08-23", "close": 896.0, "volume": 82.0}, {"date": "2023-08-24", "close": 876.8, "volume": 18.0}, {"date": "2023-08-25", "close": 915.2, "volume": 31.0}, {"date": "2023-08-28", "close": 906.624, "volume": 12.0}, {"date": "2023-08-29", "close": 940.8, "volume": 75.0}, {"date": "2023-08-30", "close": 928.0, "volume": 30.0}, {"date": "2023-08-31", "close": 870.4, "volume": 33.0}, {"date": "2023-09-01", "close": 883.2, "volume": 41.0}, {"date": "2023-09-05", "close": 819.2, "volume": 169.0}, {"date": "2023-09-06", "close": 793.6, "volume": 42.0}, {"date": "2023-09-07", "close": 723.136, "volume": 147.0}, {"date": "2023-09-08", "close": 723.2, "volume": 51.0}, {"date": "2023-09-11", "close": 704.0, "volume": 64.0}, {"date": "2023-09-12", "close": 736.0, "volume": 51.0}, {"date": "2023-09-13", "close": 752.0, "volume": 21.0}, {"date": "2023-09-14", "close": 768.768, "volume": 16.0}, {"date": "2023-09-15", "close": 761.024, "volume": 26.0}, {"date": "2023-09-18", "close": 742.4, "volume": 20.0}, {"date": "2023-09-19", "close": 724.416, "volume": 55.0}, {"date": "2023-09-20", "close": 719.232, "volume": 16.0}, {"date": "2023-09-21", "close": 734.72, "volume": 13.0}, {"date": "2023-09-22", "close": 729.92, "volume": 12.0}, {"date": "2023-09-25", "close": 710.4, "volume": 39.0}, {"date": "2023-09-26", "close": 710.4, "volume": 11.0}, {"date": "2023-09-27", "close": 691.2, "volume": 53.0}, {"date": "2023-09-28", "close": 704.064, "volume": 41.0}, {"date": "2023-09-29", "close": 710.4, "volume": 35.0}, {"date": "2023-10-02", "close": 694.528, "volume": 26.0}, {"date": "2023-10-03", "close": 710.4, "volume": 24.0}, {"date": "2023-10-04", "close": 681.6, "volume": 42.0}, {"date": "2023-10-05", "close": 681.6, "volume": 19.0}, {"date": "2023-10-06", "close": 675.2, "volume": 19.0}, {"date": "2023-10-09", "close": 665.728, "volume": 40.0}, {"date": "2023-10-10", "close": 678.4, "volume": 25.0}, {"date": "2023-10-11", "close": 640.0, "volume": 55.0}, {"date": "2023-10-12", "close": 646.464, "volume": 30.0}, {"date": "2023-10-13", "close": 656.0, "volume": 17.0}, {"date": "2023-10-16", "close": 667.712, "volume": 29.0}, {"date": "2023-10-17", "close": 659.2, "volume": 18.0}, {"date": "2023-10-18", "close": 646.4, "volume": 27.0}, {"date": "2023-10-19", "close": 646.4, "volume": 32.0}, {"date": "2023-10-20", "close": 614.4, "volume": 57.0}, {"date": "2023-10-23", "close": 598.4, "volume": 160.0}, {"date": "2023-10-24", "close": 684.8, "volume": 180.0}, {"date": "2023-10-25", "close": 691.2, "volume": 104.0}, {"date": "2023-10-26", "close": 590.272, "volume": 153.0}, {"date": "2023-10-27", "close": 524.8, "volume": 143.0}, {"date": "2023-10-30", "close": 536.384, "volume": 61.0}, {"date": "2023-10-31", "close": 473.6, "volume": 106.0}, {"date": "2023-11-01", "close": 480.064, "volume": 52.0}, {"date": "2023-11-02", "close": 505.6, "volume": 54.0}, {"date": "2023-11-03", "close": 518.016, "volume": 20.0}, {"date": "2023-11-06", "close": 473.92, "volume": 48.0}, {"date": "2023-11-07", "close": 486.4, "volume": 44.0}, {"date": "2023-11-08", "close": 510.0122, "volume": 19.0}, {"date": "2023-11-09", "close": 517.76, "volume": 77.0}, {"date": "2023-11-10", "close": 477.632, "volume": 99.0}, {"date": "2023-11-13", "close": 467.1354, "volume": 64.0}, {"date": "2023-11-14", "close": 450.368, "volume": 56.0}, {"date": "2023-11-15", "close": 448.064, "volume": 115.0}, {"date": "2023-11-16", "close": 464.64, "volume": 52.0}, {"date": "2023-11-17", "close": 471.104, "volume": 16.0}, {"date": "2023-11-20", "close": 465.0246, "volume": 47.0}, {"date": "2023-11-21", "close": 481.472, "volume": 42.0}, {"date": "2023-11-22", "close": 479.872, "volume": 46.0}, {"date": "2023-11-24", "close": 486.4, "volume": 39.0}, {"date": "2023-11-27", "close": 467.5194, "volume": 33.0}, {"date": "2023-11-28", "close": 474.88, "volume": 12.0}, {"date": "2023-11-29", "close": 481.28, "volume": 30.0}, {"date": "2023-11-30", "close": 469.568, "volume": 22.0}, {"date": "2023-12-01", "close": 501.824, "volume": 101.0}, {"date": "2023-12-04", "close": 557.312, "volume": 211.0}, {"date": "2023-12-05", "close": 591.4246, "volume": 147.0}, {"date": "2023-12-06", "close": 697.6, "volume": 255.0}, {"date": "2023-12-07", "close": 614.4, "volume": 222.0}, {"date": "2023-12-08", "close": 603.328, "volume": 98.0}, {"date": "2023-12-11", "close": 537.6, "volume": 77.0}, {"date": "2023-12-12", "close": 550.4, "volume": 28.0}, {"date": "2023-12-13", "close": 577.28, "volume": 79.0}, {"date": "2023-12-14", "close": 614.4, "volume": 69.0}, {"date": "2023-12-15", "close": 600.896, "volume": 28.0}, {"date": "2023-12-18", "close": 586.88, "volume": 93.0}, {"date": "2023-12-19", "close": 607.936, "volume": 108.0}, {"date": "2023-12-20", "close": 716.736, "volume": 758.0}, {"date": "2023-12-21", "close": 736.0, "volume": 227.0}, {"date": "2023-12-22", "close": 793.6, "volume": 372.0}, {"date": "2023-12-26", "close": 768.0, "volume": 288.0}, {"date": "2023-12-27", "close": 1024.0, "volume": 722.0}, {"date": "2023-12-28", "close": 1299.2, "volume": 2178.0}, {"date": "2023-12-29", "close": 1171.2, "volume": 1451.0}, {"date": "2024-01-02", "close": 1196.8, "volume": 407.0}, {"date": "2024-01-03", "close": 1164.8, "volume": 271.0}, {"date": "2024-01-04", "close": 1164.8, "volume": 251.0}, {"date": "2024-01-05", "close": 908.8, "volume": 575.0}, {"date": "2024-01-08", "close": 992.0, "volume": 366.0}, {"date": "2024-01-09", "close": 902.4, "volume": 122.0}, {"date": "2024-01-10", "close": 851.712, "volume": 299.0}, {"date": "2024-01-11", "close": 825.6, "volume": 927.0}, {"date": "2024-01-12", "close": 652.8, "volume": 586.0}, {"date": "2024-01-16", "close": 620.8, "volume": 115.0}, {"date": "2024-01-17", "close": 542.016, "volume": 258.0}, {"date": "2024-01-18", "close": 574.848, "volume": 