{"ticker": "GDC", "overview": {"name": "GD Culture Group Limited - 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": "GDC", "has_prices": true, "as_of": "2026-09-18", "last": 1.29, "prev_close": 1.36, "change": -0.07000000000000006, "change_pct": -0.05147058823529416, "session_volume": 329323.0, "vwap_5": 1.325298491608243, "vwap_20": 1.4269377738494329, "vwap_60": 1.8845023008117723, "vwap_250": 5.956652003313454, "high_52w": 1497.5, "low_52w": 1.29, "avg_volume_20": 171969.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002042926-26-000007", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John moves to a 0.9% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000007-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189585}, {"id": "13DG-0002042926-26-000006", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John moves to a 14.8% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "13DG-0002042926-26-000005", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John takes a 5% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000005-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237105}, {"id": "13DG-0001096906-26-000697", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "GD Culture Group Ltd", "who_key": "GD Culture Group Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GD Culture Group Ltd takes a 4.6% activist stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1641398/0001096906-26-000697-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}], "recent_buys": [], "institutional": [{"id": "13DG-0002042926-26-000007", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John moves to a 0.9% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000007-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189585}, {"id": "13DG-0002042926-26-000006", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John moves to a 14.8% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "13DG-0002042926-26-000005", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Corley Thomas John takes a 5% passive stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000005-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237105}, {"id": "13DG-0001096906-26-000697", "src": "13DG", "ticker": "GDC", "cik": "1641398", "company": "GD Culture Group Ltd", "company_raw": "GD Culture Group Ltd", "who": "GD Culture Group Ltd", "who_key": "GD Culture Group Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GD Culture Group Ltd takes a 4.6% activist stake in GDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1641398/0001096906-26-000697-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}], "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": "GD Culture Group Limited - Common Stock", "new_value": "GD Culture Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001641398", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001641398", "applied": 1, "detected_at": "2026-10-24T19:04:33.038513"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GDC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 37091.2091, "volume": null}, {"date": "2016-09-20", "close": 37091.2091, "volume": null}, {"date": "2016-09-21", "close": 37091.2091, "volume": null}, {"date": "2016-09-22", "close": 37091.2091, "volume": null}, {"date": "2016-09-23", "close": 37091.2091, "volume": null}, {"date": "2016-09-26", "close": 37091.2091, "volume": null}, {"date": "2016-09-27", "close": 37091.2091, "volume": null}, {"date": "2016-09-28", "close": 37091.2091, "volume": null}, {"date": "2016-09-29", "close": 37091.2091, "volume": null}, {"date": "2016-09-30", "close": 37091.2091, "volume": null}, {"date": "2016-10-03", "close": 37091.2091, "volume": null}, {"date": "2016-10-04", "close": 37503.3753, "volume": 1.0}, {"date": "2016-10-05", "close": 37503.3753, "volume": null}, {"date": "2016-10-06", "close": 37503.3753, "volume": null}, {"date": "2016-10-07", "close": 37503.3753, "volume": null}, {"date": "2016-10-10", "close": 37503.3753, "volume": null}, {"date": "2016-10-11", "close": 37128.7129, "volume": null}, {"date": "2016-10-12", "close": 37128.7129, "volume": null}, {"date": "2016-10-13", "close": 37128.7129, "volume": null}, {"date": "2016-10-14", "close": 37128.7129, "volume": null}, {"date": "2016-10-17", "close": 37128.7129, "volume": null}, {"date": "2016-10-18", "close": 37128.7129, "volume": null}, {"date": "2016-10-19", "close": 37128.7129, "volume": null}, {"date": "2016-10-20", "close": 37128.7129, "volume": null}, {"date": "2016-10-21", "close": 37128.7129, "volume": null}, {"date": "2016-10-24", "close": 37128.7129, "volume": null}, {"date": "2016-10-25", "close": 37128.7129, "volume": null}, {"date": "2016-10-26", "close": 37128.7129, "volume": null}, {"date": "2016-10-27", "close": 37128.7129, "volume": null}, {"date": "2016-10-28", "close": 37128.7129, "volume": null}, {"date": "2016-10-31", "close": 37128.7129, "volume": null}, {"date": "2016-11-01", "close": 37128.7129, "volume": null}, {"date": "2016-11-02", "close": 37016.2016, "volume": 13.0}, {"date": "2016-11-03", "close": 37016.2016, "volume": null}, {"date": "2016-11-04", "close": 37016.2016, "volume": null}, {"date": "2016-11-07", "close": 37016.2016, "volume": null}, {"date": "2016-11-08", "close": 37016.2016, "volume": null}, {"date": "2016-11-09", "close": 37016.2016, "volume": null}, {"date": "2016-11-10", "close": 37016.2016, "volume": null}, {"date": "2016-11-11", "close": 37016.2016, "volume": null}, {"date": "2016-11-14", "close": 37016.2016, "volume": null}, {"date": "2016-11-15", "close": 37016.2016, "volume": null}, {"date": "2016-11-16", "close": 37016.2016, "volume": null}, {"date": "2016-11-17", "close": 37016.2016, "volume": null}, {"date": "2016-11-18", "close": 37016.2016, "volume": null}, {"date": "2016-11-21", "close": 37016.2016, "volume": null}, {"date": "2016-11-22", "close": 37016.2016, "volume": null}, {"date": "2016-11-23", "close": 37016.2016, "volume": null}, {"date": "2016-11-25", "close": 37016.2016, "volume": null}, {"date": "2016-11-28", "close": 37016.2016, "volume": null}, {"date": "2016-11-29", "close": 37016.2016, "volume": null}, {"date": "2016-11-30", "close": 37016.2016, "volume": null}, {"date": "2016-12-01", "close": 37016.2016, "volume": null}, {"date": "2016-12-02", "close": 37016.2016, "volume": null}, {"date": "2016-12-05", "close": 37016.2016, "volume": null}, {"date": "2016-12-06", "close": 37016.2016, "volume": null}, {"date": "2016-12-07", "close": 37016.2016, "volume": null}, {"date": "2016-12-08", "close": 37016.2016, "volume": null}, {"date": "2016-12-09", "close": 37016.2016, "volume": null}, {"date": "2016-12-12", "close": 37016.2016, "volume": null}, {"date": "2016-12-13", "close": 37016.2016, "volume": null}, {"date": "2016-12-14", "close": 37016.2016, "volume": null}, {"date": "2016-12-15", "close": 37016.2016, "volume": null}, {"date": "2016-12-16", "close": 37016.2016, "volume": null}, {"date": "2016-12-19", "close": 36941.1941, "volume": null}, {"date": "2016-12-20", "close": 36941.1941, "volume": null}, {"date": "2016-12-21", "close": 36979.0729, "volume": null}, {"date": "2016-12-22", "close": 36941.1941, "volume": 1.0}, {"date": "2016-12-23", "close": 36941.1941, "volume": null}, {"date": "2016-12-27", "close": 36941.1941, "volume": null}, {"date": "2016-12-28", "close": 36941.1941, "volume": null}, {"date": "2016-12-29", "close": 36941.1941, "volume": null}, {"date": "2016-12-30", "close": 36941.1941, "volume": null}, {"date": "2017-01-03", "close": 36941.1941, "volume": null}, {"date": "2017-01-04", "close": 36941.1941, "volume": null}, {"date": "2017-01-05", "close": 36941.1941, "volume": null}, {"date": "2017-01-06", "close": 36941.1941, "volume": 3.0}, {"date": "2017-01-09", "close": 36941.1941, "volume": null}, {"date": "2017-01-10", "close": 36941.1941, "volume": null}, {"date": "2017-01-11", "close": 36941.1941, "volume": null}, {"date": "2017-01-12", "close": 36941.1941, "volume": null}, {"date": "2017-01-13", "close": 37203.7204, "volume": 1.0}, {"date": "2017-01-17", "close": 37203.7204, "volume": null}, {"date": "2017-01-18", "close": 37203.7204, "volume": null}, {"date": "2017-01-19", "close": 37203.7204, "volume": null}, {"date": "2017-01-20", "close": 37203.7204, "volume": null}, {"date": "2017-01-23", "close": 37203.7204, "volume": null}, {"date": "2017-01-24", "close": 37203.7204, "volume": null}, {"date": "2017-01-25", "close": 37203.7204, "volume": null}, {"date": "2017-01-26", "close": 37203.7204, "volume": null}, {"date": "2017-01-27", "close": 37203.7204, "volume": null}, {"date": "2017-01-30", "close": 37203.7204, "volume": null}, {"date": "2017-01-31", "close": 37203.7204, "volume": null}, {"date": "2017-02-01", "close": 37203.7204, "volume": null}, {"date": "2017-02-02", "close": 37203.7204, "volume": null}, {"date": "2017-02-03", "close": 37203.7204, "volume": null}, {"date": "2017-02-06", "close": 37203.7204, "volume": null}, {"date": "2017-02-07", "close": 37203.7204, "volume": null}, {"date": "2017-02-08", "close": 37203.7204, "volume": null}, {"date": "2017-02-09", "close": 37203.7204, "volume": null}, {"date": "2017-02-10", "close": 37203.7204, "volume": null}, {"date": "2017-02-13", "close": 37203.7204, "volume": null}, {"date": "2017-02-14", "close": 37203.7204, "volume": null}, {"date": "2017-02-15", "close": 37203.7204, "volume": null}, {"date": "2017-02-16", "close": 37203.7204, "volume": null}, {"date": "2017-02-17", "close": 37203.7204, "volume": null}, {"date": "2017-02-21", "close": 37203.7204, "volume": null}, {"date": "2017-02-22", "close": 37203.7204, "volume": null}, {"date": "2017-02-23", "close": 37203.7204, "volume": null}, {"date": "2017-02-24", "close": 37203.7204, "volume": null}, {"date": "2017-02-27", "close": 37203.7204, "volume": null}, {"date": "2017-02-28", "close": 37203.7204, "volume": null}, {"date": "2017-03-01", "close": 37203.7204, "volume": null}, {"date": "2017-03-02", "close": 37203.7204, "volume": null}, {"date": "2017-03-03", "close": 37203.7204, "volume": null}, {"date": "2017-03-06", "close": 37353.7354, "volume": null}, {"date": "2017-03-07", "close": 37353.7354, "volume": null}, {"date": "2017-03-08", "close": 37316.2316, "volume": 1.0}, {"date": "2017-03-09", "close": 37316.2316, "volume": null}, {"date": "2017-03-10", "close": 37316.2316, "volume": null}, {"date": "2017-03-13", "close": 37316.2316, "volume": null}, {"date": "2017-03-14", "close": 37316.2316, "volume": null}, {"date": "2017-03-15", "close": 37316.2316, "volume": 14.0}, {"date": "2017-03-16", "close": 37316.2316, "volume": null}, {"date": "2017-03-17", "close": 37316.2316, "volume": null}, {"date": "2017-03-20", "close": 37691.2691, "volume": 1.0}, {"date": "2017-03-21", "close": 37691.2691, "volume": null}, {"date": "2017-03-22", "close": 37691.2691, "volume": null}, {"date": "2017-03-23", "close": 37691.2691, "volume": null}, {"date": "2017-03-24", "close": 37353.7354, "volume": null}, {"date": "2017-03-27", "close": 37353.7354, "volume": null}, {"date": "2017-03-28", "close": 37353.7354, "volume": null}, {"date": "2017-03-29", "close": 37353.7354, "volume": null}, {"date": "2017-03-30", "close": 37353.7354, "volume": null}, {"date": "2017-03-31", "close": 37353.7354, "volume": null}, {"date": "2017-04-03", "close": 37353.7354, "volume": null}, {"date": "2017-04-04", "close": 37353.7354, "volume": null}, {"date": "2017-04-05", "close": 37353.7354, "volume": null}, {"date": "2017-04-06", "close": 37353.7354, "volume": null}, {"date": "2017-04-07", "close": 37353.7354, "volume": null}, {"date": "2017-04-10", "close": 37353.7354, "volume": null}, {"date": "2017-04-11", "close": 37503.7504, "volume": null}, {"date": "2017-04-12", "close": 37503.7504, "volume": null}, {"date": "2017-04-13", "close": 37503.7504, "volume": null}, {"date": "2017-04-17", "close": 37428.7429, "volume": null}, {"date": "2017-04-18", "close": 37428.7429, "volume": null}, {"date": "2017-04-19", "close": 37428.7429, "volume": null}, {"date": "2017-04-20", "close": 37428.7429, "volume": null}, {"date": "2017-04-21", "close": 37428.7429, "volume": null}, {"date": "2017-04-24", "close": 37428.7429, "volume": null}, {"date": "2017-04-25", "close": 37428.7429, "volume": null}, {"date": "2017-04-26", "close": 37428.7429, "volume": null}, {"date": "2017-04-27", "close": 37428.7429, "volume": null}, {"date": "2017-04-28", "close": 37428.7429, "volume": null}, {"date": "2017-05-01", "close": 37428.7429, "volume": null}, {"date": "2017-05-02", "close": 37428.7429, "volume": null}, {"date": "2017-05-03", "close": 37428.7429, "volume": null}, {"date": "2017-05-04", "close": 37428.7429, "volume": null}, {"date": "2017-05-05", "close": 37428.7429, "volume": null}, {"date": "2017-05-08", "close": 37428.7429, "volume": null}, {"date": "2017-05-09", "close": 37428.7429, "volume": null}, {"date": "2017-05-10", "close": 37428.7429, "volume": null}, {"date": "2017-05-11", "close": 