149.0}, {"date": "2024-01-19", "close": 589.568, "volume": 60.0}, {"date": "2024-01-22", "close": 569.6, "volume": 144.0}, {"date": "2024-01-23", "close": 574.592, "volume": 58.0}, {"date": "2024-01-24", "close": 588.8, "volume": 195.0}, {"date": "2024-01-25", "close": 556.8, "volume": 62.0}, {"date": "2024-01-26", "close": 608.0, "volume": 174.0}, {"date": "2024-01-29", "close": 703.488, "volume": 263.0}, {"date": "2024-01-30", "close": 659.2, "volume": 128.0}, {"date": "2024-01-31", "close": 672.0, "volume": 71.0}, {"date": "2024-02-01", "close": 633.6, "volume": 217.0}, {"date": "2024-02-02", "close": 646.4, "volume": 64.0}, {"date": "2024-02-05", "close": 635.136, "volume": 54.0}, {"date": "2024-02-06", "close": 633.6, "volume": 41.0}, {"date": "2024-02-07", "close": 659.2, "volume": 81.0}, {"date": "2024-02-08", "close": 736.0, "volume": 151.0}, {"date": "2024-02-09", "close": 755.2, "volume": 166.0}, {"date": "2024-02-12", "close": 851.2, "volume": 251.0}, {"date": "2024-02-13", "close": 780.8, "volume": 155.0}, {"date": "2024-02-14", "close": 844.8, "volume": 354.0}, {"date": "2024-02-15", "close": 787.2, "volume": 126.0}, {"date": "2024-02-16", "close": 780.8, "volume": 111.0}, {"date": "2024-02-20", "close": 726.4, "volume": 148.0}, {"date": "2024-02-21", "close": 697.6, "volume": 173.0}, {"date": "2024-02-22", "close": 684.8, "volume": 103.0}, {"date": "2024-02-23", "close": 652.8, "volume": 65.0}, {"date": "2024-02-26", "close": 748.8, "volume": 215.0}, {"date": "2024-02-27", "close": 736.0, "volume": 259.0}, {"date": "2024-02-28", "close": 710.4, "volume": 318.0}, {"date": "2024-02-29", "close": 704.0, "volume": 127.0}, {"date": "2024-03-01", "close": 704.0, "volume": 105.0}, {"date": "2024-03-04", "close": 684.8, "volume": 210.0}, {"date": "2024-03-05", "close": 640.0, "volume": 223.0}, {"date": "2024-03-06", "close": 640.0, "volume": 91.0}, {"date": "2024-03-07", "close": 633.6, "volume": 108.0}, {"date": "2024-03-08", "close": 633.6, "volume": 154.0}, {"date": "2024-03-11", "close": 615.68, "volume": 140.0}, {"date": "2024-03-12", "close": 652.8, "volume": 244.0}, {"date": "2024-03-13", "close": 704.0, "volume": 240.0}, {"date": "2024-03-14", "close": 710.4, "volume": 798.0}, {"date": "2024-03-15", "close": 768.0, "volume": 508.0}, {"date": "2024-03-18", "close": 678.4, "volume": 639.0}, {"date": "2024-03-19", "close": 646.4, "volume": 100.0}, {"date": "2024-03-20", "close": 646.4, "volume": 684.0}, {"date": "2024-03-21", "close": 652.8, "volume": 26.0}, {"date": "2024-03-22", "close": 646.272, "volume": 53.0}, {"date": "2024-03-25", "close": 652.16, "volume": 73.0}, {"date": "2024-03-26", "close": 621.44, "volume": 241.0}, {"date": "2024-03-27", "close": 633.6, "volume": 102.0}, {"date": "2024-03-28", "close": 640.0, "volume": 152.0}, {"date": "2024-04-01", "close": 638.72, "volume": 31.0}, {"date": "2024-04-02", "close": 606.72, "volume": 115.0}, {"date": "2024-04-03", "close": 560.0, "volume": 184.0}, {"date": "2024-04-04", "close": 563.2, "volume": 64.0}, {"date": "2024-04-05", "close": 563.2, "volume": 30.0}, {"date": "2024-04-08", "close": 601.536, "volume": 38.0}, {"date": "2024-04-09", "close": 585.6, "volume": 39.0}, {"date": "2024-04-10", "close": 595.2, "volume": 29.0}, {"date": "2024-04-11", "close": 579.008, "volume": 184.0}, {"date": "2024-04-12", "close": 550.4006, "volume": 45.0}, {"date": "2024-04-15", "close": 533.184, "volume": 26.0}, {"date": "2024-04-16", "close": 532.48, "volume": 33.0}, {"date": "2024-04-17", "close": 563.2, "volume": 169.0}, {"date": "2024-04-18", "close": 570.88, "volume": 59.0}, {"date": "2024-04-19", "close": 550.4, "volume": 37.0}, {"date": "2024-04-22", "close": 542.183, "volume": 26.0}, {"date": "2024-04-23", "close": 537.6, "volume": 33.0}, {"date": "2024-04-24", "close": 549.824, "volume": 23.0}, {"date": "2024-04-25", "close": 537.6, "volume": 23.0}, {"date": "2024-04-26", "close": 568.96, "volume": 52.0}, {"date": "2024-04-29", "close": 544.064, "volume": 46.0}, {"date": "2024-04-30", "close": 554.56, "volume": 36.0}, {"date": "2024-05-01", "close": 541.824, "volume": 17.0}, {"date": "2024-05-02", "close": 521.664, "volume": 121.0}, {"date": "2024-05-03", "close": 544.0, "volume": 23.0}, {"date": "2024-05-06", "close": 540.736, "volume": 97.0}, {"date": "2024-05-07", "close": 543.616, "volume": 54.0}, {"date": "2024-05-08", "close": 537.472, "volume": 34.0}, {"date": "2024-05-09", "close": 519.232, "volume": 64.0}, {"date": "2024-05-10", "close": 499.328, "volume": 254.0}, {"date": "2024-05-13", "close": 502.784, "volume": 170.0}, {"date": "2024-05-14", "close": 515.2, "volume": 130.0}, {"date": "2024-05-15", "close": 518.848, "volume": 75.0}, {"date": "2024-05-16", "close": 519.232, "volume": 40.0}, {"date": "2024-05-17", "close": 513.6, "volume": 38.0}, {"date": "2024-05-20", "close": 536.576, "volume": 65.0}, {"date": "2024-05-21", "close": 518.7718, "volume": 30.0}, {"date": "2024-05-22", "close": 531.2, "volume": 54.0}, {"date": "2024-05-23", "close": 518.4, "volume": 23.0}, {"date": "2024-05-24", "close": 518.4, "volume": 54.0}, {"date": "2024-05-28", "close": 524.16, "volume": 26.0}, {"date": "2024-05-29", "close": 510.08, "volume": 26.0}, {"date": "2024-05-30", "close": 487.232, "volume": 64.0}, {"date": "2024-05-31", "close": 512.064, "volume": 85.0}, {"date": "2024-06-03", "close": 499.2, "volume": 52.0}, {"date": "2024-06-04", "close": 492.64, "volume": 88.0}, {"date": "2024-06-05", "close": 497.792, "volume": 32.0}, {"date": "2024-06-06", "close": 478.4, "volume": 82.0}, {"date": "2024-06-07", "close": 460.992, "volume": 55.0}, {"date": "2024-06-10", "close": 474.56, "volume": 107.0}, {"date": "2024-06-11", "close": 473.472, "volume": 39.0}, {"date": "2024-06-12", "close": 460.8, "volume": 120.0}, {"date": "2024-06-13", "close": 