37428.7429, "volume": null}, {"date": "2017-05-12", "close": 37428.7429, "volume": null}, {"date": "2017-05-15", "close": 37428.7429, "volume": null}, {"date": "2017-05-16", "close": 37428.7429, "volume": null}, {"date": "2017-05-17", "close": 37428.7429, "volume": null}, {"date": "2017-05-18", "close": 37428.7429, "volume": null}, {"date": "2017-05-19", "close": 37428.7429, "volume": null}, {"date": "2017-05-22", "close": 37428.7429, "volume": null}, {"date": "2017-05-23", "close": 37428.7429, "volume": null}, {"date": "2017-05-24", "close": 37428.7429, "volume": null}, {"date": "2017-05-25", "close": 37428.7429, "volume": null}, {"date": "2017-05-26", "close": 37428.7429, "volume": null}, {"date": "2017-05-30", "close": 37428.7429, "volume": null}, {"date": "2017-05-31", "close": 37428.7429, "volume": null}, {"date": "2017-06-01", "close": 37428.7429, "volume": null}, {"date": "2017-06-02", "close": 37428.7429, "volume": null}, {"date": "2017-06-05", "close": 37428.7429, "volume": null}, {"date": "2017-06-06", "close": 37428.7429, "volume": null}, {"date": "2017-06-07", "close": 37428.7429, "volume": null}, {"date": "2017-06-08", "close": 37428.7429, "volume": null}, {"date": "2017-06-09", "close": 37394.2394, "volume": null}, {"date": "2017-06-12", "close": 37394.2394, "volume": null}, {"date": "2017-06-13", "close": 37394.2394, "volume": null}, {"date": "2017-06-14", "close": 37394.2394, "volume": null}, {"date": "2017-06-15", "close": 37394.2394, "volume": null}, {"date": "2017-06-16", "close": 37394.2394, "volume": null}, {"date": "2017-06-19", "close": 37394.2394, "volume": null}, {"date": "2017-06-20", "close": 37394.2394, "volume": null}, {"date": "2017-06-21", "close": 37394.2394, "volume": null}, {"date": "2017-06-22", "close": 37394.2394, "volume": null}, {"date": "2017-06-23", "close": 37394.2394, "volume": null}, {"date": "2017-06-26", "close": 37429.1179, "volume": 1.0}, {"date": "2017-06-27", "close": 37429.1179, "volume": null}, {"date": "2017-06-28", "close": 37429.1179, "volume": null}, {"date": "2017-06-29", "close": 37429.1179, "volume": null}, {"date": "2017-06-30", "close": 37429.1179, "volume": null}, {"date": "2017-07-03", "close": 37429.1179, "volume": null}, {"date": "2017-07-05", "close": 37429.1179, "volume": null}, {"date": "2017-07-06", "close": 37429.1179, "volume": null}, {"date": "2017-07-07", "close": 37429.1179, "volume": null}, {"date": "2017-07-10", "close": 37429.1179, "volume": null}, {"date": "2017-07-11", "close": 37429.1179, "volume": null}, {"date": "2017-07-12", "close": 37429.1179, "volume": null}, {"date": "2017-07-13", "close": 37429.1179, "volume": null}, {"date": "2017-07-14", "close": 37429.1179, "volume": null}, {"date": "2017-07-17", "close": 37429.1179, "volume": null}, {"date": "2017-07-18", "close": 37429.1179, "volume": null}, {"date": "2017-07-19", "close": 37429.1179, "volume": null}, {"date": "2017-07-20", "close": 37429.1179, "volume": null}, {"date": "2017-07-21", "close": 37429.1179, "volume": null}, {"date": "2017-07-24", "close": 37429.1179, "volume": null}, {"date": "2017-07-25", "close": 37429.1179, "volume": null}, {"date": "2017-07-26", "close": 37429.1179, "volume": null}, {"date": "2017-07-27", "close": 37429.1179, "volume": null}, {"date": "2017-07-28", "close": 37429.1179, "volume": null}, {"date": "2017-07-31", "close": 37429.1179, "volume": null}, {"date": "2017-08-01", "close": 37429.1179, "volume": null}, {"date": "2017-08-02", "close": 37429.1179, "volume": null}, {"date": "2017-08-03", "close": 37429.1179, "volume": null}, {"date": "2017-08-04", "close": 37429.1179, "volume": null}, {"date": "2017-08-07", "close": 37429.1179, "volume": null}, {"date": "2017-08-08", "close": 37429.1179, "volume": null}, {"date": "2017-08-09", "close": 37429.1179, "volume": null}, {"date": "2017-08-10", "close": 37429.1179, "volume": null}, {"date": "2017-08-11", "close": 37429.1179, "volume": null}, {"date": "2017-08-14", "close": 37429.1179, "volume": null}, {"date": "2017-08-15", "close": 37429.1179, "volume": null}, {"date": "2017-08-16", "close": 37429.1179, "volume": null}, {"date": "2017-08-17", "close": 37429.1179, "volume": null}, {"date": "2017-08-18", "close": 37429.1179, "volume": null}, {"date": "2017-08-21", "close": 37429.1179, "volume": null}, {"date": "2017-08-22", "close": 37429.1179, "volume": null}, {"date": "2017-08-23", "close": 37429.1179, "volume": null}, {"date": "2017-08-24", "close": 37429.1179, "volume": null}, {"date": "2017-08-25", "close": 37429.1179, "volume": null}, {"date": "2017-08-28", "close": 37429.1179, "volume": null}, {"date": "2017-08-29", "close": 37429.1179, "volume": null}, {"date": "2017-08-30", "close": 37429.1179, "volume": null}, {"date": "2017-08-31", "close": 38253.8254, "volume": null}, {"date": "2017-09-01", "close": 38253.8254, "volume": null}, {"date": "2017-09-05", "close": 38253.8254, "volume": null}, {"date": "2017-09-06", "close": 38253.8254, "volume": null}, {"date": "2017-09-07", "close": 38253.8254, "volume": null}, {"date": "2017-09-08", "close": 38253.8254, "volume": null}, {"date": "2017-09-11", "close": 38253.8254, "volume": null}, {"date": "2017-09-12", "close": 38253.8254, "volume": null}, {"date": "2017-09-13", "close": 38253.8254, "volume": null}, {"date": "2017-09-14", "close": 38253.8254, "volume": null}, {"date": "2017-09-15", "close": 38253.8254, "volume": null}, {"date": "2017-09-18", "close": 38253.8254, "volume": null}, {"date": "2017-09-19", "close": 38253.8254, "volume": null}, {"date": "2017-09-20", "close": 38253.8254, "volume": null}, {"date": "2017-09-21", "close": 38253.8254, "volume": null}, {"date": "2017-09-22", "close": 38253.8254, "volume": null}, {"date": "2017-09-25", "close": 38253.8254, "volume": null}, {"date": "2017-09-26", "close": 38253.8254, "volume": null}, {"date": "2017-09-27", "close": 38253.8254, "volume": null}, {"date": "2017-09-28", "close": 38253.8254, "volume": null}, {"date": "2017-09-29", "close": 37316.2316, "volume": null}, {"date": "2017-10-02", "close": 37316.2316, "volume": null}, {"date": "2017-10-03", "close": 37316.2316, "volume": null}, {"date": "2017-10-04", "close": 37316.2316, "volume": null}, {"date": "2017-10-05", "close": 37428.7429, "volume": null}, {"date": "2017-10-06", "close": 37428.7429, "volume": null}, {"date": "2017-10-09", "close": 37428.7429, "volume": null}, {"date": "2017-10-10", "close": 37428.7429, "volume": null}, {"date": "2017-10-11", "close": 37428.7429, "volume": null}, {"date": "2017-10-12", "close": 37428.7429, "volume": null}, {"date": "2017-10-13", "close": 37428.7429, "volume": null}, {"date": "2017-10-16", "close": 37428.7429, "volume": null}, {"date": "2017-10-17", "close": 37428.7429, "volume": null}, {"date": "2017-10-18", "close": 37428.7429, "volume": null}, {"date": "2017-10-19", "close": 37428.7429, "volume": null}, {"date": "2017-10-20", "close": 37428.7429, "volume": null}, {"date": "2017-10-23", "close": 37428.7429, "volume": null}, {"date": "2017-10-24", "close": 37428.7429, "volume": null}, {"date": "2017-10-25", "close": 37428.7429, "volume": null}, {"date": "2017-10-26", "close": 37428.7429, "volume": null}, {"date": "2017-10-27", "close": 37428.7429, "volume": null}, {"date": "2017-10-30", "close": 37428.7429, "volume": null}, {"date": "2017-10-31", "close": 37428.7429, "volume": null}, {"date": "2017-11-01", "close": 37428.7429, "volume": null}, {"date": "2017-11-02", "close": 37428.7429, "volume": null}, {"date": "2017-11-03", "close": 37428.7429, "volume": null}, {"date": "2017-11-06", "close": 37428.7429, "volume": null}, {"date": "2017-11-07", "close": 37428.7429, "volume": null}, {"date": "2017-11-08", "close": 37428.7429, "volume": null}, {"date": "2017-11-09", "close": 37291.4791, "volume": 1.0}, {"date": "2017-11-10", "close": 37291.4791, "volume": null}, {"date": "2017-11-13", "close": 37016.9517, "volume": null}, {"date": "2017-11-14", "close": 37016.9517, "volume": null}, {"date": "2017-11-15", "close": 37016.9517, "volume": null}, {"date": "2017-11-16", "close": 37016.9517, "volume": null}, {"date": "2017-11-17", "close": 37016.9517, "volume": null}, {"date": "2017-11-20", "close": 37016.9517, "volume": null}, {"date": "2017-11-21", "close": 37016.9517, "volume": null}, {"date": "2017-11-22", "close": 37016.9517, "volume": null}, {"date": "2017-11-24", "close": 37016.9517, "volume": null}, {"date": "2017-11-27", "close": 37016.9517, "volume": null}, {"date": "2017-11-28", "close": 37128.3378, "volume": null}, {"date": "2017-11-29", "close": 37128.3378, "volume": null}, {"date": "2017-11-30", "close": 37128.3378, "volume": null}, {"date": "2017-12-01", "close": 37128.3378, "volume": null}, {"date": "2017-12-04", "close": 37128.3378, "volume": null}, {"date": "2017-12-05", "close": 37128.3378, "volume": null}, {"date": "2017-12-06", "close": 37128.3378, "volume": null}, {"date": "2017-12-07", "close": 37128.3378, "volume": null}, {"date": "2017-12-08", "close": 37128.3378, "volume": null}, {"date": "2017-12-11", "close": 37128.3378, "volume": null}, {"date": "2017-12-12", "close": 37128.3378, "volume": null}, {"date": "2017-12-13", "close": 37128.3378, "volume": null}, {"date": "2017-12-14", "close": 37128.3378, "volume": null}, {"date": "2017-12-15", "close": 37128.3378, "volume": null}, {"date": "2017-12-18", "close": 37128.3378, "volume": null}, {"date": "2017-12-19", "close": 37128.3378, "volume": null}, {"date": "2017-12-20", "close": 37128.3378, "volume": null}, {"date": "2017-12-21", "close": 37128.7129, "volume": 1.0}, {"date": "2017-12-22", "close": 37128.7129, "volume": 1.0}, {"date": "2017-12-26", "close": 37203.7204, "volume": null}, {"date": "2017-12-27", "close": 37241.2241, "volume": null}, {"date": "2017-12-28", "close": 37241.2241, "volume": null}, {"date": "2017-12-29", "close": 37353.7354, "volume": null}, {"date": "2018-01-02", "close": 37353.7354, "volume": null}, {"date": "2018-01-03", "close": 37353.7354, "volume": null}, {"date": "2018-01-04", "close": 37353.7354, "volume": null}, {"date": "2018-01-05", "close": 36116.1116, "volume": 1.0}, {"date": "2018-01-08", "close": 36116.1116, "volume": null}, {"date": "2018-01-09", "close": 36116.1116, "volume": null}, {"date": "2018-01-10", "close": 36116.1116, "volume": null}, {"date": "2018-01-11", "close": 36116.1116, "volume": null}, {"date": "2018-01-12", "close": 36116.1116, "volume": null}, {"date": "2018-01-16", "close": 36116.1116, "volume": null}, {"date": "2018-01-17", "close": 36116.1116, "volume": null}, {"date": "2018-01-18", "close": 36116.1116, "volume": null}, {"date": "2018-01-19", "close": 36116.1116, "volume": null}, {"date": "2018-01-22", "close": 36116.1116, "volume": null}, {"date": "2018-01-23", "close": 36116.1116, "volume": null}, {"date": "2018-01-24", "close": 36116.1116, "volume": null}, {"date": "2018-01-25", "close": 36116.1116, "volume": null}, {"date": "2018-01-26", "close": 36116.1116, "volume": null}, {"date": "2018-01-29", "close": 36116.1116, "volume": null}, {"date": "2018-01-30", "close": 36116.1116, "volume": null}, {"date": "2018-01-31", "close": 36116.1116, "volume": null}, {"date": "2018-02-01", "close": 36116.1116, "volume": null}, {"date": "2018-02-02", "close": 36116.1116, "volume": null}, {"date": "2018-02-05", "close": 36116.1116, "volume": null}, {"date": "2018-02-06", "close": 36116.1116, "volume": null}, {"date": "2018-02-07", "close": 36940.8191, "volume": 1.0}, {"date": "2018-02-08", "close": 36753.6754, "volume": 1.0}, {"date": "2018-02-09", "close": 36940.8191, "volume": 2.0}, {"date": "2018-02-12", "close": 36940.8191, "volume": null}, {"date": "2018-02-13", "close": 36941.1941, "volume": 1.0}, {"date": "2018-02-14", "close": 36941.1941, "volume": null}, {"date": "2018-02-15", "close": 36941.1941, "volume": null}, {"date": "2018-02-16", "close": 36941.1941, "volume": null}, {"date": "2018-02-20", "close": 36941.1941, "volume": null}, {"date": "2018-02-21", "close": 36941.1941, "volume": null}, {"date": "2018-02-22", "close": 36941.1941, "volume": null}, {"date": "2018-02-23", "close": 36941.1941, "volume": null}, {"date": "2018-02-26", "close": 36941.1941, "volume": null}, {"date": "2018-02-27", "close": 36941.1941, "volume": null}, {"date": "2018-02-28", "close": 36941.1941, "volume": null}, {"date": "2018-03-01", "close": 36941.1941, "volume": null}, {"date": "2018-03-02", "close": 37128.7129, "volume": null}, {"date": "2018-03-05", "close": 37128.7129, "volume": null}, {"date": "2018-03-06", "close": 37128.7129, "volume": null}, {"date": "2018-03-07", "close": 37128.7129, "volume": null}, {"date": "2018-03-08", "close": 37128.7129, "volume": null}, {"date": "2018-03-09", "close": 34507.2007, "volume": null}, {"date": "2018-03-12", "close": 34507.2007, "volume": null}, {"date": "2018-03-13", "close": 34507.2007, "volume": null}, {"date": "2018-03-14", "close": 34503.4503, "volume": 2.0}, {"date": "2018-03-15", "close": 