442.816, "volume": 39.0}, {"date": "2024-06-14", "close": 433.536, "volume": 29.0}, {"date": "2024-06-17", "close": 377.216, "volume": 216.0}, {"date": "2024-06-18", "close": 365.12, "volume": 146.0}, {"date": "2024-06-20", "close": 363.52, "volume": 74.0}, {"date": "2024-06-21", "close": 365.44, "volume": 35.0}, {"date": "2024-06-24", "close": 358.4, "volume": 67.0}, {"date": "2024-06-25", "close": 349.632, "volume": 166.0}, {"date": "2024-06-26", "close": 309.856, "volume": 312.0}, {"date": "2024-06-27", "close": 315.52, "volume": 237.0}, {"date": "2024-06-28", "close": 307.136, "volume": 411.0}, {"date": "2024-07-01", "close": 291.52, "volume": 108.0}, {"date": "2024-07-02", "close": 304.832, "volume": 121.0}, {"date": "2024-07-03", "close": 288.064, "volume": 124.0}, {"date": "2024-07-05", "close": 322.112, "volume": 98.0}, {"date": "2024-07-08", "close": 306.496, "volume": 147.0}, {"date": "2024-07-09", "close": 302.144, "volume": 68.0}, {"date": "2024-07-10", "close": 275.2, "volume": 686.0}, {"date": "2024-07-11", "close": 268.48, "volume": 520.0}, {"date": "2024-07-12", "close": 280.32, "volume": 604.0}, {"date": "2024-07-15", "close": 281.6, "volume": 275.0}, {"date": "2024-07-16", "close": 290.176, "volume": 246.0}, {"date": "2024-07-17", "close": 302.464, "volume": 220.0}, {"date": "2024-07-18", "close": 288.0, "volume": 90.0}, {"date": "2024-07-19", "close": 290.432, "volume": 61.0}, {"date": "2024-07-22", "close": 291.264, "volume": 112.0}, {"date": "2024-07-23", "close": 293.12, "volume": 69.0}, {"date": "2024-07-24", "close": 282.368, "volume": 41.0}, {"date": "2024-07-25", "close": 286.656, "volume": 75.0}, {"date": "2024-07-26", "close": 281.6, "volume": 80.0}, {"date": "2024-07-29", "close": 275.328, "volume": 120.0}, {"date": "2024-07-30", "close": 236.8627, "volume": 392.0}, {"date": "2024-07-31", "close": 248.256, "volume": 140.0}, {"date": "2024-08-01", "close": 228.608, "volume": 209.0}, {"date": "2024-08-02", "close": 211.264, "volume": 235.0}, {"date": "2024-08-05", "close": 198.72, "volume": 332.0}, {"date": "2024-08-06", "close": 202.7091, "volume": 92.0}, {"date": "2024-08-07", "close": 207.872, "volume": 134.0}, {"date": "2024-08-08", "close": 210.56, "volume": 27.0}, {"date": "2024-08-09", "close": 205.44, "volume": 36.0}, {"date": "2024-08-12", "close": 192.0, "volume": 138.0}, {"date": "2024-08-13", "close": 191.936, "volume": 92.0}, {"date": "2024-08-14", "close": 195.456, "volume": 105.0}, {"date": "2024-08-15", "close": 194.624, "volume": 81.0}, {"date": "2024-08-16", "close": 188.032, "volume": 70.0}, {"date": "2024-08-19", "close": 204.16, "volume": 258.0}, {"date": "2024-08-20", "close": 204.7539, "volume": 210.0}, {"date": "2024-08-21", "close": 211.2, "volume": 99.0}, {"date": "2024-08-22", "close": 206.272, "volume": 372.0}, {"date": "2024-08-23", "close": 233.28, "volume": 469.0}, {"date": "2024-08-26", "close": 236.864, "volume": 154.0}, {"date": "2024-08-27", "close": 224.064, "volume": 72.0}, {"date": "2024-08-28", "close": 217.6, "volume": 73.0}, {"date": "2024-08-29", "close": 223.104, "volume": 100.0}, {"date": "2024-08-30", "close": 225.92, "volume": 263.0}, {"date": "2024-09-03", "close": 201.856, "volume": 133.0}, {"date": "2024-09-04", "close": 198.464, "volume": 108.0}, {"date": "2024-09-05", "close": 202.496, "volume": 107.0}, {"date": "2024-09-06", "close": 198.336, "volume": 72.0}, {"date": "2024-09-09", "close": 192.064, "volume": 59.0}, {"date": "2024-09-10", "close": 186.432, "volume": 81.0}, {"date": "2024-09-11", "close": 185.6, "volume": 153.0}, {"date": "2024-09-12", "close": 192.128, "volume": 64.0}, {"date": "2024-09-13", "close": 193.344, "volume": 70.0}, {"date": "2024-09-16", "close": 196.224, "volume": 69.0}, {"date": "2024-09-17", "close": 204.736, "volume": 38.0}, {"date": "2024-09-18", "close": 198.656, "volume": 31.0}, {"date": "2024-09-19", "close": 207.68, "volume": 216.0}, {"date": "2024-09-20", "close": 213.824, "volume": 42.0}, {"date": "2024-09-23", "close": 209.408, "volume": 73.0}, {"date": "2024-09-24", "close": 224.0, "volume": 120.0}, {"date": "2024-09-25", "close": 217.664, "volume": 233.0}, {"date": "2024-09-26", "close": 251.776, "volume": 649.0}, {"date": "2024-09-27", "close": 241.28, "volume": 431.0}, {"date": "2024-09-30", "close": 240.512, "volume": 365.0}, {"date": "2024-10-01", "close": 222.08, "volume": 288.0}, {"date": "2024-10-02", "close": 237.44, "volume": 264.0}, {"date": "2024-10-03", "close": 219.776, "volume": 108.0}, {"date": "2024-10-04", "close": 225.28, "volume": 121.0}, {"date": "2024-10-07", "close": 229.76, "volume": 112.0}, {"date": "2024-10-08", "close": 211.264, "volume": 159.0}, {"date": "2024-10-09", "close": 203.52, "volume": 153.0}, {"date": "2024-10-10", "close": 198.4, "volume": 118.0}, {"date": "2024-10-11", "close": 201.536, "volume": 216.0}, {"date": "2024-10-14", "close": 207.104, "volume": 90.0}, {"date": "2024-10-15", "close": 208.256, "volume": 223.0}, {"date": "2024-10-16", "close": 222.912, "volume": 425.0}, {"date": "2024-10-17", "close": 211.84, "volume": 74.0}, {"date": "2024-10-18", "close": 217.536, "volume": 194.0}, {"date": "2024-10-21", "close": 212.096, "volume": 176.0}, {"date": "2024-10-22", "close": 206.4, "volume": 65.0}, {"date": "2024-10-23", "close": 202.496, "volume": 283.0}, {"date": "2024-10-24", "close": 199.872, "volume": 127.0}, {"date": "2024-10-25", "close": 202.24, "volume": 258.0}, {"date": "2024-10-28", "close": 208.448, "volume": 88.0}, {"date": "2024-10-29", "close": 216.832, "volume": 209.0}, {"date": "2024-10-30", "close": 208.64, "volume": 119.0}, {"date": "2024-10-31", "close": 198.784, "volume": 116.0}, {"date": "2024-11-01", "close": 199.104, "volume": 107.0}, {"date": "2024-11-04", "close": 199.168, "volume": 