34878.8629, "volume": 1.0}, {"date": "2018-03-16", "close": 34803.4803, "volume": null}, {"date": "2018-03-19", "close": 34803.4803, "volume": null}, {"date": "2018-03-20", "close": 34803.4803, "volume": null}, {"date": "2018-03-21", "close": 34803.4803, "volume": null}, {"date": "2018-03-22", "close": 34803.4803, "volume": null}, {"date": "2018-03-23", "close": 34803.4803, "volume": null}, {"date": "2018-03-26", "close": 34803.4803, "volume": null}, {"date": "2018-03-27", "close": 34803.4803, "volume": null}, {"date": "2018-03-28", "close": 33753.3753, "volume": null}, {"date": "2018-03-29", "close": 33753.3753, "volume": null}, {"date": "2018-04-02", "close": 33753.3753, "volume": null}, {"date": "2018-04-03", "close": 33753.3753, "volume": null}, {"date": "2018-04-04", "close": 31390.6391, "volume": null}, {"date": "2018-04-05", "close": 31390.6391, "volume": null}, {"date": "2018-04-06", "close": 31390.6391, "volume": null}, {"date": "2018-04-09", "close": 31390.6391, "volume": null}, {"date": "2018-04-10", "close": 31390.6391, "volume": null}, {"date": "2018-04-11", "close": 31390.6391, "volume": null}, {"date": "2018-04-12", "close": 31390.6391, "volume": null}, {"date": "2018-04-13", "close": 31390.6391, "volume": null}, {"date": "2018-04-16", "close": 31390.6391, "volume": null}, {"date": "2018-04-17", "close": 31390.6391, "volume": null}, {"date": "2018-04-18", "close": 31390.6391, "volume": null}, {"date": "2018-04-19", "close": 31390.6391, "volume": null}, {"date": "2018-04-20", "close": 31390.6391, "volume": null}, {"date": "2018-04-23", "close": 31390.6391, "volume": null}, {"date": "2018-04-24", "close": 31390.6391, "volume": null}, {"date": "2018-04-25", "close": 31390.6391, "volume": null}, {"date": "2018-04-26", "close": 31390.6391, "volume": null}, {"date": "2018-04-27", "close": 31390.6391, "volume": null}, {"date": "2018-04-30", "close": 31390.6391, "volume": null}, {"date": "2018-05-01", "close": 31390.6391, "volume": null}, {"date": "2018-05-02", "close": 31390.6391, "volume": null}, {"date": "2018-05-03", "close": 31390.6391, "volume": null}, {"date": "2018-05-04", "close": 31390.6391, "volume": null}, {"date": "2018-05-07", "close": 31390.6391, "volume": null}, {"date": "2018-05-08", "close": 31390.6391, "volume": null}, {"date": "2018-05-09", "close": 31390.6391, "volume": null}, {"date": "2018-05-10", "close": 31390.6391, "volume": null}, {"date": "2018-05-11", "close": 31390.6391, "volume": null}, {"date": "2018-05-14", "close": 30040.5041, "volume": null}, {"date": "2018-05-15", "close": 30040.5041, "volume": null}, {"date": "2018-05-16", "close": 30040.5041, "volume": null}, {"date": "2018-05-17", "close": 30040.5041, "volume": null}, {"date": "2018-05-18", "close": 30040.5041, "volume": null}, {"date": "2018-05-21", "close": 30040.5041, "volume": null}, {"date": "2018-05-22", "close": 27040.204, "volume": null}, {"date": "2018-05-23", "close": 27040.204, "volume": null}, {"date": "2018-05-24", "close": 27040.204, "volume": null}, {"date": "2018-05-25", "close": 27040.204, "volume": null}, {"date": "2018-05-29", "close": 27040.204, "volume": null}, {"date": "2018-05-30", "close": 30753.0753, "volume": null}, {"date": "2018-05-31", "close": 30753.0753, "volume": null}, {"date": "2018-06-01", "close": 30753.0753, "volume": null}, {"date": "2018-06-04", "close": 30753.0753, "volume": null}, {"date": "2018-06-05", "close": 30753.0753, "volume": null}, {"date": "2018-06-06", "close": 30753.0753, "volume": null}, {"date": "2018-06-07", "close": 30753.0753, "volume": null}, {"date": "2018-06-08", "close": 30753.0753, "volume": null}, {"date": "2018-06-11", "close": 29815.4815, "volume": 1.0}, {"date": "2018-06-12", "close": 28015.3015, "volume": 1.0}, {"date": "2018-06-13", "close": 27671.0171, "volume": 1.0}, {"date": "2018-06-14", "close": 27671.0171, "volume": null}, {"date": "2018-06-15", "close": 27671.0171, "volume": null}, {"date": "2018-06-18", "close": 27671.0171, "volume": null}, {"date": "2018-06-19", "close": 27671.0171, "volume": null}, {"date": "2018-06-20", "close": 30003.0003, "volume": null}, {"date": "2018-06-21", "close": 32463.9964, "volume": 1.0}, {"date": "2018-06-22", "close": 29177.9178, "volume": null}, {"date": "2018-06-25", "close": 27677.7678, "volume": null}, {"date": "2018-06-26", "close": 27677.7678, "volume": null}, {"date": "2018-06-27", "close": 27677.7678, "volume": null}, {"date": "2018-06-28", "close": 26627.6628, "volume": null}, {"date": "2018-06-29", "close": 29969.2469, "volume": null}, {"date": "2018-07-02", "close": 29969.2469, "volume": null}, {"date": "2018-07-03", "close": 29969.2469, "volume": null}, {"date": "2018-07-05", "close": 27967.2967, "volume": null}, {"date": "2018-07-06", "close": 27967.2967, "volume": null}, {"date": "2018-07-09", "close": 27967.2967, "volume": null}, {"date": "2018-07-10", "close": 27967.2967, "volume": null}, {"date": "2018-07-11", "close": 31055.3555, "volume": null}, {"date": "2018-07-12", "close": 27902.7903, "volume": null}, {"date": "2018-07-13", "close": 30903.0903, "volume": null}, {"date": "2018-07-16", "close": 28652.8653, "volume": null}, {"date": "2018-07-17", "close": 29702.9703, "volume": null}, {"date": "2018-07-18", "close": 28502.8503, "volume": 1.0}, {"date": "2018-07-19", "close": 28877.8878, "volume": 2.0}, {"date": "2018-07-20", "close": 26402.6403, "volume": null}, {"date": "2018-07-23", "close": 26402.6403, "volume": null}, {"date": "2018-07-24", "close": 26402.6403, "volume": null}, {"date": "2018-07-25", "close": 26402.6403, "volume": null}, {"date": "2018-07-26", "close": 26253.3753, "volume": null}, {"date": "2018-07-27", "close": 26253.3753, "volume": null}, {"date": "2018-07-30", "close": 26253.3753, "volume": null}, {"date": "2018-07-31", "close": 26252.6253, "volume": null}, {"date": "2018-08-01", "close": 26252.6253, "volume": null}, {"date": "2018-08-02", "close": 26252.6253, "volume": null}, {"date": "2018-08-03", "close": 28502.8503, "volume": null}, {"date": "2018-08-06", "close": 28502.8503, "volume": null}, {"date": "2018-08-07", "close": 31315.6316, "volume": null}, {"date": "2018-08-08", "close": 31315.6316, "volume": null}, {"date": "2018-08-09", "close": 48754.1254, "volume": 11.0}, {"date": "2018-08-10", "close": 39378.9379, "volume": 9.0}, {"date": "2018-08-13", "close": 33078.3078, "volume": 1.0}, {"date": "2018-08-14", "close": 36536.1536, "volume": null}, {"date": "2018-08-15", "close": 33378.3378, "volume": 1.0}, {"date": "2018-08-16", "close": 32253.2253, "volume": 1.0}, {"date": "2018-08-17", "close": 30753.0753, "volume": 1.0}, {"date": "2018-08-20", "close": 28502.8503, "volume": 1.0}, {"date": "2018-08-21", "close": 27077.7078, "volume": null}, {"date": "2018-08-22", "close": 30003.0003, "volume": null}, {"date": "2018-08-23", "close": 36078.6079, "volume": 9.0}, {"date": "2018-08-24", "close": 30453.0453, "volume": 1.0}, {"date": "2018-08-27", "close": 31728.1728, "volume": null}, {"date": "2018-08-28", "close": 32553.2553, "volume": 1.0}, {"date": "2018-08-29", "close": 32703.2703, "volume": null}, {"date": "2018-08-30", "close": 29402.9403, "volume": null}, {"date": "2018-08-31", "close": 29982.7483, "volume": 1.0}, {"date": "2018-09-04", "close": 28943.1443, "volume": null}, {"date": "2018-09-05", "close": 29330.9331, "volume": null}, {"date": "2018-09-06", "close": 28935.6436, "volume": null}, {"date": "2018-09-07", "close": 29279.1779, "volume": null}, {"date": "2018-09-10", "close": 29279.1779, "volume": null}, {"date": "2018-09-11", "close": 28877.8878, "volume": 1.0}, {"date": "2018-09-12", "close": 27752.7753, "volume": null}, {"date": "2018-09-13", "close": 27002.7003, "volume": null}, {"date": "2018-09-14", "close": 21902.1902, "volume": 1.0}, {"date": "2018-09-17", "close": 19823.7324, "volume": 1.0}, {"date": "2018-09-18", "close": 18901.8902, "volume": 1.0}, {"date": "2018-09-19", "close": 16860.9361, "volume": 1.0}, {"date": "2018-09-20", "close": 16876.6877, "volume": null}, {"date": "2018-09-21", "close": 15001.5002, "volume": 1.0}, {"date": "2018-09-24", "close": 24752.4752, "volume": 7.0}, {"date": "2018-09-25", "close": 19501.9502, "volume": 2.0}, {"date": "2018-09-26", "close": 20027.0027, "volume": null}, {"date": "2018-09-27", "close": 18676.8677, "volume": 1.0}, {"date": "2018-09-28", "close": 17253.2253, "volume": null}, {"date": "2018-10-01", "close": 18376.8377, "volume": 1.0}, {"date": "2018-10-02", "close": 20019.502, "volume": null}, {"date": "2018-10-03", "close": 18751.8752, "volume": null}, {"date": "2018-10-04", "close": 16126.6127, "volume": null}, {"date": "2018-10-05", "close": 16126.6127, "volume": null}, {"date": "2018-10-08", "close": 16126.6127, "volume": null}, {"date": "2018-10-09", "close": 15633.0633, "volume": null}, {"date": "2018-10-10", "close": 16126.6127, "volume": null}, {"date": "2018-10-11", "close": 16126.6127, "volume": null}, {"date": "2018-10-12", "close": 15376.5377, "volume": null}, {"date": "2018-10-15", "close": 15376.5377, "volume": null}, {"date": "2018-10-16", "close": 15151.5152, "volume": null}, {"date": "2018-10-17", "close": 20127.5128, "volume": 6.0}, {"date": "2018-10-18", "close": 19464.4464, "volume": 1.0}, {"date": "2018-10-19", "close": 22218.7219, "volume": 9.0}, {"date": "2018-10-22", "close": 22877.2877, "volume": null}, {"date": "2018-10-23", "close": 24377.4377, "volume": null}, {"date": "2018-10-24", "close": 20142.5143, "volume": null}, {"date": "2018-10-25", "close": 20252.0252, "volume": null}, {"date": "2018-10-26", "close": 22502.2502, "volume": null}, {"date": "2018-10-29", "close": 22502.2502, "volume": null}, {"date": "2018-10-30", "close": 24377.4377, "volume": null}, {"date": "2018-10-31", "close": 24302.4302, "volume": null}, {"date": "2018-11-01", "close": 23247.8248, "volume": null}, {"date": "2018-11-02", "close": 23247.8248, "volume": null}, {"date": "2018-11-05", "close": 23247.8248, "volume": null}, {"date": "2018-11-06", "close": 21377.1377, "volume": null}, {"date": "2018-11-07", "close": 22091.2091, "volume": 2.0}, {"date": "2018-11-08", "close": 20702.0702, "volume": null}, {"date": "2018-11-09", "close": 20702.0702, "volume": null}, {"date": "2018-11-12", "close": 19876.9877, "volume": null}, {"date": "2018-11-13", "close": 19876.9877, "volume": null}, {"date": "2018-11-14", "close": 19876.9877, "volume": null}, {"date": "2018-11-15", "close": 18976.8977, "volume": null}, {"date": "2018-11-16", "close": 18976.8977, "volume": null}, {"date": "2018-11-19", "close": 18085.8086, "volume": null}, {"date": "2018-11-20", "close": 17626.7627, "volume": 1.0}, {"date": "2018-11-21", "close": 17626.7627, "volume": null}, {"date": "2018-11-23", "close": 17626.7627, "volume": null}, {"date": "2018-11-26", "close": 16951.6952, "volume": null}, {"date": "2018-11-27", "close": 16876.6877, "volume": null}, {"date": "2018-11-28", "close": 15901.5902, "volume": 1.0}, {"date": "2018-11-29", "close": 15001.5002, "volume": 1.0}, {"date": "2018-11-30", "close": 15001.5002, "volume": null}, {"date": "2018-12-03", "close": 13876.3876, "volume": null}, {"date": "2018-12-04", "close": 13876.3876, "volume": null}, {"date": "2018-12-06", "close": 13876.3876, "volume": null}, {"date": "2018-12-07", "close": 13876.3876, "volume": null}, {"date": "2018-12-10", "close": 13876.3876, "volume": null}, {"date": "2018-12-11", "close": 13876.3876, "volume": null}, {"date": "2018-12-12", "close": 13876.3876, "volume": null}, {"date": "2018-12-13", "close": 12226.2226, "volume": null}, {"date": "2018-12-14", "close": 12226.2226, "volume": null}, {"date": "2018-12-17", "close": 10747.8248, "volume": null}, {"date": "2018-12-18", "close": 9750.9751, "volume": null}, {"date": "2018-12-19", "close": 10966.0966, "volume": null}, {"date": "2018-12-20", "close": 10966.0966, "volume": null}, {"date": "2018-12-21", "close": 10966.0966, "volume": null}, {"date": "2018-12-24", "close": 10966.0966, "volume": null}, {"date": "2018-12-26", "close": 10966.0966, "volume": null}, {"date": "2018-12-27", "close": 10966.0966, "volume": null}, {"date": "2018-12-28", "close": 11476.1476, "volume": 1.0}, {"date": "2018-12-31", "close": 11476.1476, "volume": null}, {"date": "2019-01-02", "close": 11476.1476, "volume": null}, {"date": "2019-01-03", "close": 11434.8935, "volume": null}, {"date": "2019-01-04", "close": 11251.1251, "volume": null}, {"date": "2019-01-07", "close": 11251.1251, "volume": null}, {"date": "2019-01-08", "close": 11251.1251, "volume": null}, {"date": "2019-01-09", "close": 11251.1251, "volume": null}, {"date": "2019-01-10", "close": 9300.9301, "volume": null}, {"date": "2019-01-11", "close": 9300.9301, "volume": null}, {"date": "2019-01-14", "close": 9375.9376, "volume": null}, {"date": "2019-01-15", "close": 9075.9076, "volume": null}, {"date": "2019-01-16", "close": 9375.9376, "volume": null}, {"date": "2019-01-17", "close": 9375.9376, "volume": null}, {"date": "2019-01-18", "close": 9375.9376, "volume": null}, {"date": "2019-01-22", "close": 9450.9451, "volume": null}, {"date": "2019-01-23", "close": 9450.9451, "volume": null}, {"date": "2019-01-24", "close": 9450.9451, "volume": null}, {"date": "2019-01-25", "close": 9450.9451, "volume": null}, {"date": "2019-01-28", "close": 9450.9451, "volume": null}, {"date": "2019-01-29", "close": 9450.9451, "volume": null}, {"date": "2019-01-30", "close": 9450.9451, "volume": null}, {"date": "2019-01-31", "close": 18601.8602, "volume": 12.0}, {"date": "2019-02-01", "close": 41404.1404, "volume": 1243.0}, {"date": "2019-02-04", "close": 33603.3603, "volume": 74.0}, {"date": "2019-02-05", "close": 38403.8404, "volume": 281.0}, {"date": "2019-02-06", "close": 36378.6379, "volume": 17.0}, {"date": "2019-02-07", "close": 33303.3303, "volume": 15.0}, {"date": "2019-02-08", "close": 30228.0228, "volume": 4.0}, {"date": "2019-02-11", "close": 26252.6253, "volume": 10.0}, {"date": "2019-02-12", "close": 20852.0852, "volume": 12.0}, {"date": "2019-02-13", "close": 21525.6526, "volume": 14.0}, {"date": "2019-02-14", "close": 19426.9427, "volume": 11.0}, {"date": "2019-02-15", "close": 17926.7927, "volume": 15.0}, {"date": "2019-02-19", "close": 18226.8227, "volume": 5.0}, {"date": "2019-02-20", "close": 17401.7402, "volume": 3.0}, {"date": "2019-02-21", "close": 16126.6127, "volume": 8.0}, {"date": "2019-02-22", "close": 16351.6352, "volume": 7.0}, {"date": "2019-02-25", "close": 17626.7627, "volume": 114.0}, {"date": "2019-02-26", "close": 17551.7552, "volume": 17.0}, {"date": "2019-02-27", "close": 16951.6952, "volume": 11.0}, {"date": "2019-02-28", "close": 16876.6877, "volume": 7.0}, {"date": "2019-03-01", "close": 17851.7852, "volume": 19.0}, {"date": "2019-03-04", "close": 16876.6877, "volume": 158.0}, {"date": "2019-03-05", "close": 16951.6952, "volume": 11.0}, {"date": "2019-03-06", "close": 15451.5452, "volume": 12.0}, {"date": "2019-03-07", "close": 15076.5077, "volume": 22.0}, {"date": "2019-03-08", "close": 14851.4851, "volume": 8.0}, {"date": "2019-03-11", "close": 14927.2427, "volume": 4.0}, {"date": "2019-03-12", "close": 14565.7066, "volume": 8.0}, {"date": "2019-03-13", "close": 15301.5302, "volume": 23.0}, {"date": "2019-03-14", "close": 15526.5527, "volume": 8.0}, {"date": "2019-03-15", "close": 15289.529, "volume": 12.0}, {"date": "2019-03-18", "close": 14626.4626, "volume": 6.0}, {"date": "2019-03-19", "close": 14476.4476, "volume": 3.0}, {"date": "2019-03-20", "close": 14701.4701, "volume": 2.0}, {"date": "2019-03-21", "close": 14776.4776, "volume": 8.0}, {"date": "2019-03-22", "close": 13726.3726, "volume": 5.0}, {"date": "2019-03-25", "close": 13577.1077, "volume": 8.0}, {"date": "2019-03-26", "close": 12826.2826, "volume": 7.0}, {"date": "2019-03-27", "close": 14918.9919, "volume": 41.0}, {"date": "2019-03-28", "close": 14551.4551, "volume": 98.0}, {"date": "2019-03-29", "close": 12826.2826, "volume": 14.0}, {"date": "2019-04-01", "close": 13267.3267, "volume": 3.0}, {"date": "2019-04-02", "close": 14176.4176, "volume": 11.0}, {"date": "2019-04-03", "close": 13726.3726, "volume": 2.0}, {"date": "2019-04-04", "close": 14701.4701, "volume": 30.0}, {"date": "2019-04-05", "close": 14551.4551, "volume": 11.0}, {"date": "2019-04-08", "close": 14306.1806, "volume": 2.0}, {"date": "2019-04-09", "close": 14757.7258, "volume": 75.0}, {"date": "2019-04-10", "close": 14363.9364, "volume": 7.0}, {"date": "2019-04-11", "close": 14026.4026, "volume": 8.0}, {"date": "2019-04-12", "close": 14251.4251, "volume": 4.0}, {"date": "2019-04-15", "close": 13876.3876, "volume": 7.0}, {"date": "2019-04-16", "close": 13126.3126, "volume": 4.0}, {"date": "2019-04-17", "close": 13651.3651, "volume": 4.0}, {"date": "2019-04-18", "close": 13370.087, "volume": 4.0}, {"date": "2019-04-22", "close": 12001.2001, "volume": 8.0}, {"date": "2019-04-23", "close": 12076.2076, "volume": 5.0}, {"date": "2019-04-24", "close": 12226.2226, "volume": 1.0}, {"date": "2019-04-25", "close": 11868.4368, "volume": 3.0}, {"date": "2019-04-26", "close": 12240.474, "volume": 5.0}, {"date": "2019-04-29", "close": 13238.8239, "volume": 8.0}, {"date": "2019-04-30", "close": 12751.2751, "volume": 4.0}, {"date": "2019-05-01", "close": 12751.2751, "volume": null}, {"date": "2019-05-02", "close": 12833.0333, "volume": 1.0}, {"date": "2019-05-03", "close": 13426.3426, "volume": 2.0}, {"date": "2019-05-06", "close": 13351.3351, "volume": 2.0}, {"date": "2019-05-07", "close": 12751.2751, "volume": 1.0}, {"date": "2019-05-08", "close": 13051.3051, "volume": 8.0}, {"date": "2019-05-09", "close": 12936.5437, "volume": 3.0}, {"date": "2019-05-10", "close": 12676.2676, "volume": 3.0}, {"date": "2019-05-13", "close": 12376.2376, "volume": 1.0}, {"date": "2019-05-14", "close": 12525.5026, "volume": 1.0}, {"date": "2019-05-15", "close": 12976.2976, "volume": 1.0}, {"date": "2019-05-16", "close": 12976.2976, "volume": 4.0}, {"date": "2019-05-17", "close": 12376.2376, "volume": null}, {"date": "2019-05-20", "close": 12376.2376, "volume": 5.0}, {"date": "2019-05-21", "close": 11722.1722, "volume": 1.0}, {"date": "2019-05-22", "close": 12151.2151, "volume": 1.0}, {"date": "2019-05-23", "close": 11476.1476, "volume": 1.0}, {"date": "2019-05-24", "close": 11496.3996, "volume": null}, {"date": "2019-05-28", "close": 11626.1626, "volume": null}, {"date": "2019-05-29", "close": 11401.1401, "volume": null}, {"date": "2019-05-30", "close": 11926.1926, "volume": 9.0}, {"date": "2019-05-31", "close": 11326.1326, "volume": 4.0}, {"date": "2019-06-03", "close": 11081.6082, "volume": 2.0}, {"date": "2019-06-04", "close": 11251.1251, "volume": 2.0}, {"date": "2019-06-05", "close": 10388.5389, "volume": 4.0}, {"date": "2019-06-06", "close": 10426.0426, "volume": 3.0}, {"date": "2019-06-07", "close": 10825.0825, "volume": null}, {"date": "2019-06-10", "close": 11101.1101, "volume": null}, {"date": "2019-06-11", "close": 10276.0276, "volume": null}, {"date": "2019-06-12", "close": 10576.0576, "volume": 1.0}, {"date": "2019-06-13", "close": 10876.0876, "volume": 1.0}, {"date": "2019-06-14", "close": 11101.1101, "volume": 2.0}, {"date": "2019-06-17", "close": 11026.1026, "volume": 2.0}, {"date": "2019-06-18", "close": 12001.2001, "volume": 6.0}, {"date": "2019-06-19", "close": 12676.2676, "volume": 3.0}, {"date": "2019-06-20", "close": 12601.2601, "volume": 3.0}, {"date": "2019-06-21", "close": 11701.1701, "volume": null}, {"date": "2019-06-24", "close": 12376.2376, "volume": null}, {"date": "2019-06-25", "close": 11251.1251, "volume": 2.0}, {"date": "2019-06-26", "close": 11776.1776, "volume": 1.0}, {"date": "2019-06-27", "close": 12226.2226, "volume": null}, {"date": "2019-06-28", "close": 11138.6139, "volume": null}, {"date": "2019-07-01", "close": 12151.2151, "volume": 1.0}, {"date": "2019-07-02", "close": 11408.6409, "volume": null}, {"date": "2019-07-03", "close": 11101.1101, "volume": null}, {"date": "2019-07-05", "close": 10651.0651, "volume": null}, {"date": "2019-07-08", "close": 11513.6514, "volume": 1.0}, {"date": "2019-07-09", "close": 11926.1926, "volume": null}, {"date": "2019-07-10", "close": 11869.937, "volume": null}, {"date": "2019-07-11", "close": 11925.4425, "volume": null}, {"date": "2019-07-12", "close": 11401.1401, "volume": 2.0}, {"date": "2019-07-15", "close": 10726.0726, "volume": 1.0}, {"date": "2019-07-16", "close": 10501.0501, "volume": 1.0}, {"date": "2019-07-17", "close": 9976.7477, "volume": 1.0}, {"date": "2019-07-18", "close": 10126.0126, "volume": 1.0}, {"date": "2019-07-19", "close": 9900.9901, "volume": null}, {"date": "2019-07-22", "close": 10426.0426, "volume": null}, {"date": "2019-07-23", "close": 10800.33, "volume": null}, {"date": "2019-07-24", "close": 9975.9976, "volume": 1.0}, {"date": "2019-07-25", "close": 9600.9601, "volume": null}, {"date": "2019-07-26", "close": 10351.0351, "volume": 1.0}, {"date": "2019-07-29", "close": 10126.0126, "volume": null}, {"date": "2019-07-30", "close": 10396.7897, "volume": null}, {"date": "2019-07-31", "close": 9826.7327, "volume": null}, {"date": "2019-08-01", "close": 9825.9826, "volume": null}, {"date": "2019-08-02", "close": 9375.9376, "volume": 1.0}, {"date": "2019-08-05", "close": 9678.9679, "volume": 1.0}, {"date": "2019-08-06", "close": 8625.8626, "volume": 1.0}, {"date": "2019-08-07", "close": 9075.9076, "volume": 1.0}, {"date": "2019-08-08", "close": 9880.7381, "volume": null}, {"date": "2019-08-09", "close": 9450.9451, "volume": null}, {"date": "2019-08-12", "close": 10201.0201, "volume": 1.0}, {"date": "2019-08-13", "close": 10501.0501, "volume": 2.0}, {"date": "2019-08-14", "close": 10252.0252, "volume": null}, {"date": "2019-08-15", "close": 10501.0501, "volume": null}, {"date": "2019-08-16", "close": 10351.0351, "volume": 1.0}, {"date": "2019-08-19", "close": 10426.0426, "volume": null}, {"date": "2019-08-20", "close": 10351.0351, "volume": 1.0}, {"date": "2019-08-21", "close": 9750.9751, "volume": 3.0}, {"date": "2019-08-22", "close": 9150.9151, "volume": 1.0}, {"date": "2019-08-23", "close": 8400.8401, "volume": 90.0}, {"date": "2019-08-26", "close": 7800.7801, "volume": 6.0}, {"date": "2019-08-27", "close": 7500.7501, "volume": 5.0}, {"date": "2019-08-28", "close": 7950.7951, "volume": 2.0}, {"date": "2019-08-29", "close": 8100.8101, "volume": 1.0}, {"date": "2019-08-30", "close": 7575.7576, "volume": 1.0}, {"date": "2019-09-03", "close": 7125.7126, "volume": 1.0}, {"date": "2019-09-04", "close": 6488.1488, "volume": 5.0}, {"date": "2019-09-05", "close": 5925.5926, "volume": 2.0}, {"date": "2019-09-06", "close": 6375.6376, "volume": 2.0}, {"date": "2019-09-09", "close": 6525.6526, "volume": 1.0}, {"date": "2019-09-10", "close": 7200.7201, "volume": 2.0}, {"date": "2019-09-11", "close": 6602.9103, "volume": 2.0}, {"date": "2019-09-12", "close": 7350.7351, "volume": 5.0}, {"date": "2019-09-13", "close": 7125.7126, "volume": 3.0}, {"date": "2019-09-16", "close": 7350.7351, "volume": 4.0}, {"date": "2019-09-17", "close": 7500.7501, "volume": 3.0}, {"date": "2019-09-18", "close": 7200.7201, "volume": 2.0}, {"date": "2019-09-19", "close": 6602.9103, "volume": null}, {"date": "2019-09-20", "close": 6564.994, "volume": 1.0}, {"date": "2019-09-23", "close": 6920.9421, "volume": null}, {"date": "2019-09-24", "close": 6876.6877, "volume": null}, {"date": "2019-09-25", "close": 6750.6751, "volume": null}, {"date": "2019-09-26", "close": 6150.6151, "volume": null}, {"date": "2019-09-27", "close": 6644.9145, "volume": 1.0}, {"date": "2019-09-30", "close": 6510.6511, "volume": null}, {"date": "2019-10-01", "close": 6075.6076, "volume": null}, {"date": "2019-10-02", "close": 6075.6076, "volume": null}, {"date": "2019-10-03", "close": 6150.6151, "volume": null}, {"date": "2019-10-04", "close": 6023.1023, "volume": 3.0}, {"date": "2019-10-07", "close": 6109.3609, "volume": 2.0}, {"date": "2019-10-08", "close": 5234.7735, "volume": null}, {"date": "2019-10-09", "close": 6075.6076, "volume": 1.0}, {"date": "2019-10-10", "close": 6375.6376, "volume": 2.0}, {"date": "2019-10-11", "close": 6450.6451, "volume": null}, {"date": "2019-10-14", "close": 6450.6451, "volume": 3.0}, {"date": "2019-10-15", "close": 6976.4476, "volume": 10.0}, {"date": "2019-10-16", "close": 6600.6601, "volume": null}, {"date": "2019-10-17", "close": 6300.6301, "volume": null}, {"date": "2019-10-18", "close": 6375.6376, "volume": 1.0}, {"date": "2019-10-21", "close": 6585.6586, "volume": null}, {"date": "2019-10-22", "close": 6452.1527, "volume": 2.0}, {"date": "2019-10-23", "close": 6596.1596, "volume": 1.0}, {"date": "2019-10-24", "close": 6225.6226, "volume": null}, {"date": "2019-10-25", "close": 6257.1257, "volume": null}, {"date": "2019-10-28", "close": 6375.6376, "volume": 1.0}, {"date": "2019-10-29", "close": 6188.1188, "volume": 6.0}, {"date": "2019-10-30", "close": 6083.8584, "volume": null}, {"date": "2019-10-31", "close": 6075.6076, "volume": null}, {"date": "2019-11-01", "close": 6075.6076, "volume": null}, {"date": "2019-11-04", "close": 6488.1488, "volume": 1.0}, {"date": "2019-11-05", "close": 6675.6676, "volume": null}, {"date": "2019-11-06", "close": 6375.6376, "volume": 2.0}, {"date": "2019-11-07", "close": 6375.6376, "volume": null}, {"date": "2019-11-08", "close": 6375.6376, "volume": 1.0}, {"date": "2019-11-11", "close": 6375.6376, "volume": null}, {"date": "2019-11-12", "close": 7050.7051, "volume": 2.0}, {"date": "2019-11-13", "close": 6872.1872, "volume": 1.0}, {"date": "2019-11-14", "close": 7125.7126, "volume": null}, {"date": "2019-11-15", "close": 6901.4401, "volume": 7.0}, {"date": "2019-11-18", "close": 5924.8425, "volume": 3.0}, {"date": "2019-11-19", "close": 6375.6376, "volume": 4.0}, {"date": "2019-11-20", "close": 5851.3351, "volume": null}, {"date": "2019-11-21", "close": 6151.3651, "volume": null}, {"date": "2019-11-22", "close": 6158.0933, "volume": null}, {"date": "2019-11-25", "close": 