126.0}, {"date": "2024-11-05", "close": 198.4, "volume": 122.0}, {"date": "2024-11-06", "close": 206.08, "volume": 228.0}, {"date": "2024-11-07", "close": 204.864, "volume": 172.0}, {"date": "2024-11-08", "close": 202.88, "volume": 142.0}, {"date": "2024-11-11", "close": 289.28, "volume": 5743.0}, {"date": "2024-11-12", "close": 288.0, "volume": 2662.0}, {"date": "2024-11-13", "close": 247.36, "volume": 3288.0}, {"date": "2024-11-14", "close": 275.2, "volume": 954.0}, {"date": "2024-11-15", "close": 281.408, "volume": 287.0}, {"date": "2024-11-18", "close": 320.0, "volume": 1072.0}, {"date": "2024-11-19", "close": 305.024, "volume": 677.0}, {"date": "2024-11-20", "close": 272.064, "volume": 752.0}, {"date": "2024-11-21", "close": 281.536, "volume": 412.0}, {"date": "2024-11-22", "close": 256.0, "volume": 413.0}, {"date": "2024-11-25", "close": 257.28, "volume": 290.0}, {"date": "2024-11-26", "close": 252.928, "volume": 181.0}, {"date": "2024-11-27", "close": 266.176, "volume": 424.0}, {"date": "2024-11-29", "close": 275.392, "volume": 490.0}, {"date": "2024-12-02", "close": 269.568, "volume": 413.0}, {"date": "2024-12-03", "close": 244.416, "volume": 304.0}, {"date": "2024-12-04", "close": 262.336, "volume": 480.0}, {"date": "2024-12-05", "close": 233.92, "volume": 579.0}, {"date": "2024-12-06", "close": 246.272, "volume": 516.0}, {"date": "2024-12-09", "close": 244.48, "volume": 528.0}, {"date": "2024-12-10", "close": 217.664, "volume": 554.0}, {"date": "2024-12-11", "close": 207.936, "volume": 702.0}, {"date": "2024-12-12", "close": 198.464, "volume": 532.0}, {"date": "2024-12-13", "close": 177.216, "volume": 821.0}, {"date": "2024-12-16", "close": 173.12, "volume": 415.0}, {"date": "2024-12-17", "close": 186.112, "volume": 1708.0}, {"date": "2024-12-18", "close": 193.92, "volume": 2944.0}, {"date": "2024-12-19", "close": 171.2, "volume": 944.0}, {"date": "2024-12-20", "close": 192.896, "volume": 1086.0}, {"date": "2024-12-23", "close": 186.24, "volume": 189.0}, {"date": "2024-12-24", "close": 179.328, "volume": 230.0}, {"date": "2024-12-26", "close": 192.064, "volume": 371.0}, {"date": "2024-12-27", "close": 190.6234, "volume": 484.0}, {"date": "2024-12-30", "close": 203.264, "volume": 1243.0}, {"date": "2024-12-31", "close": 198.336, "volume": 1312.0}, {"date": "2025-01-02", "close": 200.0, "volume": 368.0}, {"date": "2025-01-03", "close": 223.68, "volume": 1366.0}, {"date": "2025-01-06", "close": 230.464, "volume": 853.0}, {"date": "2025-01-07", "close": 213.632, "volume": 580.0}, {"date": "2025-01-08", "close": 202.112, "volume": 433.0}, {"date": "2025-01-10", "close": 188.736, "volume": 419.0}, {"date": "2025-01-13", "close": 174.72, "volume": 643.0}, {"date": "2025-01-14", "close": 190.72, "volume": 275.0}, {"date": "2025-01-15", "close": 180.768, "volume": 578.0}, {"date": "2025-01-16", "close": 186.432, "volume": 313.0}, {"date": "2025-01-17", "close": 214.0794, "volume": 2442.0}, {"date": "2025-01-21", "close": 183.424, "volume": 1420.0}, {"date": "2025-01-22", "close": 174.08, "volume": 448.0}, {"date": "2025-01-23", "close": 171.712, "volume": 642.0}, {"date": "2025-01-24", "close": 177.92, "volume": 315.0}, {"date": "2025-01-27", "close": 179.904, "volume": 705.0}, {"date": "2025-01-28", "close": 174.368, "volume": 654.0}, {"date": "2025-01-29", "close": 169.088, "volume": 273.0}, {"date": "2025-01-30", "close": 168.32, "volume": 439.0}, {"date": "2025-01-31", "close": 161.28, "volume": 465.0}, {"date": "2025-02-03", "close": 157.44, "volume": 731.0}, {"date": "2025-02-04", "close": 152.96, "volume": 221.0}, {"date": "2025-02-05", "close": 159.936, "volume": 342.0}, {"date": "2025-02-06", "close": 157.568, "volume": 362.0}, {"date": "2025-02-07", "close": 157.44, "volume": 208.0}, {"date": "2025-02-10", "close": 156.288, "volume": 511.0}, {"date": "2025-02-11", "close": 154.8864, "volume": 272.0}, {"date": "2025-02-12", "close": 156.032, "volume": 221.0}, {"date": "2025-02-13", "close": 165.76, "volume": 1152.0}, {"date": "2025-02-14", "close": 161.28, "volume": 684.0}, {"date": "2025-02-18", "close": 170.496, "volume": 914.0}, {"date": "2025-02-19", "close": 161.536, "volume": 278.0}, {"date": "2025-02-20", "close": 161.92, "volume": 653.0}, {"date": "2025-02-21", "close": 151.424, "volume": 624.0}, {"date": "2025-02-24", "close": 150.336, "volume": 415.0}, {"date": "2025-02-25", "close": 145.344, "volume": 742.0}, {"date": "2025-02-26", "close": 139.392, "volume": 344.0}, {"date": "2025-02-27", "close": 135.04, "volume": 349.0}, {"date": "2025-02-28", "close": 129.28, "volume": 485.0}, {"date": "2025-03-03", "close": 161.28, "volume": 343791.0}, {"date": "2025-03-04", "close": 154.24, "volume": 8171.0}, {"date": "2025-03-05", "close": 144.64, "volume": 3271.0}, {"date": "2025-03-06", "close": 142.336, "volume": 3036.0}, {"date": "2025-03-07", "close": 145.4086, "volume": 2769.0}, {"date": "2025-03-10", "close": 139.008, "volume": 1574.0}, {"date": "2025-03-11", "close": 138.432, "volume": 1602.0}, {"date": "2025-03-12", "close": 132.736, "volume": 931.0}, {"date": "2025-03-13", "close": 119.296, "volume": 1387.0}, {"date": "2025-03-14", "close": 121.344, "volume": 1794.0}, {"date": "2025-03-17", "close": 121.92, "volume": 662.0}, {"date": "2025-03-18", "close": 119.936, "volume": 639.0}, {"date": "2025-03-19", "close": 123.136, "volume": 423.0}, {"date": "2025-03-20", "close": 123.008, "volume": 314.0}, {"date": "2025-03-21", "close": 121.664, "volume": 552.0}, {"date": "2025-03-24", "close": 126.144, "volume": 489.0}, {"date": "2025-03-25", "close": 122.56, "volume": 372.0}, {"date": "2025-03-26", "close": 121.792, "volume": 219.0}, {"date": "2025-03-27", "close": 120.064, "volume": 228.0}, {"date": "2025-03-28", "close": 108.8, "volume": 656.0}, {"date": "2025-03-31", "close": 106.24, "volume": 569.0}, {"date": "2025-04-01", "close": 100.8, "volume": 678.0}, {"date": "2025-04-02", "close": 89.6, "volume": 1274.0}, {"date": "2025-04-03", "close": 82.432, "volume": 907.0}, {"date": "2025-04-04", "close": 94.72, "volume": 5010.0}, {"date": "2025-04-07", "close": 78.08, "volume": 2601.0}, {"date": "2025-04-08", "close": 86.4, "volume": 1675.0}, {"date": "2025-04-09", "close": 83.84, "volume": 3511.0}, {"date": "2025-04-10", "close": 83.2, "volume": 299.0}, {"date": "2025-04-11", "close": 84.48, "volume": 377.0}, {"date": "2025-04-14", "close": 90.88, "volume": 1284.0}, {"date": "2025-04-15", "close": 90.24, "volume": 486.0}, {"date": "2025-04-16", "close": 85.76, "volume": 581.0}, {"date": "2025-04-17", "close": 87.68, "volume": 546.0}, {"date": "2025-04-21", "close": 85.76, "volume": 340.0}, {"date": "2025-04-22", "close": 99.2, "volume": 3096.0}, {"date": "2025-04-23", "close": 93.44, "volume": 776.0}, {"date": "2025-04-24", "close": 93.44, "volume": 279.0}, {"date": "2025-04-25", "close": 97.92, "volume": 1090.0}, {"date": "2025-04-28", "close": 102.4, "volume": 1051.0}, {"date": "2025-04-29", "close": 99.2, "volume": 767.0}, {"date": "2025-04-30", "close": 96.0, "volume": 549.0}, {"date": "2025-05-01", "close": 103.5648, "volume": 1224.0}, {"date": "2025-05-02", "close": 107.5264, "volume": 4557.0}, {"date": "2025-05-05", "close": 97.28, "volume": 1830.0}, {"date": "2025-05-06", "close": 93.44, "volume": 1544.0}, {"date": "2025-05-07", "close": 95.36, "volume": 783.0}, {"date": "2025-05-08", "close": 109.44, "volume": 3428.0}, {"date": "2025-05-09", "close": 114.56, "volume": 2837.0}, {"date": "2025-05-12", "close": 104.96, "volume": 1844.0}, {"date": "2025-05-13", "close": 100.48, "volume": 21561.0}, {"date": "2025-05-14", "close": 102.4, "volume": 1918.0}, {"date": "2025-05-15", "close": 92.16, "volume": 992.0}, {"date": "2025-05-16", "close": 96.0, "volume": 703.0}, {"date": "2025-05-19", "close": 96.0, "volume": 1302.0}, {"date": "2025-05-20", "close": 99.2, "volume": 715.0}, {"date": "2025-05-21", "close": 94.72, "volume": 2963.0}, {"date": "2025-05-22", "close": 100.48, "volume": 1900.0}, {"date": "2025-05-23", "close": 97.92, "volume": 979.0}, {"date": "2025-05-27", "close": 89.6, "volume": 2370.0}, {"date": "2025-05-28", "close": 90.24, "volume": 1550.0}, {"date": "2025-05-29", "close": 90.88, "volume": 427.0}, {"date": "2025-05-30", "close": 88.96, "volume": 937.0}, {"date": "2025-06-02", "close": 86.784, "volume": 847.0}, {"date": "2025-06-03", "close": 85.76, "volume": 577.0}, {"date": "2025-06-04", "close": 74.24, "volume": 1164.0}, {"date": "2025-06-05", "close": 70.4, "volume": 1916.0}, {"date": "2025-06-06", "close": 74.88, "volume": 823.0}, {"date": "2025-06-09", "close": 73.6, "volume": 744.0}, {"date": "2025-06-10", "close": 76.8, "volume": 376.0}, {"date": "2025-06-11", "close": 78.336, "volume": 1244.0}, {"date": "2025-06-12", "close": 74.368, "volume": 390.0}, {"date": "2025-06-13", "close": 69.76, "volume": 312.0}, {"date": "2025-06-16", "close": 72.32, "volume": 365.0}, {"date": "2025-06-17", "close": 68.48, "volume": 373.0}, {"date": "2025-06-18", "close": 72.1024, "volume": 1479.0}, {"date": "2025-06-20", "close": 65.92, "volume": 874.0}, {"date": "2025-06-23", "close": 67.2, "volume": 483.0}, {"date": "2025-06-24", "close": 72.32, "volume": 382.0}, {"date": "2025-06-25", "close": 69.12, "volume": 743.0}, {"date": "2025-06-26", "close": 69.12, "volume": 890.0}, {"date": "2025-06-27", "close": 72.32, "volume": 339.0}, {"date": "2025-06-30", "close": 76.16, "volume": 627.0}, {"date": "2025-07-01", "close": 77.44, "volume": 598.0}, {"date": "2025-07-02", "close": 79.36, "volume": 365.0}, {"date": "2025-07-03", "close": 82.56, "volume": 533.0}, {"date": "2025-07-07", "close": 81.92, "volume": 438.0}, {"date": "2025-07-08", "close": 92.8, "volume": 3136.0}, {"date": "2025-07-09", "close": 89.6, "volume": 1053.0}, {"date": "2025-07-10", "close": 96.64, "volume": 2480.0}, {"date": "2025-07-11", "close": 252.16, "volume": 1509190.0}, {"date": "2025-07-14", "close": 166.4, "volume": 36303.0}, {"date": "2025-07-15", "close": 167.68, "volume": 53675.0}, {"date": "2025-07-16", "close": 144.0, "volume": 8353.0}, {"date": "2025-07-17", "close": 159.36, "volume": 8016.0}, {"date": "2025-07-18", "close": 166.4, "volume": 3079.0}, {"date": "2025-07-21", "close": 177.28, "volume": 4431.0}, {"date": "2025-07-22", "close": 178.56, "volume": 2047.0}, {"date": "2025-07-23", "close": 175.36, "volume": 1233.0}, {"date": "2025-07-24", "close": 170.24, "volume": 1270.0}, {"date": "2025-07-25", "close": 160.0, "volume": 832.0}, {"date": "2025-07-28", "close": 163.2, "volume": 629.0}, {"date": "2025-07-29", "close": 138.24, "volume": 867.0}, {"date": "2025-07-30", "close": 140.16, "volume": 1718.0}, {"date": "2025-07-31", "close": 134.4, "volume": 275.0}, {"date": "2025-08-01", "close": 129.28, "volume": 1007.0}, {"date": "2025-08-04", "close": 139.52, "volume": 11043.0}, {"date": "2025-08-05", "close": 135.68, "volume": 2738.0}, {"date": "2025-08-06", "close": 135.04, "volume": 844.0}, {"date": "2025-08-07", "close": 128.0, "volume": 515.0}, {"date": "2025-08-08", "close": 120.96, "volume": 516.0}, {"date": "2025-08-11", "close": 113.28, "volume": 12870.0}, {"date": "2025-08-12", "close": 112.0, "volume": 752.0}, {"date": "2025-08-13", "close": 115.84, "volume": 3806.0}, {"date": "2025-08-14", "close": 113.28, "volume": 507.0}, {"date": "2025-08-15", "close": 120.96, "volume": 637.0}, {"date": "2025-08-18", "close": 117.12, "volume": 648.0}, {"date": "2025-08-19", "close": 117.12, "volume": 2633.0}, {"date": "2025-08-20", "close": 115.84, "volume": 900.0}, {"date": "2025-08-21", "close": 126.72, "volume": 670.0}, {"date": "2025-08-22", "close": 140.8, "volume": 1574.0}, {"date": "2025-08-25", "close": 