6158.0933, "volume": null}, {"date": "2019-11-26", "close": 6374.8875, "volume": null}, {"date": "2019-11-27", "close": 6225.6226, "volume": null}, {"date": "2019-11-29", "close": 7315.4815, "volume": null}, {"date": "2019-12-02", "close": 6974.9475, "volume": null}, {"date": "2019-12-03", "close": 5850.5851, "volume": null}, {"date": "2019-12-04", "close": 6675.6676, "volume": 1.0}, {"date": "2019-12-05", "close": 6675.6676, "volume": 1.0}, {"date": "2019-12-06", "close": 7422.7423, "volume": 3.0}, {"date": "2019-12-09", "close": 7415.2415, "volume": 2.0}, {"date": "2019-12-10", "close": 7020.7021, "volume": 4.0}, {"date": "2019-12-11", "close": 7613.2613, "volume": 1.0}, {"date": "2019-12-12", "close": 7720.5221, "volume": 1.0}, {"date": "2019-12-13", "close": 7125.7126, "volume": 18.0}, {"date": "2019-12-16", "close": 6785.9286, "volume": 3.0}, {"date": "2019-12-17", "close": 6240.6241, "volume": 1.0}, {"date": "2019-12-18", "close": 5701.3201, "volume": 1.0}, {"date": "2019-12-19", "close": 6375.6376, "volume": 1.0}, {"date": "2019-12-20", "close": 5850.5851, "volume": null}, {"date": "2019-12-23", "close": 6600.6601, "volume": null}, {"date": "2019-12-24", "close": 9300.9301, "volume": 9.0}, {"date": "2019-12-26", "close": 7875.7876, "volume": 12.0}, {"date": "2019-12-27", "close": 9000.9001, "volume": 2.0}, {"date": "2019-12-30", "close": 9375.9376, "volume": 8.0}, {"date": "2019-12-31", "close": 9000.9001, "volume": 2.0}, {"date": "2020-01-02", "close": 9375.9376, "volume": 1.0}, {"date": "2020-01-03", "close": 10916.5917, "volume": 11.0}, {"date": "2020-01-06", "close": 10688.5689, "volume": 3.0}, {"date": "2020-01-07", "close": 11176.1176, "volume": 6.0}, {"date": "2020-01-08", "close": 11101.1101, "volume": 1.0}, {"date": "2020-01-09", "close": 12301.2301, "volume": 6.0}, {"date": "2020-01-10", "close": 12500.7501, "volume": 4.0}, {"date": "2020-01-13", "close": 11232.3732, "volume": 2.0}, {"date": "2020-01-14", "close": 13163.8164, "volume": 11.0}, {"date": "2020-01-15", "close": 12001.2001, "volume": 4.0}, {"date": "2020-01-16", "close": 11352.3852, "volume": 5.0}, {"date": "2020-01-17", "close": 11251.1251, "volume": 2.0}, {"date": "2020-01-21", "close": 10043.5044, "volume": 1.0}, {"date": "2020-01-22", "close": 11407.8908, "volume": 2.0}, {"date": "2020-01-23", "close": 11251.1251, "volume": 4.0}, {"date": "2020-01-24", "close": 13501.3501, "volume": 18.0}, {"date": "2020-01-27", "close": 12226.2226, "volume": 67.0}, {"date": "2020-01-28", "close": 11251.1251, "volume": 11.0}, {"date": "2020-01-29", "close": 11625.4125, "volume": 3.0}, {"date": "2020-01-30", "close": 9799.73, "volume": 6.0}, {"date": "2020-01-31", "close": 9600.9601, "volume": 3.0}, {"date": "2020-02-03", "close": 10201.0201, "volume": 2.0}, {"date": "2020-02-04", "close": 9863.4863, "volume": 1.0}, {"date": "2020-02-05", "close": 10498.7999, "volume": 1.0}, {"date": "2020-02-06", "close": 9375.9376, "volume": 1.0}, {"date": "2020-02-07", "close": 10051.0051, "volume": null}, {"date": "2020-02-10", "close": 9994.7495, "volume": 1.0}, {"date": "2020-02-11", "close": 10240.024, "volume": null}, {"date": "2020-02-12", "close": 10265.5266, "volume": null}, {"date": "2020-02-13", "close": 10768.0768, "volume": 3.0}, {"date": "2020-02-14", "close": 11176.1176, "volume": 1.0}, {"date": "2020-02-18", "close": 11218.8719, "volume": 3.0}, {"date": "2020-02-19", "close": 11299.88, "volume": 1.0}, {"date": "2020-02-20", "close": 12526.2526, "volume": 9.0}, {"date": "2020-02-21", "close": 11692.1692, "volume": 2.0}, {"date": "2020-02-24", "close": 10951.0951, "volume": 2.0}, {"date": "2020-02-25", "close": 11270.6271, "volume": 2.0}, {"date": "2020-02-26", "close": 10501.0501, "volume": null}, {"date": "2020-02-27", "close": 10684.8185, "volume": null}, {"date": "2020-02-28", "close": 9377.4377, "volume": 1.0}, {"date": "2020-03-02", "close": 9225.9226, "volume": null}, {"date": "2020-03-03", "close": 8625.8626, "volume": 1.0}, {"date": "2020-03-04", "close": 9750.9751, "volume": 1.0}, {"date": "2020-03-05", "close": 8683.6184, "volume": 1.0}, {"date": "2020-03-06", "close": 8325.8326, "volume": 1.0}, {"date": "2020-03-09", "close": 7500.7501, "volume": null}, {"date": "2020-03-10", "close": 7500.7501, "volume": null}, {"date": "2020-03-11", "close": 8475.8476, "volume": null}, {"date": "2020-03-12", "close": 7875.7876, "volume": 2.0}, {"date": "2020-03-13", "close": 7728.0228, "volume": 1.0}, {"date": "2020-03-16", "close": 6454.3954, "volume": 1.0}, {"date": "2020-03-17", "close": 8051.3051, "volume": 1.0}, {"date": "2020-03-18", "close": 6300.6301, "volume": null}, {"date": "2020-03-19", "close": 6788.1788, "volume": 1.0}, {"date": "2020-03-20", "close": 6450.6451, "volume": null}, {"date": "2020-03-23", "close": 7350.7351, "volume": 1.0}, {"date": "2020-03-24", "close": 6466.3966, "volume": 1.0}, {"date": "2020-03-25", "close": 7650.7651, "volume": null}, {"date": "2020-03-26", "close": 7930.5431, "volume": 1.0}, {"date": "2020-03-27", "close": 7950.7951, "volume": null}, {"date": "2020-03-30", "close": 8025.8026, "volume": 2.0}, {"date": "2020-03-31", "close": 8626.6127, "volume": 2.0}, {"date": "2020-04-01", "close": 9000.9001, "volume": 1.0}, {"date": "2020-04-02", "close": 11701.1701, "volume": 19.0}, {"date": "2020-04-03", "close": 14701.4701, "volume": 24.0}, {"date": "2020-04-06", "close": 14401.4401, "volume": 11.0}, {"date": "2020-04-07", "close": 12751.2751, "volume": 8.0}, {"date": "2020-04-08", "close": 14926.4926, "volume": 4.0}, {"date": "2020-04-09", "close": 15601.5602, "volume": 10.0}, {"date": "2020-04-13", "close": 14888.9889, "volume": 2.0}, {"date": "2020-04-14", "close": 16200.8701, "volume": 8.0}, {"date": "2020-04-15", "close": 16623.1623, "volume": 5.0}, {"date": "2020-04-16", "close": 15826.5827, "volume": 1.0}, {"date": "2020-04-17", "close": 16201.6202, "volume": 5.0}, {"date": "2020-04-20", "close": 15901.5902, "volume": 1.0}, {"date": "2020-04-21", "close": 16817.4317, "volume": 12.0}, {"date": "2020-04-22", "close": 17289.2289, "volume": 3.0}, {"date": "2020-04-23", "close": 17776.7777, "volume": 4.0}, {"date": "2020-04-24", "close": 18143.5644, "volume": 2.0}, {"date": "2020-04-27", "close": 16201.6202, "volume": 4.0}, {"date": "2020-04-28", "close": 15001.5002, "volume": 19.0}, {"date": "2020-04-29", "close": 14251.4251, "volume": 3.0}, {"date": "2020-04-30", "close": 14626.4626, "volume": 3.0}, {"date": "2020-05-01", "close": 14476.4476, "volume": 2.0}, {"date": "2020-05-04", "close": 14626.4626, "volume": 2.0}, {"date": "2020-05-05", "close": 14101.4101, "volume": 2.0}, {"date": "2020-05-06", "close": 14326.4326, "volume": 1.0}, {"date": "2020-05-07", "close": 14701.4701, "volume": 1.0}, {"date": "2020-05-08", "close": 15001.5002, "volume": 2.0}, {"date": "2020-05-11", "close": 14926.4926, "volume": 6.0}, {"date": "2020-05-12", "close": 15451.5452, "volume": 2.0}, {"date": "2020-05-13", "close": 14679.718, "volume": 1.0}, {"date": "2020-05-14", "close": 13651.3651, "volume": 21.0}, {"date": "2020-05-15", "close": 14026.4026, "volume": 6.0}, {"date": "2020-05-18", "close": 14926.4926, "volume": 1.0}, {"date": "2020-05-19", "close": 16351.6352, "volume": 5.0}, {"date": "2020-05-20", "close": 15376.5377, "volume": 12.0}, {"date": "2020-05-21", "close": 14401.4401, "volume": 1.0}, {"date": "2020-05-22", "close": 15301.5302, "volume": null}, {"date": "2020-05-26", "close": 15226.5227, "volume": null}, {"date": "2020-05-27", "close": 15376.5377, "volume": 1.0}, {"date": "2020-05-28", "close": 15226.5227, "volume": 1.0}, {"date": "2020-05-29", "close": 16276.6277, "volume": 4.0}, {"date": "2020-06-01", "close": 15601.5602, "volume": 4.0}, {"date": "2020-06-02", "close": 16276.6277, "volume": 15.0}, {"date": "2020-06-03", "close": 16089.1089, "volume": 1.0}, {"date": "2020-06-04", "close": 15751.5752, "volume": 4.0}, {"date": "2020-06-05", "close": 15679.568, "volume": 3.0}, {"date": "2020-06-08", "close": 15601.5602, "volume": 3.0}, {"date": "2020-06-09", "close": 14703.7204, "volume": 5.0}, {"date": "2020-06-10", "close": 15526.5527, "volume": 8.0}, {"date": "2020-06-11", "close": 14551.4551, "volume": 1.0}, {"date": "2020-06-12", "close": 15751.5752, "volume": null}, {"date": "2020-06-15", "close": 15450.7951, "volume": 4.0}, {"date": "2020-06-16", "close": 14476.4476, "volume": 1.0}, {"date": "2020-06-17", "close": 14776.4776, "volume": 2.0}, {"date": "2020-06-18", "close": 14851.4851, "volume": null}, {"date": "2020-06-19", "close": 14326.4326, "volume": null}, {"date": "2020-06-22", "close": 14711.9712, "volume": 3.0}, {"date": "2020-06-23", "close": 14474.9475, "volume": 4.0}, {"date": "2020-06-24", "close": 14926.4926, "volume": 5.0}, {"date": "2020-06-25", "close": 15001.5002, "volume": 3.0}, {"date": "2020-06-26", "close": 13951.3951, "volume": 3.0}, {"date": "2020-06-29", "close": 14251.4251, "volume": null}, {"date": "2020-06-30", "close": 14101.4101, "volume": 1.0}, {"date": "2020-07-01", "close": 13876.3876, "volume": 1.0}, {"date": "2020-07-02", "close": 13501.3501, "volume": null}, {"date": "2020-07-06", "close": 13876.3876, "volume": null}, {"date": "2020-07-07", "close": 13876.3876, "volume": null}, {"date": "2020-07-08", "close": 13876.3876, "volume": null}, {"date": "2020-07-09", "close": 13876.3876, "volume": 1.0}, {"date": "2020-07-10", "close": 13726.3726, "volume": null}, {"date": "2020-07-13", "close": 13651.3651, "volume": 1.0}, {"date": "2020-07-14", "close": 13501.3501, "volume": 1.0}, {"date": "2020-07-15", "close": 13481.0981, "volume": null}, {"date": "2020-07-16", "close": 13501.3501, "volume": null}, {"date": "2020-07-17", "close": 12001.2001, "volume": 2.0}, {"date": "2020-07-20", "close": 11101.1101, "volume": 1.0}, {"date": "2020-07-21", "close": 11251.1251, "volume": null}, {"date": "2020-07-22", "close": 12076.2076, "volume": 1.0}, {"date": "2020-07-23", "close": 11919.4419, "volume": 4.0}, {"date": "2020-07-24", "close": 11476.8977, "volume": 1.0}, {"date": "2020-07-27", "close": 11326.1326, "volume": null}, {"date": "2020-07-28", "close": 12551.7552, "volume": 9.0}, {"date": "2020-07-29", "close": 13463.8464, "volume": 3.0}, {"date": "2020-07-30", "close": 12902.7903, "volume": 1.0}, {"date": "2020-07-31", "close": 13501.3501, "volume": 1.0}, {"date": "2020-08-03", "close": 12677.0177, "volume": 1.0}, {"date": "2020-08-04", "close": 12924.5425, "volume": null}, {"date": "2020-08-05", "close": 12826.2826, "volume": 1.0}, {"date": "2020-08-06", "close": 12752.0252, "volume": null}, {"date": "2020-08-07", "close": 11251.1251, "volume": 4.0}, {"date": "2020-08-10", "close": 12001.9502, "volume": null}, {"date": "2020-08-11", "close": 11476.1476, "volume": null}, {"date": "2020-08-12", "close": 11349.3849, "volume": null}, {"date": "2020-08-13", "close": 12150.465, "volume": null}, {"date": "2020-08-14", "close": 11101.1101, "volume": 1.0}, {"date": "2020-08-17", "close": 11026.1026, "volume": null}, {"date": "2020-08-18", "close": 9825.9826, "volume": 2.0}, {"date": "2020-08-19", "close": 10351.0351, "volume": null}, {"date": "2020-08-20", "close": 10351.0351, "volume": null}, {"date": "2020-08-21", "close": 9825.9826, "volume": null}, {"date": "2020-08-24", "close": 8850.8851, "volume": 1.0}, {"date": "2020-08-25", "close": 9000.9001, "volume": 1.0}, {"date": "2020-08-26", "close": 9450.9451, "volume": null}, {"date": "2020-08-27", "close": 9810.9811, "volume": 1.0}, {"date": "2020-08-28", "close": 9300.9301, "volume": null}, {"date": "2020-08-31", "close": 9375.9376, "volume": null}, {"date": "2020-09-01", "close": 8325.8326, "volume": null}, {"date": "2020-09-02", "close": 8625.8626, "volume": null}, {"date": "2020-09-03", "close": 8325.8326, "volume": null}, {"date": "2020-09-04", "close": 8630.363, "volume": null}, {"date": "2020-09-08", "close": 8630.363, "volume": null}, {"date": "2020-09-09", "close": 8325.8326, "volume": null}, {"date": "2020-09-10", "close": 8325.8326, "volume": null}, {"date": "2020-09-11", "close": 8325.8326, "volume": null}, {"date": "2020-09-14", "close": 8625.8626, "volume": 1.0}, {"date": "2020-09-15", "close": 8101.5602, "volume": null}, {"date": "2020-09-16", "close": 8100.8101, "volume": null}, {"date": "2020-09-17", "close": 7575.7576, "volume": null}, {"date": "2020-09-18", "close": 8175.8176, "volume": 1.0}, {"date": "2020-09-21", "close": 8175.8176, "volume": null}, {"date": "2020-09-22", "close": 8175.8176, "volume": 2.0}, {"date": "2020-09-23", "close": 6751.4251, "volume": 1.0}, {"date": "2020-09-24", "close": 7485.7486, "volume": null}, {"date": "2020-09-25", "close": 6951.6952, "volume": 3.0}, {"date": "2020-09-28", "close": 6450.6451, "volume": 3.0}, {"date": "2020-09-29", "close": 6749.925, "volume": null}, {"date": "2020-09-30", "close": 6720.6721, "volume": 1.0}, {"date": "2020-10-01", "close": 6675.6676, "volume": null}, {"date": "2020-10-02", "close": 6450.6451, "volume": 1.0}, {"date": "2020-10-05", "close": 6810.6061, "volume": 