144.64, "volume": 794.0}, {"date": "2025-08-26", "close": 141.44, "volume": 350.0}, {"date": "2025-08-27", "close": 145.92, "volume": 904.0}, {"date": "2025-08-28", "close": 144.0, "volume": 307.0}, {"date": "2025-08-29", "close": 142.08, "volume": 270.0}, {"date": "2025-09-02", "close": 134.4, "volume": 765.0}, {"date": "2025-09-03", "close": 134.4, "volume": 281.0}, {"date": "2025-09-04", "close": 131.84, "volume": 486.0}, {"date": "2025-09-05", "close": 143.36, "volume": 633.0}, {"date": "2025-09-08", "close": 139.52, "volume": 1628.0}, {"date": "2025-09-09", "close": 167.04, "volume": 5296.0}, {"date": "2025-09-10", "close": 174.08, "volume": 8428.0}, {"date": "2025-09-11", "close": 169.6, "volume": 11614.0}, {"date": "2025-09-12", "close": 203.52, "volume": 57506.0}, {"date": "2025-09-15", "close": 149.76, "volume": 21811.0}, {"date": "2025-09-16", "close": 144.32, "volume": 8669.0}, {"date": "2025-09-17", "close": 135.04, "volume": 5478.0}, {"date": "2025-09-18", "close": 140.16, "volume": 2576.0}, {"date": "2025-09-19", "close": 131.2, "volume": 4326.0}, {"date": "2025-09-22", "close": 131.2, "volume": 3856.0}, {"date": "2025-09-23", "close": 135.68, "volume": 8819.0}, {"date": "2025-09-24", "close": 136.96, "volume": 989.0}, {"date": "2025-09-25", "close": 132.48, "volume": 3118.0}, {"date": "2025-09-26", "close": 135.04, "volume": 1609.0}, {"date": "2025-09-29", "close": 138.24, "volume": 1688.0}, {"date": "2025-09-30", "close": 138.24, "volume": 1177.0}, {"date": "2025-10-01", "close": 133.12, "volume": 1636.0}, {"date": "2025-10-02", "close": 142.72, "volume": 1290.0}, {"date": "2025-10-03", "close": 140.16, "volume": 981.0}, {"date": "2025-10-06", "close": 136.32, "volume": 1497.0}, {"date": "2025-10-07", "close": 148.48, "volume": 3947.0}, {"date": "2025-10-08", "close": 150.4, "volume": 2987.0}, {"date": "2025-10-09", "close": 143.36, "volume": 1323.0}, {"date": "2025-10-10", "close": 133.76, "volume": 1789.0}, {"date": "2025-10-13", "close": 135.68, "volume": 924.0}, {"date": "2025-10-14", "close": 141.44, "volume": 724.0}, {"date": "2025-10-15", "close": 141.44, "volume": 1406.0}, {"date": "2025-10-16", "close": 135.68, "volume": 1174.0}, {"date": "2025-10-17", "close": 131.84, "volume": 540.0}, {"date": "2025-10-20", "close": 141.44, "volume": 1230.0}, {"date": "2025-10-21", "close": 135.68, "volume": 800.0}, {"date": "2025-10-22", "close": 132.48, "volume": 689.0}, {"date": "2025-10-23", "close": 129.28, "volume": 898.0}, {"date": "2025-10-24", "close": 135.68, "volume": 475.0}, {"date": "2025-10-27", "close": 137.6, "volume": 423.0}, {"date": "2025-10-28", "close": 136.64, "volume": 323.0}, {"date": "2025-10-29", "close": 131.84, "volume": 728.0}, {"date": "2025-10-30", "close": 126.08, "volume": 668.0}, {"date": "2025-10-31", "close": 116.48, "volume": 2335.0}, {"date": "2025-11-03", "close": 110.72, "volume": 524.0}, {"date": "2025-11-04", "close": 89.6, "volume": 2316.0}, {"date": "2025-11-05", "close": 88.32, "volume": 2619.0}, {"date": "2025-11-06", "close": 87.68, "volume": 1955.0}, {"date": "2025-11-07", "close": 89.6, "volume": 383.0}, {"date": "2025-11-10", "close": 95.36, "volume": 429.0}, {"date": "2025-11-11", "close": 95.36, "volume": 94.0}, {"date": "2025-11-12", "close": 94.08, "volume": 159.0}, {"date": "2025-11-13", "close": 88.32, "volume": 145.0}, {"date": "2025-11-14", "close": 86.4, "volume": 19474.0}, {"date": "2025-11-17", "close": 69.12, "volume": 3832.0}, {"date": "2025-11-18", "close": 71.36, "volume": 596.0}, {"date": "2025-11-19", "close": 69.76, "volume": 343.0}, {"date": "2025-11-20", "close": 67.2, "volume": 679.0}, {"date": "2025-11-21", "close": 68.48, "volume": 322.0}, {"date": "2025-11-24", "close": 73.6, "volume": 496.0}, {"date": "2025-11-25", "close": 75.52, "volume": 500.0}, {"date": "2025-11-26", "close": 78.7264, "volume": 691.0}, {"date": "2025-11-28", "close": 75.52, "volume": 364.0}, {"date": "2025-12-01", "close": 70.4, "volume": 423.0}, {"date": "2025-12-02", "close": 76.16, "volume": 982.0}, {"date": "2025-12-03", "close": 77.44, "volume": 784.0}, {"date": "2025-12-04", "close": 81.92, "volume": 736.0}, {"date": "2025-12-05", "close": 78.08, "volume": 725.0}, {"date": "2025-12-08", "close": 74.88, "volume": 1268.0}, {"date": "2025-12-09", "close": 72.32, "volume": 978.0}, {"date": "2025-12-10", "close": 74.24, "volume": 291.0}, {"date": "2025-12-11", "close": 72.32, "volume": 405.0}, {"date": "2025-12-12", "close": 69.12, "volume": 282.0}, {"date": "2025-12-15", "close": 66.2528, "volume": 749.0}, {"date": "2025-12-16", "close": 62.0928, "volume": 560.0}, {"date": "2025-12-17", "close": 60.032, "volume": 3404.0}, {"date": "2025-12-18", "close": 61.6, "volume": 664.0}, {"date": "2025-12-19", "close": 60.4416, "volume": 235.0}, {"date": "2025-12-22", "close": 62.688, "volume": 223.0}, {"date": "2025-12-23", "close": 61.44, "volume": 160.0}, {"date": "2025-12-24", "close": 60.2112, "volume": 51.0}, {"date": "2025-12-26", "close": 59.264, "volume": 139.0}, {"date": "2025-12-29", "close": 54.3104, "volume": 613.0}, {"date": "2025-12-30", "close": 51.936, "volume": 990.0}, {"date": "2025-12-31", "close": 49.3696, "volume": 597.0}, {"date": "2026-01-02", "close": 47.7824, "volume": 871.0}, {"date": "2026-01-05", "close": 53.0816, "volume": 1010.0}, {"date": "2026-01-06", "close": 52.2688, "volume": 851.0}, {"date": "2026-01-07", "close": 52.5952, "volume": 340.0}, {"date": "2026-01-08", "close": 47.7312, "volume": 1627.0}, {"date": "2026-01-09", "close": 48.0064, "volume": 578.0}, {"date": "2026-01-12", "close": 48.3968, "volume": 589.0}, {"date": "2026-01-13", "close": 42.7776, "volume": 1619.0}, {"date": "2026-01-14", "close": 44.2752, "volume": 3233.0}, {"date": "2026-01-15", "close": 45.7408, "volume": 1872.0}, {"date": "2026-01-16", "close": 