1.0}, {"date": "2020-10-06", "close": 6196.3696, "volume": 4.0}, {"date": "2020-10-07", "close": 6300.6301, "volume": 5.0}, {"date": "2020-10-08", "close": 6023.1023, "volume": 1.0}, {"date": "2020-10-09", "close": 6592.4092, "volume": null}, {"date": "2020-10-12", "close": 5700.5701, "volume": 3.0}, {"date": "2020-10-13", "close": 5706.5707, "volume": 4.0}, {"date": "2020-10-14", "close": 5753.0753, "volume": 2.0}, {"date": "2020-10-15", "close": 6150.6151, "volume": 1.0}, {"date": "2020-10-16", "close": 8250.8251, "volume": 496.0}, {"date": "2020-10-19", "close": 17176.7177, "volume": 4053.0}, {"date": "2020-10-20", "close": 14026.4026, "volume": 341.0}, {"date": "2020-10-21", "close": 11851.1851, "volume": 116.0}, {"date": "2020-10-22", "close": 12376.2376, "volume": 45.0}, {"date": "2020-10-23", "close": 13426.3426, "volume": 61.0}, {"date": "2020-10-26", "close": 13351.3351, "volume": 24.0}, {"date": "2020-10-27", "close": 13276.3276, "volume": 18.0}, {"date": "2020-10-28", "close": 13501.3501, "volume": 17.0}, {"date": "2020-10-29", "close": 12751.2751, "volume": 10.0}, {"date": "2020-10-30", "close": 12976.2976, "volume": 7.0}, {"date": "2020-11-02", "close": 13276.3276, "volume": 8.0}, {"date": "2020-11-03", "close": 13726.3726, "volume": 11.0}, {"date": "2020-11-04", "close": 14176.4176, "volume": 16.0}, {"date": "2020-11-05", "close": 14776.4776, "volume": 16.0}, {"date": "2020-11-06", "close": 14326.4326, "volume": 10.0}, {"date": "2020-11-09", "close": 13126.3126, "volume": 7.0}, {"date": "2020-11-10", "close": 12601.2601, "volume": 11.0}, {"date": "2020-11-11", "close": 12526.2526, "volume": 9.0}, {"date": "2020-11-12", "close": 12601.2601, "volume": 4.0}, {"date": "2020-11-13", "close": 12301.2301, "volume": 4.0}, {"date": "2020-11-16", "close": 13351.3351, "volume": 193.0}, {"date": "2020-11-17", "close": 12976.2976, "volume": 86.0}, {"date": "2020-11-18", "close": 12601.2601, "volume": 31.0}, {"date": "2020-11-19", "close": 13051.3051, "volume": 17.0}, {"date": "2020-11-20", "close": 12526.2526, "volume": 12.0}, {"date": "2020-11-23", "close": 12376.2376, "volume": 11.0}, {"date": "2020-11-24", "close": 11851.1851, "volume": 14.0}, {"date": "2020-11-25", "close": 12226.2226, "volume": 4.0}, {"date": "2020-11-27", "close": 12151.2151, "volume": 4.0}, {"date": "2020-11-30", "close": 12676.2676, "volume": 10.0}, {"date": "2020-12-01", "close": 12076.2076, "volume": 6.0}, {"date": "2020-12-02", "close": 11551.1551, "volume": 7.0}, {"date": "2020-12-03", "close": 12076.2076, "volume": 6.0}, {"date": "2020-12-04", "close": 13238.8239, "volume": 44.0}, {"date": "2020-12-07", "close": 12792.5293, "volume": 33.0}, {"date": "2020-12-08", "close": 12676.2676, "volume": 30.0}, {"date": "2020-12-09", "close": 12451.2451, "volume": 14.0}, {"date": "2020-12-10", "close": 12301.2301, "volume": 18.0}, {"date": "2020-12-11", "close": 12158.7159, "volume": 12.0}, {"date": "2020-12-14", "close": 11701.1701, "volume": 27.0}, {"date": "2020-12-15", "close": 14326.4326, "volume": 184.0}, {"date": "2020-12-16", "close": 13651.3651, "volume": 141.0}, {"date": "2020-12-17", "close": 12226.2226, "volume": 56.0}, {"date": "2020-12-18", "close": 11851.1851, "volume": 19.0}, {"date": "2020-12-21", "close": 12001.2001, "volume": 10.0}, {"date": "2020-12-22", "close": 11401.1401, "volume": 13.0}, {"date": "2020-12-23", "close": 12301.2301, "volume": 17.0}, {"date": "2020-12-24", "close": 12976.2976, "volume": 22.0}, {"date": "2020-12-28", "close": 12901.2901, "volume": 29.0}, {"date": "2020-12-29", "close": 12301.2301, "volume": 9.0}, {"date": "2020-12-30", "close": 12376.2376, "volume": 18.0}, {"date": "2020-12-31", "close": 14551.4551, "volume": 127.0}, {"date": "2021-01-04", "close": 16801.6802, "volume": 230.0}, {"date": "2021-01-05", "close": 16501.6502, "volume": 134.0}, {"date": "2021-01-06", "close": 16726.6727, "volume": 159.0}, {"date": "2021-01-07", "close": 20927.0927, "volume": 480.0}, {"date": "2021-01-08", "close": 19126.9127, "volume": 136.0}, {"date": "2021-01-11", "close": 16426.6427, "volume": 82.0}, {"date": "2021-01-12", "close": 17101.7102, "volume": 54.0}, {"date": "2021-01-13", "close": 17326.7327, "volume": 26.0}, {"date": "2021-01-14", "close": 17401.7402, "volume": 52.0}, {"date": "2021-01-15", "close": 15451.5452, "volume": 22.0}, {"date": "2021-01-19", "close": 15751.5752, "volume": 18.0}, {"date": "2021-01-20", "close": 15001.5002, "volume": 26.0}, {"date": "2021-01-21", "close": 14326.4326, "volume": 28.0}, {"date": "2021-01-22", "close": 15226.5227, "volume": 20.0}, {"date": "2021-01-25", "close": 15226.5227, "volume": 48.0}, {"date": "2021-01-26", "close": 15901.5902, "volume": 33.0}, {"date": "2021-01-27", "close": 15976.5977, "volume": 27.0}, {"date": "2021-01-28", "close": 15451.5452, "volume": 67.0}, {"date": "2021-01-29", "close": 15900.8401, "volume": 43.0}, {"date": "2021-02-01", "close": 17776.7777, "volume": 79.0}, {"date": "2021-02-02", "close": 18826.8827, "volume": 135.0}, {"date": "2021-02-03", "close": 18901.8902, "volume": 64.0}, {"date": "2021-02-04", "close": 21452.1452, "volume": 103.0}, {"date": "2021-02-05", "close": 21752.1752, "volume": 76.0}, {"date": "2021-02-08", "close": 29027.9028, "volume": 152.0}, {"date": "2021-02-09", "close": 30378.0378, "volume": 195.0}, {"date": "2021-02-10", "close": 28690.369, "volume": 66.0}, {"date": "2021-02-11", "close": 37278.7279, "volume": 74.0}, {"date": "2021-02-12", "close": 50630.063, "volume": 2160.0}, {"date": "2021-02-16", "close": 63981.3981, "volume": 216.0}, {"date": "2021-02-17", "close": 71257.1257, "volume": 348.0}, {"date": "2021-02-18", "close": 52880.288, "volume": 219.0}, {"date": "2021-02-19", "close": 58955.8956, "volume": 117.0}, {"date": "2021-02-22", "close": 57905.7906, "volume": 113.0}, {"date": "2021-02-23", "close": 57830.7831, "volume": 99.0}, {"date": "2021-02-24", "close": 66081.6082, "volume": 134.0}, {"date": "2021-02-25", "close": 53405.3405, "volume": 127.0}, {"date": "2021-02-26", "close": 52505.2505, "volume": 62.0}, {"date": "2021-03-01", "close": 54905.4905, "volume": 53.0}, {"date": "2021-03-02", "close": 49654.9655, "volume": 127.0}, {"date": "2021-03-03", "close": 45079.508, "volume": 81.0}, {"date": "2021-03-04", "close": 39003.9004, "volume": 82.0}, {"date": "2021-03-05", "close": 36378.6379, "volume": 73.0}, {"date": "2021-03-08", "close": 30603.0603, "volume": 109.0}, {"date": "2021-03-09", "close": 32328.2328, "volume": 195.0}, {"date": "2021-03-10", "close": 33003.3003, "volume": 517.0}, {"date": "2021-03-11", "close": 32253.2253, "volume": 531.0}, {"date": "2021-03-12", "close": 35253.5254, "volume": 252.0}, {"date": "2021-03-15", "close": 34803.4803, "volume": 223.0}, {"date": "2021-03-16", "close": 31728.1728, "volume": 135.0}, {"date": "2021-03-17", "close": 42304.2304, "volume": 976.0}, {"date": "2021-03-18", "close": 40879.0879, "volume": 839.0}, {"date": "2021-03-19", "close": 39153.9154, "volume": 185.0}, {"date": "2021-03-22", "close": 37128.7129, "volume": 305.0}, {"date": "2021-03-23", "close": 34128.4128, "volume": 132.0}, {"date": "2021-03-24", "close": 30078.0078, "volume": 136.0}, {"date": "2021-03-25", "close": 31878.1878, "volume": 130.0}, {"date": "2021-03-26", "close": 28577.8578, "volume": 111.0}, {"date": "2021-03-29", "close": 26552.6553, "volume": 77.0}, {"date": "2021-03-30", "close": 28427.8428, "volume": 171.0}, {"date": "2021-03-31", "close": 26852.6853, "volume": 144.0}, {"date": "2021-04-01", "close": 28502.8503, "volume": 60.0}, {"date": "2021-04-05", "close": 30003.0003, "volume": 159.0}, {"date": "2021-04-06", "close": 27377.7378, "volume": 78.0}, {"date": "2021-04-07", "close": 26927.6928, "volume": 54.0}, {"date": "2021-04-08", "close": 29102.9103, "volume": 119.0}, {"date": "2021-04-09", "close": 29177.9178, "volume": 69.0}, {"date": "2021-04-12", "close": 29702.9703, "volume": 123.0}, {"date": "2021-04-13", "close": 29027.9028, "volume": 134.0}, {"date": "2021-04-14", "close": 25052.5053, "volume": 527.0}, {"date": "2021-04-15", "close": 21527.1527, "volume": 157.0}, {"date": "2021-04-16", "close": 20927.0927, "volume": 106.0}, {"date": "2021-04-19", "close": 21227.1227, "volume": 144.0}, {"date": "2021-04-20", "close": 21002.1002, "volume": 69.0}, {"date": "2021-04-21", "close": 21377.1377, "volume": 80.0}, {"date": "2021-04-22", "close": 22577.2577, "volume": 234.0}, {"date": "2021-04-23", "close": 22727.2727, "volume": 105.0}, {"date": "2021-04-26", "close": 24902.4902, "volume": 184.0}, {"date": "2021-04-27", "close": 25727.5728, "volume": 139.0}, {"date": "2021-04-28", "close": 25127.5128, "volume": 117.0}, {"date": "2021-04-29", "close": 24152.4152, "volume": 100.0}, {"date": "2021-04-30", "close": 24077.4077, "volume": 102.0}, {"date": "2021-05-03", "close": 24752.4752, "volume": 71.0}, {"date": "2021-05-04", "close": 23327.3327, "volume": 71.0}, {"date": "2021-05-05", "close": 24077.4077, "volume": 134.0}, {"date": "2021-05-06", "close": 22202.2202, "volume": 91.0}, {"date": "2021-05-07", "close": 23402.3402, "volume": 84.0}, {"date": "2021-05-10", "close": 21002.1002, "volume": 57.0}, {"date": "2021-05-11", "close": 20777.0777, "volume": 60.0}, {"date": "2021-05-12", "close": 18826.8827, "volume": 42.0}, {"date": "2021-05-13", "close": 18001.8002, "volume": 96.0}, {"date": "2021-05-14", "close": 18751.8752, "volume": 107.0}, {"date": "2021-05-17", "close": 20777.0777, "volume": 111.0}, {"date": "2021-05-18", "close": 19914.4914, "volume": 48.0}, {"date": "2021-05-19", "close": 18451.8452, "volume": 97.0}, {"date": "2021-05-20", "close": 19726.9727, "volume": 99.0}, {"date": "2021-05-21", "close": 20552.0552, "volume": 45.0}, {"date": "2021-05-24", "close": 18226.8227, "volume": 22.0}, {"date": "2021-05-25", "close": 19951.9952, "volume": 87.0}, {"date": "2021-05-26", "close": 20552.0552, "volume": 66.0}, {"date": "2021-05-27", "close": 20627.0627, "volume": 108.0}, {"date": "2021-05-28", "close": 20252.0252, "volume": 115.0}, {"date": "2021-06-01", "close": 20777.0777, "volume": 50.0}, {"date": "2021-06-02", "close": 21002.1002, "volume": 71.0}, {"date": "2021-06-03", "close": 20552.0552, "volume": 80.0}, {"date": "2021-06-04", "close": 20177.0177, "volume": 107.0}, {"date": "2021-06-07", "close": 19351.9352, "volume": 48.0}, {"date": "2021-06-08", "close": 19726.9727, "volume": 65.0}, {"date": "2021-06-09", "close": 19876.9877, "volume": 102.0}, {"date": "2021-06-10", "close": 19876.9877, "volume": 68.0}, {"date": "2021-06-11", "close": 21452.1452, "volume": 134.0}, {"date": "2021-06-14", "close": 22352.2352, "volume": 240.0}, {"date": "2021-06-15", "close": 21377.1377, "volume": 148.0}, {"date": "2021-06-16", "close": 21527.1527, "volume": 108.0}, {"date": "2021-06-17", "close": 20852.0852, "volume": 129.0}, {"date": "2021-06-18", "close": 20327.0327, "volume": 94.0}, {"date": "2021-06-21", "close": 16126.6127, "volume": 127.0}, {"date": "2021-06-22", "close": 15451.5452, "volume": 60.0}, {"date": "2021-06-23", "close": 15826.5827, "volume": 14.0}, {"date": "2021-06-24", "close": 15226.5227, "volume": 56.0}, {"date": "2021-06-25", "close": 15301.5302, "volume": 108.0}, {"date": "2021-06-28", "close": 15226.5227, "volume": 28.0}, {"date": "2021-06-29", "close": 15901.5902, "volume": 47.0}, {"date": "2021-06-30", "close": 15826.5827, "volume": 31.0}, {"date": "2021-07-01", "close": 15226.5227, "volume": 9.0}, {"date": "2021-07-02", "close": 15001.5002, "volume": 15.0}, {"date": "2021-07-06", "close": 14926.4926, "volume": 15.0}, {"date": "2021-07-07", "close": 14251.4251, "volume": 36.0}, {"date": "2021-07-08", "close": 14176.4176, "volume": 18.0}, {"date": "2021-07-09", "close": 14626.4626, "volume": 51.0}, {"date": "2021-07-12", "close": 15451.5452, "volume": 78.0}, {"date": "2021-07-13", "close": 14476.4476, "volume": 16.0}, {"date": "2021-07-14", "close": 13801.3801, "volume": 23.0}, {"date": "2021-07-15", "close": 13276.3276, "volume": 27.0}, {"date": "2021-07-16", "close": 13201.3201, "volume": 44.0}, {"date": "2021-07-19", "close": 13351.3351, "volume": 44.0}, {"date": "2021-07-20", "close": 13501.3501, "volume": 24.0}, {"date": "2021-07-21", "close": 14101.4101, "volume": 141.0}, {"date": "2021-07-22", "close": 14926.4926, "volume": 272.0}, {"date": "2021-07-23", "close": 14251.4251, "volume": 110.0}, {"date": "2021-07-26", "close": 16126.6127, "volume": 547.0}, {"date": "2021-07-27", "close": 12976.2976, "volume": 202.0}, {"date": "2021-07-28", "close": 13201.3201, "volume": 113.0}, {"date": "2021-07-29", "close": 13426.3426, "volume": 28.0}, {"date": "2021-07-30", "close": 13876.3876, "volume": 115.0}, {"date": "2021-08-02", "close": 13426.3426, "volume": 22.0}, {"date": "2021-08-03", "close": 12901.2901, "volume": 59.0}, {"date": "2021-08-04", "close": 13276.3276, "volume": 96.0}, {"date": "2021-08-05", "close": 13651.3651, "volume": 52.0}, {"date": "2021-08-06", "close": 14101.4101, "volume": 153.0}, {"date": "2021-08-09", "close": 14626.4626, "volume": 139.0}, {"date": "2021-08-10", "close": 13726.3726, "volume": 28.0}, {"date": "2021-08-11", "close": 14176.4176, "volume": 48.0}, {"date": "2021-08-12", "close": 12976.2976, "volume": 111.0}, {"date": "2021-08-13", "close": 11851.1851, "volume": 64.0}, {"date": "2021-08-16", "close": 11251.1251, "volume": 29.0}, {"date": "2021-08-17", "close": 10051.0051, "volume": 67.0}, {"date": "2021-08-18", "close": 10201.0201, "volume": 41.0}, {"date": "2021-08-19", "close": 10051.0051, "volume": 24.0}, {"date": "2021-08-20", "close": 10426.0426, "volume": 61.0}, {"date": "2021-08-23", "close": 10276.0276, "volume": 16.0}, {"date": "2021-08-24", "close": 9900.9901, "volume": 31.0}, {"date": "2021-08-25", "close": 10351.0351, "volume": 54.0}, {"date": "2021-08-26", "close": 10276.0276, "volume": 15.0}, {"date": "2021-08-27", "close": 10726.0726, "volume": 30.0}, {"date": "2021-08-30", "close": 10876.0876, "volume": 18.0}, {"date": "2021-08-31", "close": 10651.0651, "volume": 21.0}, {"date": "2021-09-01", "close": 11326.1326, "volume": 20.0}, {"date": "2021-09-02", "close": 11251.1251, "volume": 22.0}, {"date": "2021-09-03", "close": 11926.1926, "volume": 109.0}, {"date": "2021-09-07", "close": 11176.1176, "volume": 34.0}, {"date": "2021-09-08", "close": 11401.1401, "volume": 10.0}, {"date": "2021-09-09", "close": 11926.1926, "volume": 15.0}, {"date": "2021-09-10", "close": 11476.1476, "volume": 20.0}, {"date": "2021-09-13", "close": 10876.0876, "volume": 11.0}, {"date": "2021-09-14", "close": 11176.1176, "volume": 204.0}, {"date": "2021-09-15", "close": 10951.0951, "volume": 42.0}, {"date": "2021-09-16", "close": 10726.0726, "volume": 11.0}, {"date": "2021-09-17", "close": 11101.1101, "volume": 49.0}, {"date": "2021-09-20", "close": 9750.9751, "volume": 25.0}, {"date": "2021-09-21", "close": 9825.9826, "volume": 9.0}, {"date": "2021-09-22", "close": 9975.9976, "volume": 2.0}, {"date": "2021-09-23", "close": 9750.9751, "volume": 14.0}, {"date": "2021-09-24", "close": 9225.9226, "volume": 16.0}, {"date": "2021-09-27", "close": 10201.0201, "volume": 66.0}, {"date": "2021-09-28", "close": 9750.9751, "volume": 24.0}, {"date": "2021-09-29", "close": 9225.9226, "volume": 13.0}, {"date": "2021-09-30", "close": 9675.9676, "volume": 13.0}, {"date": "2021-10-01", "close": 9975.9976, "volume": 27.0}, {"date": "2021-10-04", "close": 9300.9301, "volume": 40.0}, {"date": "2021-10-05", "close": 9375.9376, "volume": 21.0}, {"date": "2021-10-06", "close": 9450.9451, "volume": 35.0}, {"date": "2021-10-07", "close": 9225.9226, "volume": 18.0}, {"date": "2021-10-08", "close": 9075.9076, "volume": 8.0}, {"date": "2021-10-11", "close": 9450.9451, "volume": 75.0}, {"date": "2021-10-12", "close": 9450.9451, "volume": 140.0}, {"date": "2021-10-13", "close": 9525.9526, "volume": 141.0}, {"date": "2021-10-14", "close": 9375.9376, "volume": 135.0}, {"date": "2021-10-15", "close": 9900.9901, "volume": 182.0}, {"date": "2021-10-18", "close": 9450.9451, "volume": 134.0}, {"date": "2021-10-19", "close": 9675.9676, "volume": 137.0}, {"date": "2021-10-20", "close": 11176.1176, "volume": 333.0}, {"date": "2021-10-21", "close": 10426.0426, "volume": 133.0}, {"date": "2021-10-22", "close": 10201.0201, "volume": 121.0}, {"date": "2021-10-25", "close": 10276.0276, "volume": 426.0}, {"date": "2021-10-26", "close": 12901.2901, "volume": 2020.0}, {"date": "2021-10-27", "close": 11101.1101, "volume": 294.0}, {"date": "2021-10-28", "close": 10876.0876, "volume": 79.0}, {"date": "2021-10-29", "close": 12526.2526, "volume": 234.0}, {"date": "2021-11-01", "close": 12226.2226, "volume": 97.0}, {"date": "2021-11-02", "close": 13351.3351, "volume": 1104.0}, {"date": "2021-11-03", "close": 12826.2826, "volume": 184.0}, {"date": "2021-11-04", "close": 14551.4551, "volume": 282.0}, {"date": "2021-11-05", "close": 13276.3276, "volume": 178.0}, {"date": "2021-11-08", "close": 13276.3276, "volume": 243.0}, {"date": "2021-11-09", "close": 13051.3051, "volume": 74.0}, {"date": "2021-11-10", "close": 11776.1776, "volume": 105.0}, {"date": "2021-11-11", "close": 11401.1401, "volume": 63.0}, {"date": "2021-11-12", "close": 11926.1926, "volume": 55.0}, {"date": "2021-11-15", "close": 11926.1926, "volume": 30.0}, {"date": "2021-11-16", "close": 11026.1026, "volume": 46.0}, {"date": "2021-11-17", "close": 10726.0726, "volume": 27.0}, {"date": "2021-11-18", "close": 10426.0426, "volume": 34.0}, {"date": "2021-11-19", "close": 10351.0351, "volume": 14.0}, {"date": "2021-11-22", "close": 9900.9901, "volume": 30.0}, {"date": "2021-11-23", "close": 9975.9976, "volume": 27.0}, {"date": "2021-11-24", "close": 10276.0276, "volume": 20.0}, {"date": "2021-11-26", "close": 9825.9826, "volume": 14.0}, {"date": "2021-11-29", "close": 10051.0051, "volume": 17.0}, {"date": "2021-11-30", "close": 9750.9751, "volume": 21.0}, {"date": "2021-12-01", "close": 8475.8476, "volume": 90.0}, {"date": "2021-12-02", "close": 8100.8101, "volume": 16.0}, {"date": "2021-12-03", "close": 9000.9001, "volume": 105.0}, {"date": "2021-12-06", "close": 9975.9976, "volume": 237.0}, {"date": "2021-12-07", "close": 10576.0576, "volume": 152.0}, {"date": "2021-12-08", "close": 12751.2751, "volume": 368.0}, {"date": "2021-12-09", "close": 9000.9001, "volume": 949.0}, {"date": "2021-12-10", "close": 7950.7951, "volume": 1387.0}, {"date": "2021-12-13", "close": 7575.7576, "volume": 483.0}, {"date": "2021-12-14", "close": 7007.9508, "volume": 153.0}, {"date": "2021-12-15", "close": 7725.7726, "volume": 89.0}, {"date": "2021-12-16", "close": 7491.7492, "volume": 34.0}, {"date": "2021-12-17", "close": 7575.7576, "volume": 52.0}, {"date": "2021-12-20", "close": 7484.2484, "volume": 30.0}, {"date": "2021-12-21", "close": 7725.7726, "volume": 27.0}, {"date": "2021-12-22", "close": 7725.7726, "volume": 16.0}, {"date": "2021-12-23", "close": 7875.7876, "volume": 26.0}, {"date": "2021-12-27", "close": 7950.7951, "volume": 16.0}, {"date": "2021-12-28", "close": 7725.7726, "volume": 14.0}, {"date": "2021-12-29", "close": 7575.7576, "volume": 24.0}, {"date": "2021-12-30", "close": 7725.7726, "volume": 18.0}, {"date": "2021-12-31", "close": 8025.8026, "volume": 22.0}, {"date": "2022-01-03", "close": 7875.7876, "volume": 18.0}, {"date": "2022-01-04", "close": 7500.7501, "volume": 22.0}, {"date": "2022-01-05", "close": 7350.7351, "volume": 15.0}, {"date": "2022-01-06", "close": 7650.7651, "volume": 12.0}, {"date": "2022-01-07", "close": 7500.7501, "volume": 20.0}, {"date": "2022-01-10", "close": 7358.2358, "volume": 17.0}, {"date": "2022-01-11", "close": 7950.7951, "volume": 121.0}, {"date": "2022-01-12", "close": 7950.7951, "volume": 52.0}, {"date": "2022-01-13", "close": 8250.8251, "volume": 51.0}, {"date": "2022-01-14", "close": 8400.8401, "volume": 12.0}, {"date": "2022-01-18", "close": 8475.8476, "volume": 16.0}, {"date": "2022-01-19", "close": 8250.8251, "volume": 12.0}, {"date": "2022-01-20", "close": 8025.8026, "volume": 8.0}, {"date": "2022-01-21", "close": 7350.7351, "volume": 48.0}, {"date": "2022-01-24", "close": 7257.7258, "volume": 17.0}, {"date": "2022-01-25", "close": 7380.7381, "volume": 14.0}, {"date": "2022-01-26", "close": 7499.2499, "volume": 10.0}, {"date": "2022-01-27", "close": 7125.7126, "volume": 7.0}, {"date": "2022-01-28", "close": 7170.7171, "volume": 17.0}, {"date": "2022-01-31", "close": 7575.7576, "volume": 8.0}, {"date": "2022-02-01", "close": 7875.7876, "volume": 24.0}, {"date": "2022-02-02", "close": 7875.7876, "volume": 8.0}, {"date": "2022-02-03", "close": 7800.7801, "volume": 6.0}, {"date": "2022-02-04", "close": 7950.7951, "volume": 52.0}, {"date": "2022-02-07", "close": 7800.7801, "volume": 9.0}, {"date": "2022-02-08", "close": 7731.0231, "volume": 5.0}, {"date": "2022-02-09", "close": 7913.2913, "volume": 46.0}, {"date": "2022-02-10", "close": 7875.7876, "volume": 16.0}, {"date": "2022-02-11", "close": 7650.7651, "volume": 18.0}, {"date": "2022-02-14", "close": 7725.7726, "volume": 2.0}, {"date": "2022-02-15", "close": 7782.7783, "volume": 4.0}, {"date": "2022-02-16", "close": 7950.7951, "volume": 62.0}, {"date": "2022-02-17", "close": 7575.7576, "volume": 21.0}, {"date": "2022-02-18", "close": 7500.0, "volume": 13.0}, {"date": "2022-02-22", "close": 7059.706, "volume": 8.0}, {"date": "2022-02-23", "close": 6825.6826, "volume": 10.0}, {"date": "2022-02-24", "close": 6825.6826, "volume": 16.0}, {"date": "2022-02-25", "close": 6901.4401, "volume": 11.0}, {"date": "2022-02-28", "close": 6750.6751, "volume": 15.0}, {"date": "2022-03-01", "close": 6600.6601, "volume": 15.0}, {"date": "2022-03-02", "close": 6802.4302, "volume": 8.0}, {"date": "2022-03-03", "close": 6525.6526, "volume": 3.0}, {"date": "2022-03-04", "close": 6539.1539, "volume": 4.0}, {"date": "2022-03-07", "close": 6564.6565, "volume": 19.0}, {"date": "2022-03-08", "close": 6750.6751, "volume": 20.0}, {"date": "2022-03-09", "close": 6711.6712, "volume": 9.0}, {"date": "2022-03-10", "close": 6705.6706, "volume": 4.0}, {"date": "2022-03-11", "close": 6750.6751, "volume": 4.0}, {"date": "2022-03-14", "close": 6158.1158, "volume": 15.0}, {"date": "2022-03-15", "close": 6344.1344, "volume": 7.0}, {"date": "2022-03-16", "close": 6548.9049, "volume": 41.0}, {"date": "2022-03-17", "close": 6412.3912, "volume": 11.0}, {"date": "2022-03-18", "close": 6600.6601, "volume": 13.0}, {"date": "2022-03-21", "close": 6447.6448, "volume": 13.0}, {"date": "2022-03-22", "close": 7500.7501, "volume": 104.0}, {"date": "2022-03-23", "close": 6873.6874, "volume": 23.0}, {"date": "2022-03-24", "close": 7240.474, "volume": 69.0}, {"date": "2022-03-25", "close": 6895.4395, "volume": 15.0}, {"date": "2022-03-28", "close": 6675.6676, "volume": 45.0}, {"date": "2022-03-29", "close": 6713.9214, "volume": 12.0}, {"date": "2022-03-30", "close": 6806.9307, "volume": 31.0}, {"date": "2022-03-31", "close": 6780.6706, "volume": 7.0}, {"date": "2022-04-01", "close": 6975.6976, "volume": 22.0}, {"date": "2022-04-04", "close": 6975.6976, "volume": 15.0}, {"date": "2022-04-05", "close": 6899.94, "volume": 9.0}, {"date": "2022-04-06", "close": 6821.9322, "volume": 7.0}, {"date": "2022-04-07", "close": 7125.7126, "volume": 22.0}, {"date": "2022-04-08", "close": 6602.1602, "volume": 9.0}, {"date": "2022-04-11", "close": 6450.6451, "volume": 9.0}, {"date": "2022-04-12", "close": 6439.3939, "volume": 6.0}, {"date": "2022-04-13", "close": 6299.88, "volume": 5.0}, {"date": "2022-04-14", "close": 6270.6271, "volume": 13.0}, {"date": "2022-04-18", "close": 5850.5851, "volume": 15.0}, {"date": "2022-04-19", "close": 6263.1263, "volume": 7.0}, {"date": "2022-04-20", "close": 6225.6226, "volume": 2.0}, {"date": "2022-04-21", "close": 5933.0933, "volume": 7.0}, {"date": "2022-04-22", "close": 5775.5776, "volume": 13.0}, {"date": "2022-04-25", "close": 5625.5626, "volume": 11.0}, {"date": "2022-04-26", "close": 5936.8437, "volume": 26.0}, {"date": "2022-04-27", "close": 6150.6076, "volume": 4.0}, {"date": "2022-04-28", "close": 5850.5851, "volume": 16.0}, {"date": "2022-04-29", "close": 5624.8125, "volume": 5.0}, {"date": "2022-05-02", "close": 5777.8278, "volume": 3.0}, {"date": "2022-05-03", "close": 5924.8425, "volume": 3.0}, {"date": "2022-05-04", "close": 6000.6001, "volume": 1.0}, {"date": "2022-05-05", "close": 5850.5851, "volume": 13.0}, {"date": "2022-05-06", "close": 5628.5629, "volume": 10.0}, {"date": "2022-05-09", "close": 4800.48, "volume": 10.0}, {"date": "2022-05-10", "close": 4858.9859, "volume": 7.0}, {"date": "2022-05-11", "close": 4350.435, "volume": 4.0}, {"date": "2022-05-12", "close": 4349.6775, "volume": 7.0}, {"date": "2022-05-13", "close": 4497.4422, "volume": 13.0}, {"date": "2022-05-16", "close": 4799.73, "volume": 7.0}, {"date": "2022-05-17", "close": 5099.76, "volume": 29.0}, {"date": "2022-05-18", "close": 4949.7375, "volume": 2.0}, {"date": "2022-05-19", "close": 5070.5071, "volume": 17.0}, {"date": "2022-05-20", "close": 4898.7399, "volume": 21.0}, {"date": "2022-05-23", "close": 4650.465, "volume": 21.0}, {"date": "2022-05-24", "close": 4725.465, "volume": 5.0}, {"date": "2022-05-25", "close": 4800.48, "volume": 10.0}, {"date": "2022-05-26", "close": 4837.9838, "volume": 34.0}, {"date": "2022-05-27", "close": 4875.4875, "volume": 8.0}, {"date": "2022-05-31", "close": 5175.5101, "volume": 8.0}, {"date": "2022-06-01", "close": 4950.495, "volume": 19.0}, {"date": "2022-06-02", "close": 5016.5017, "volume": 18.0}, {"date": "2022-06-03", "close": 4950.495, "volume": 5.0}, {"date": "2022-06-06", "close": 5088.5089, "volume": 18.0}, {"date": "2022-06-07", "close": 4598.7099, "volume": 19.0}, {"date": "2022-06-08", "close": 5025.5026, "volume": 16.0}, {"date": "2022-06-09", "close": 5192.7693, "volume": 20.0}, {"date": "2022-06-10", "close": 5235.4935, "volume": 23.0}, {"date": "2022-06-13", "close": 4474.9475, "volume": 14.0}, {"date": "2022-06-14", "close": 4350.435, "volume": 