42.7584, "volume": 1082.0}, {"date": "2026-01-20", "close": 38.08, "volume": 4468.0}, {"date": "2026-01-21", "close": 33.44, "volume": 14785.0}, {"date": "2026-01-22", "close": 36.48, "volume": 3430.0}, {"date": "2026-01-23", "close": 35.52, "volume": 1009.0}, {"date": "2026-01-26", "close": 33.6, "volume": 1216.0}, {"date": "2026-01-27", "close": 35.36, "volume": 1097.0}, {"date": "2026-01-28", "close": 35.52, "volume": 1730.0}, {"date": "2026-01-29", "close": 34.88, "volume": 1055.0}, {"date": "2026-01-30", "close": 32.8, "volume": 1306.0}, {"date": "2026-02-02", "close": 32.64, "volume": 611.0}, {"date": "2026-02-03", "close": 30.72, "volume": 7704.0}, {"date": "2026-02-04", "close": 26.24, "volume": 4074.0}, {"date": "2026-02-05", "close": 22.72, "volume": 4128.0}, {"date": "2026-02-06", "close": 27.12, "volume": 3731.0}, {"date": "2026-02-09", "close": 26.08, "volume": 1675.0}, {"date": "2026-02-10", "close": 27.04, "volume": 999.0}, {"date": "2026-02-11", "close": 25.44, "volume": 1454.0}, {"date": "2026-02-12", "close": 23.84, "volume": 1169.0}, {"date": "2026-02-13", "close": 25.28, "volume": 777.0}, {"date": "2026-02-17", "close": 23.68, "volume": 719.0}, {"date": "2026-02-18", "close": 25.92, "volume": 738.0}, {"date": "2026-02-19", "close": 25.76, "volume": 833.0}, {"date": "2026-02-20", "close": 26.08, "volume": 366.0}, {"date": "2026-02-23", "close": 24.72, "volume": 496.0}, {"date": "2026-02-24", "close": 24.08, "volume": 286.0}, {"date": "2026-02-25", "close": 24.0, "volume": 1198.0}, {"date": "2026-02-26", "close": 24.0, "volume": 896.0}, {"date": "2026-02-27", "close": 23.84, "volume": 412.0}, {"date": "2026-03-02", "close": 22.24, "volume": 1398.0}, {"date": "2026-03-03", "close": 21.92, "volume": 466.0}, {"date": "2026-03-04", "close": 23.52, "volume": 588.0}, {"date": "2026-03-05", "close": 23.36, "volume": 536.0}, {"date": "2026-03-06", "close": 23.2, "volume": 121.0}, {"date": "2026-03-09", "close": 22.88, "volume": 502.0}, {"date": "2026-03-10", "close": 23.04, "volume": 317.0}, {"date": "2026-03-11", "close": 22.56, "volume": 312.0}, {"date": "2026-03-12", "close": 21.44, "volume": 1531.0}, {"date": "2026-03-13", "close": 22.224, "volume": 206.0}, {"date": "2026-03-16", "close": 21.92, "volume": 1054.0}, {"date": "2026-03-17", "close": 21.7472, "volume": 721.0}, {"date": "2026-03-18", "close": 20.8, "volume": 610.0}, {"date": "2026-03-19", "close": 19.36, "volume": 2713.0}, {"date": "2026-03-20", "close": 19.52, "volume": 410.0}, {"date": "2026-03-23", "close": 20.0, "volume": 366.0}, {"date": "2026-03-24", "close": 19.84, "volume": 1507.0}, {"date": "2026-03-25", "close": 20.0, "volume": 1039.0}, {"date": "2026-03-26", "close": 19.52, "volume": 379.0}, {"date": "2026-03-27", "close": 19.2016, "volume": 173.0}, {"date": "2026-03-30", "close": 18.32, "volume": 350.0}, {"date": "2026-03-31", "close": 19.5184, "volume": 1162.0}, {"date": "2026-04-01", "close": 19.04, "volume": 796.0}, {"date": "2026-04-02", "close": 18.72, "volume": 1575.0}, {"date": "2026-04-06", "close": 18.56, "volume": 4362.0}, {"date": "2026-04-07", "close": 23.04, "volume": 2871.0}, {"date": "2026-04-08", "close": 27.2, "volume": 6231.0}, {"date": "2026-04-09", "close": 27.52, "volume": 5087.0}, {"date": "2026-04-10", "close": 25.04, "volume": 1155.0}, {"date": "2026-04-13", "close": 23.68, "volume": 500.0}, {"date": "2026-04-14", "close": 23.36, "volume": 392.0}, {"date": "2026-04-15", "close": 21.76, "volume": 1099.0}, {"date": "2026-04-16", "close": 21.6, "volume": 622.0}, {"date": "2026-04-17", "close": 22.56, "volume": 6986.0}, {"date": "2026-04-20", "close": 21.84, "volume": 5080.0}, {"date": "2026-04-21", "close": 18.88, "volume": 2897.0}, {"date": "2026-04-22", "close": 19.28, "volume": 1156.0}, {"date": "2026-04-23", "close": 22.56, "volume": 123922.0}, {"date": "2026-04-24", "close": 24.8, "volume": 14325.0}, {"date": "2026-04-27", "close": 26.08, "volume": 14801.0}, {"date": "2026-04-28", "close": 29.6, "volume": 25730.0}, {"date": "2026-04-29", "close": 25.76, "volume": 38880.0}, {"date": "2026-04-30", "close": 24.0, "volume": 13633.0}, {"date": "2026-05-01", "close": 24.8, "volume": 29661.0}, {"date": "2026-05-04", "close": 24.8, "volume": 3031.0}, {"date": "2026-05-05", "close": 24.48, "volume": 763.0}, {"date": "2026-05-06", "close": 22.24, "volume": 5682.0}, {"date": "2026-05-07", "close": 20.0, "volume": 13467.0}, {"date": "2026-05-08", "close": 20.8, "volume": 2140.0}, {"date": "2026-05-11", "close": 19.52, "volume": 2483.0}, {"date": "2026-05-12", "close": 17.92, "volume": 4151.0}, {"date": "2026-05-13", "close": 18.88, "volume": 5314.0}, {"date": "2026-05-14", "close": 19.52, "volume": 3948.0}, {"date": "2026-05-15", "close": 19.2, "volume": 1763.0}, {"date": "2026-05-18", "close": 18.24, "volume": 2183.0}, {"date": "2026-05-19", "close": 18.4, "volume": 921.0}, {"date": "2026-05-20", "close": 19.36, "volume": 1668.0}, {"date": "2026-05-21", "close": 18.88, "volume": 954.0}, {"date": "2026-05-22", "close": 18.72, "volume": 2296.0}, {"date": "2026-05-26", "close": 19.2, "volume": 4016.0}, {"date": "2026-05-27", "close": 19.04, "volume": 1236.0}, {"date": "2026-05-28", "close": 19.2, "volume": 1610.0}, {"date": "2026-05-29", "close": 19.36, "volume": 756.0}, {"date": "2026-06-01", "close": 20.48, "volume": 8415.0}, {"date": "2026-06-02", "close": 18.72, "volume": 3295.0}, {"date": "2026-06-03", "close": 17.76, "volume": 3031.0}, {"date": "2026-06-04", "close": 17.6, "volume": 1180.0}, {"date": "2026-06-05", "close": 17.12, "volume": 1174.0}, {"date": "2026-06-08", "close": 15.904, "volume": 5327.0}, {"date": "2026-06-09", "close": 14.7696, "volume": 9119.0}, {"date": "2026-06-10", "close": 17.04, "volume": 45232.0}, {"date": "2026-06-11", "close": 14.7872, "volume": 113555.0}, {"date": "2026-06-12", "close": 13.4816, "volume": 13798.0}, {"date": "2026-06-15", "close": 12.9408, "volume": 11488.0}, {"date": "2026-06-16", "close": 12.6176, "volume": 14239.0}, {"date": "2026-06-17", "close": 11.816, "volume": 41520.0}, {"date": "2026-06-18", "close": 11.4592, "volume": 2723.0}, {"date": "2026-06-22", "close": 11.176, "volume": 3280.0}, {"date": "2026-06-23", "close": 10.56, "volume": 3252.0}, {"date": "2026-06-24", "close": 10.832, "volume": 8870.0}, {"date": "2026-06-25", "close": 10.56, "volume": 4671.0}, {"date": "2026-06-26", "close": 10.4064, "volume": 1579.0}, {"date": "2026-06-29", "close": 11.84, "volume": 6984.0}, {"date": "2026-06-30", "close": 10.5696, "volume": 6246.0}, {"date": "2026-07-01", "close": 10.576, "volume": 3201.0}, {"date": "2026-07-02", "close": 9.76, "volume": 25648.0}, {"date": "2026-07-06", "close": 10.088, "volume": 6094.0}, {"date": "2026-07-07", "close": 9.2832, "volume": 4698.0}, {"date": "2026-07-08", "close": 8.48, "volume": 24065.0}, {"date": "2026-07-09", "close": 7.68, "volume": 17304.0}, {"date": "2026-07-10", "close": 7.9472, "volume": 18014.0}, {"date": "2026-07-13", "close": 7.32, "volume": 51135.0}, {"date": "2026-07-14", "close": 6.56, "volume": 75885.0}, {"date": "2026-07-15", "close": 6.2, "volume": 32837.0}, {"date": "2026-07-16", "close": 5.76, "volume": 28973.0}, {"date": "2026-07-17", "close": 5.48, "volume": 19447.0}, {"date": "2026-07-20", "close": 5.44, "volume": 10132.0}, {"date": "2026-07-21", "close": 5.72, "volume": 48360.0}, {"date": "2026-07-22", "close": 5.96, "volume": 52149.0}, {"date": "2026-07-23", "close": 5.04, "volume": 83393.0}, {"date": "2026-07-24", "close": 4.72, "volume": 48960.0}, {"date": "2026-07-27", "close": 4.44, "volume": 40697.0}, {"date": "2026-07-28", "close": 3.938, "volume": 39970.0}, {"date": "2026-07-29", "close": 3.734, "volume": 33893.0}, {"date": "2026-07-30", "close": 3.68, "volume": 16998.0}, {"date": "2026-07-31", "close": 4.08, "volume": 336832.0}, {"date": "2026-08-03", "close": 3.672, "volume": 35508.0}, {"date": "2026-08-04", "close": 3.72, "volume": 21345.0}, {"date": "2026-08-05", "close": 3.3764, "volume": 23601.0}, {"date": "2026-08-06", "close": 3.3552, "volume": 19903.0}, {"date": "2026-08-07", "close": 3.1412, "volume": 41436.0}, {"date": "2026-08-10", "close": 3.2412, "volume": 11926.0}, {"date": "2026-08-11", "close": 3.3444, "volume": 11971.0}, {"date": "2026-08-12", "close": 3.2364, "volume": 11930.0}, {"date": "2026-08-13", "close": 3.2528, "volume": 3973.0}, {"date": "2026-08-14", "close": 3.3004, "volume": 17227.0}, {"date": "2026-08-17", "close": 3.4004, "volume": 39627.0}, {"date": "2026-08-18", "close": 3.2308, "volume": 8472.0}, {"date": "2026-08-19", "close": 3.4584, "volume": 594867.0}, {"date": "2026-08-20", "close": 2.7432, "volume": 148425.0}, {"date": "2026-08-21", "close": 2.6456, "volume": 54440.0}, {"date": "2026-08-24", "close": 2.5, "volume": 35458.0}, {"date": "2026-08-25", "close": 2.724, "volume": 28070.0}, {"date": "2026-08-26", "close": 2.7156, "volume": 30151.0}, {"date": "2026-08-27", "close": 2.3264, "volume": 61961.0}, {"date": "2026-08-28", "close": 2.2188, "volume": 2500000.0}, {"date": "2026-08-31", "close": 1.95, "volume": 1988380.0}, {"date": "2026-09-01", "close": 1.82, "volume": 841918.0}, {"date": "2026-09-02", "close": 1.75, "volume": 295672.0}, {"date": "2026-09-03", "close": 1.65, "volume": 267879.0}, {"date": "2026-09-04", "close": 1.63, "volume": 417783.0}, {"date": "2026-09-08", "close": 1.31, "volume": 345885.0}, {"date": "2026-09-09", "close": 2.09, "volume": 79202330.0}, {"date": "2026-09-10", "close": 2.05, "volume": 14807440.0}, {"date": "2026-09-11", "close": 2.88, "volume": 53280790.0}, {"date": "2026-09-14", "close": 8.04, "volume": 126774400.0}, {"date": "2026-09-15", "close": 5.74, "volume": 8932439.0}, {"date": "2026-09-16", "close": 7.0, "volume": 17864520.0}, {"date": "2026-09-17", "close": 6.255, "volume": 1487056.0}, {"date": "2026-09-18", "close": 5.5, "volume": 1213338.0}, {"date": "2026-09-21", "close": 4.51, "volume": 492961.0}, {"date": "2026-09-22", "close": 4.02, "volume": 329581.0}, {"date": "2026-09-23", "close": 4.44, "volume": 6224140.0}, {"date": "2026-09-24", "close": 4.42, "volume": 383520.0}, {"date": "2026-09-25", "close": 4.38, "volume": 208072.0}, {"date": "2026-09-28", "close": 4.19, "volume": 189520.0}, {"date": "2026-09-29", "close": 3.77, "volume": 104302.0}, {"date": "2026-09-30", "close": 3.4, "volume": 102620.0}, {"date": "2026-10-01", "close": 3.36, "volume": 87651.0}, {"date": "2026-10-02", "close": 3.41, "volume": 142620.0}, {"date": "2026-10-05", "close": 3.47, "volume": 46871.0}, {"date": "2026-10-06", "close": 3.395, "volume": 70254.0}, {"date": "2026-10-07", "close": 3.215, "volume": 46884.0}, {"date": "2026-10-08", "close": 3.365, "volume": 49726.0}, {"date": "2026-10-09", "close": 3.2, "volume": 42658.0}, {"date": "2026-10-12", "close": 3.09, "volume": 23943.0}, {"date": "2026-10-13", "close": 2.88, "volume": 42544.0}, {"date": "2026-10-14", "close": 2.64, "volume": 33066.0}, {"date": "2026-10-15", "close": 2.46, "volume": 48092.0}, {"date": "2026-10-16", "close": 2.3, "volume": 55848.0}, {"date": "2026-10-19", "close": 2.04, "volume": 58489.0}, {"date": "2026-10-20", "close": 2.15, "volume": 53493.0}, {"date": "2026-10-21", "close": 2.26, "volume": 71280.0}, {"date": "2026-10-22", "close": 2.25, "volume": 51656.0}, {"date": "2026-10-23", "close": 2.0, "volume": 20826.0}, {"date": "2026-10-26", "close": 1.83, "volume": 18183.0}, {"date": "2026-10-27", "close": 1.86, "volume": 68921.0}, {"date": "2026-10-28", "close": 2.89, "volume": 16096250.0}, {"date": "2026-10-29", "close": 3.16, "volume": 1541700.0}, {"date": "2026-10-30", "close": 2.92, "volume": 509132.0}], "refreshing": true}