6.0}, {"date": "2022-06-15", "close": 4387.9388, "volume": 7.0}, {"date": "2022-06-16", "close": 4640.7141, "volume": 10.0}, {"date": "2022-06-17", "close": 4275.435, "volume": 3.0}, {"date": "2022-06-21", "close": 4582.2082, "volume": 13.0}, {"date": "2022-06-22", "close": 4485.4485, "volume": 2.0}, {"date": "2022-06-23", "close": 4726.9727, "volume": 61.0}, {"date": "2022-06-24", "close": 4799.73, "volume": 12.0}, {"date": "2022-06-27", "close": 4732.2232, "volume": 7.0}, {"date": "2022-06-28", "close": 4740.474, "volume": 1.0}, {"date": "2022-06-29", "close": 4780.228, "volume": 4.0}, {"date": "2022-06-30", "close": 4502.7003, "volume": 4.0}, {"date": "2022-07-01", "close": 4725.4725, "volume": 11.0}, {"date": "2022-07-05", "close": 4575.4575, "volume": 12.0}, {"date": "2022-07-06", "close": 4471.1896, "volume": 10.0}, {"date": "2022-07-07", "close": 4574.7075, "volume": 6.0}, {"date": "2022-07-08", "close": 4348.9349, "volume": 10.0}, {"date": "2022-07-11", "close": 4177.1677, "volume": 5.0}, {"date": "2022-07-12", "close": 4012.9013, "volume": 9.0}, {"date": "2022-07-13", "close": 3824.6325, "volume": 15.0}, {"date": "2022-07-14", "close": 3675.3675, "volume": 3.0}, {"date": "2022-07-15", "close": 3649.1149, "volume": 2.0}, {"date": "2022-07-18", "close": 3488.5989, "volume": 18.0}, {"date": "2022-07-19", "close": 3524.6025, "volume": 20.0}, {"date": "2022-07-20", "close": 3413.5914, "volume": 13.0}, {"date": "2022-07-21", "close": 3262.0762, "volume": 13.0}, {"date": "2022-07-22", "close": 2856.2856, "volume": 15.0}, {"date": "2022-07-25", "close": 2301.2301, "volume": 31.0}, {"date": "2022-07-26", "close": 2708.5209, "volume": 53.0}, {"date": "2022-07-27", "close": 2847.2847, "volume": 22.0}, {"date": "2022-07-28", "close": 2625.2625, "volume": 19.0}, {"date": "2022-07-29", "close": 2550.2475, "volume": 10.0}, {"date": "2022-08-01", "close": 2535.2535, "volume": 6.0}, {"date": "2022-08-02", "close": 2442.2442, "volume": 5.0}, {"date": "2022-08-03", "close": 2530.003, "volume": 18.0}, {"date": "2022-08-04", "close": 2835.276, "volume": 149.0}, {"date": "2022-08-05", "close": 2859.2859, "volume": 116.0}, {"date": "2022-08-08", "close": 2677.0177, "volume": 40.0}, {"date": "2022-08-09", "close": 2474.4974, "volume": 23.0}, {"date": "2022-08-10", "close": 2489.4989, "volume": 31.0}, {"date": "2022-08-11", "close": 2481.2481, "volume": 45.0}, {"date": "2022-08-12", "close": 2396.4896, "volume": 18.0}, {"date": "2022-08-15", "close": 2017.7018, "volume": 93.0}, {"date": "2022-08-16", "close": 2089.709, "volume": 25.0}, {"date": "2022-08-17", "close": 2043.9544, "volume": 6.0}, {"date": "2022-08-18", "close": 1981.6982, "volume": 62.0}, {"date": "2022-08-19", "close": 1875.1875, "volume": 45.0}, {"date": "2022-08-22", "close": 1779.928, "volume": 38.0}, {"date": "2022-08-23", "close": 1650.165, "volume": 15.0}, {"date": "2022-08-24", "close": 1722.9223, "volume": 16.0}, {"date": "2022-08-25", "close": 1724.4224, "volume": 18.0}, {"date": "2022-08-26", "close": 1727.4227, "volume": 13.0}, {"date": "2022-08-29", "close": 1741.6742, "volume": 9.0}, {"date": "2022-08-30", "close": 1986.9487, "volume": 216.0}, {"date": "2022-08-31", "close": 2001.2001, "volume": 42.0}, {"date": "2022-09-01", "close": 1800.9301, "volume": 24.0}, {"date": "2022-09-02", "close": 1947.9448, "volume": 17.0}, {"date": "2022-09-06", "close": 1924.6925, "volume": 14.0}, {"date": "2022-09-07", "close": 1950.195, "volume": 4.0}, {"date": "2022-09-08", "close": 1938.1938, "volume": 7.0}, {"date": "2022-09-09", "close": 1941.9367, "volume": 16.0}, {"date": "2022-09-12", "close": 2025.2025, "volume": 38.0}, {"date": "2022-09-13", "close": 1934.3684, "volume": 9.0}, {"date": "2022-09-14", "close": 1874.4299, "volume": 16.0}, {"date": "2022-09-15", "close": 1871.4371, "volume": 6.0}, {"date": "2022-09-16", "close": 1764.9265, "volume": 10.0}, {"date": "2022-09-19", "close": 1675.6676, "volume": 10.0}, {"date": "2022-09-20", "close": 1707.1707, "volume": 6.0}, {"date": "2022-09-21", "close": 1660.6661, "volume": 9.0}, {"date": "2022-09-22", "close": 1476.8902, "volume": 55.0}, {"date": "2022-09-23", "close": 1170.8671, "volume": 69.0}, {"date": "2022-09-26", "close": 1126.6127, "volume": 10.0}, {"date": "2022-09-27", "close": 1135.6136, "volume": 13.0}, {"date": "2022-09-28", "close": 1192.6193, "volume": 5.0}, {"date": "2022-09-29", "close": 1140.8641, "volume": 4.0}, {"date": "2022-09-30", "close": 1195.6196, "volume": 78.0}, {"date": "2022-10-03", "close": 1088.3588, "volume": 18.0}, {"date": "2022-10-04", "close": 1200.12, "volume": 151.0}, {"date": "2022-10-05", "close": 1223.3723, "volume": 584.0}, {"date": "2022-10-06", "close": 1848.9349, "volume": 7860.0}, {"date": "2022-10-07", "close": 1552.6553, "volume": 459.0}, {"date": "2022-10-10", "close": 1433.3933, "volume": 128.0}, {"date": "2022-10-11", "close": 1237.6238, "volume": 99.0}, {"date": "2022-10-12", "close": 1717.6718, "volume": 5386.0}, {"date": "2022-10-13", "close": 1536.1536, "volume": 329.0}, {"date": "2022-10-14", "close": 1425.1425, "volume": 183.0}, {"date": "2022-10-17", "close": 1357.6358, "volume": 165.0}, {"date": "2022-10-18", "close": 1316.3816, "volume": 129.0}, {"date": "2022-10-19", "close": 1260.126, "volume": 95.0}, {"date": "2022-10-20", "close": 1263.8764, "volume": 50.0}, {"date": "2022-10-21", "close": 1233.1233, "volume": 52.0}, {"date": "2022-10-24", "close": 1137.8638, "volume": 109.0}, {"date": "2022-10-25", "close": 1216.6217, "volume": 55.0}, {"date": "2022-10-26", "close": 1312.6313, "volume": 117.0}, {"date": "2022-10-27", "close": 1254.8755, "volume": 39.0}, {"date": "2022-10-28", "close": 1198.6199, "volume": 20.0}, {"date": "2022-10-31", "close": 1164.1164, "volume": 14.0}, {"date": "2022-11-01", "close": 1077.8578, "volume": 51.0}, {"date": "2022-11-02", "close": 1124.3624, "volume": 57.0}, {"date": "2022-11-03", "close": 1136.3636, "volume": 24.0}, {"date": "2022-11-04", "close": 982.5983, "volume": 138.0}, {"date": "2022-11-07", "close": 887.3387, "volume": 65.0}, {"date": "2022-11-08", "close": 897.8398, "volume": 129.0}, {"date": "2022-11-09", "close": 637.5, "volume": 217.0}, {"date": "2022-11-10", "close": 725.0, "volume": 151.0}, {"date": "2022-11-11", "close": 720.0, "volume": 18.0}, {"date": "2022-11-14", "close": 677.5, "volume": 47.0}, {"date": "2022-11-15", "close": 700.0, "volume": 214.0}, {"date": "2022-11-16", "close": 785.0, "volume": 327.0}, {"date": "2022-11-17", "close": 865.0, "volume": 1290.0}, {"date": "2022-11-18", "close": 710.0, "volume": 190.0}, {"date": "2022-11-21", "close": 685.0, "volume": 27.0}, {"date": "2022-11-22", "close": 675.0, "volume": 16.0}, {"date": "2022-11-23", "close": 640.0, "volume": 66.0}, {"date": "2022-11-25", "close": 642.575, "volume": 5.0}, {"date": "2022-11-28", "close": 647.5, "volume": 31.0}, {"date": "2022-11-29", "close": 657.5, "volume": 8.0}, {"date": "2022-11-30", "close": 640.0, "volume": 21.0}, {"date": "2022-12-01", "close": 641.35, "volume": 10.0}, {"date": "2022-12-02", "close": 675.0, "volume": 41.0}, {"date": "2022-12-05", "close": 667.275, "volume": 27.0}, {"date": "2022-12-06", "close": 655.825, "volume": 30.0}, {"date": "2022-12-07", "close": 645.0, "volume": 15.0}, {"date": "2022-12-08", "close": 620.0, "volume": 17.0}, {"date": "2022-12-09", "close": 615.025, "volume": 87.0}, {"date": "2022-12-12", "close": 744.0, "volume": 338.0}, {"date": "2022-12-13", "close": 647.5, "volume": 60.0}, {"date": "2022-12-14", "close": 682.5, "volume": 9.0}, {"date": "2022-12-15", "close": 620.0, "volume": 20.0}, {"date": "2022-12-16", "close": 575.0, "volume": 22.0}, {"date": "2022-12-19", "close": 574.325, "volume": 13.0}, {"date": "2022-12-20", "close": 550.0, "volume": 3.0}, {"date": "2022-12-21", "close": 530.0, "volume": 16.0}, {"date": "2022-12-22", "close": 488.75, "volume": 38.0}, {"date": "2022-12-23", "close": 462.5, "volume": 16.0}, {"date": "2022-12-27", "close": 493.9, "volume": 19.0}, {"date": "2022-12-28", "close": 455.0, "volume": 7.0}, {"date": "2022-12-29", "close": 500.0, "volume": 4.0}, {"date": "2022-12-30", "close": 522.2, "volume": 27.0}, {"date": "2023-01-03", "close": 525.0, "volume": 57.0}, {"date": "2023-01-04", "close": 605.0, "volume": 63.0}, {"date": "2023-01-05", "close": 607.5, "volume": 51.0}, {"date": "2023-01-06", "close": 737.5, "volume": 77.0}, {"date": "2023-01-09", "close": 753.75, "volume": 125.0}, {"date": "2023-01-10", "close": 850.0, "volume": 366.0}, {"date": "2023-01-11", "close": 835.0, "volume": 114.0}, {"date": "2023-01-12", "close": 930.0, "volume": 828.0}, {"date": "2023-01-13", "close": 985.0, "volume": 350.0}, {"date": "2023-01-17", "close": 1057.5, "volume": 462.0}, {"date": "2023-01-18", "close": 1000.0, "volume": 258.0}, {"date": "2023-01-19", "close": 835.0, "volume": 292.0}, {"date": "2023-01-20", "close": 905.0, "volume": 44.0}, {"date": "2023-01-23", "close": 972.5, "volume": 64.0}, {"date": "2023-01-24", "close": 995.0, "volume": 51.0}, {"date": "2023-01-25", "close": 955.0, "volume": 5.0}, {"date": "2023-01-26", "close": 915.0, "volume": 8.0}, {"date": "2023-01-27", "close": 936.575, "volume": 25.0}, {"date": "2023-01-30", "close": 927.5, "volume": 7.0}, {"date": "2023-01-31", "close": 952.525, "volume": 50.0}, {"date": "2023-02-01", "close": 1042.5, "volume": 192.0}, {"date": "2023-02-02", "close": 1101.8, "volume": 104.0}, {"date": "2023-02-03", "close": 1095.0, "volume": 74.0}, {"date": "2023-02-06", "close": 1327.5, "volume": 7647.0}, {"date": "2023-02-07", "close": 1380.0, "volume": 1201.0}, {"date": "2023-02-08", "close": 1250.0, "volume": 736.0}, {"date": "2023-02-09", "close": 1212.5, "volume": 185.0}, {"date": "2023-02-10", "close": 962.5, "volume": 190.0}, {"date": "2023-02-13", "close": 977.5, "volume": 35.0}, {"date": "2023-02-14", "close": 987.5, "volume": 153.0}, {"date": "2023-02-15", "close": 987.5, "volume": 12.0}, {"date": "2023-02-16", "close": 1012.5, "volume": 9.0}, {"date": "2023-02-17", "close": 977.5, "volume": 40.0}, {"date": "2023-02-21", "close": 952.725, "volume": 8.0}, {"date": "2023-02-22", "close": 950.0, "volume": 10.0}, {"date": "2023-02-23", "close": 923.75, "volume": 7.0}, {"date": "2023-02-24", "close": 900.0, "volume": 35.0}, {"date": "2023-02-27", "close": 890.0, "volume": 173.0}, {"date": "2023-02-28", "close": 907.5, "volume": 3.0}, {"date": "2023-03-01", "close": 867.8, "volume": 6.0}, {"date": "2023-03-02", "close": 875.0, "volume": 14.0}, {"date": "2023-03-03", "close": 860.0, "volume": 75.0}, {"date": "2023-03-06", "close": 850.0, "volume": 45.0}, {"date": "2023-03-07", "close": 825.0, "volume": 44.0}, {"date": "2023-03-08", "close": 825.0, "volume": null}, {"date": "2023-03-09", "close": 742.5, "volume": 13.0}, {"date": "2023-03-10", "close": 695.0, "volume": 20.0}, {"date": "2023-03-13", "close": 672.275, "volume": 10.0}, {"date": "2023-03-14", "close": 672.275, "volume": null}, {"date": "2023-03-15", "close": 727.5, "volume": 249.0}, {"date": "2023-03-16", "close": 670.0, "volume": 3.0}, {"date": "2023-03-17", "close": 632.5, "volume": 3.0}, {"date": "2023-03-20", "close": 657.5, "volume": 148.0}, {"date": "2023-03-21", "close": 665.25, "volume": 73.0}, {"date": "2023-03-22", "close": 712.5, "volume": 3.0}, {"date": "2023-03-23", "close": 670.0, "volume": 2.0}, {"date": "2023-03-24", "close": 684.4, "volume": 9.0}, {"date": "2023-03-27", "close": 660.275, "volume": 26.0}, {"date": "2023-03-28", "close": 652.525, "volume": 5.0}, {"date": "2023-03-29", "close": 657.5, "volume": 3.0}, {"date": "2023-03-30", "close": 657.5, "volume": null}, {"date": "2023-03-31", "close": 645.0, "volume": 2.0}, {"date": "2023-04-03", "close": 691.25, "volume": 2.0}, {"date": "2023-04-04", "close": 655.0, "volume": 2.0}, {"date": "2023-04-05", "close": 655.0, "volume": 8.0}, {"date": "2023-04-06", "close": 682.5, "volume": 16.0}, {"date": "2023-04-10", "close": 682.5, "volume": null}, {"date": "2023-04-11", "close": 682.5, "volume": null}, {"date": "2023-04-12", "close": 590.0, "volume": 6.0}, {"date": "2023-04-13", "close": 660.0, "volume": 80.0}, {"date": "2023-04-14", "close": 645.0, "volume": 59.0}, {"date": "2023-04-17", "close": 690.0, "volume": 12.0}, {"date": "2023-04-18", "close": 729.625, "volume": 150.0}, {"date": "2023-04-19", "close": 690.0, "volume": 5.0}, {"date": "2023-04-20", "close": 627.5, "volume": 21.0}, {"date": "2023-04-21", "close": 625.025, "volume": 16.0}, {"date": "2023-04-24", "close": 557.525, "volume": 19.0}, {"date": "2023-04-25", "close": 577.5, "volume": 15.0}, {"date": "2023-04-26", "close": 627.5, "volume": 10.0}, {"date": "2023-04-27", "close": 600.0, "volume": 10.0}, {"date": "2023-04-28", "close": 625.0, "volume": 85.0}, {"date": "2023-05-01", "close": 7750.0, "volume": 49457.0}, {"date": "2023-05-02", "close": 850.0, "volume": 21779.0}, {"date": "2023-05-03", "close": 1442.5, "volume": 83935.0}, {"date": "2023-05-04", "close": 1720.0, "volume": 22957.0}, {"date": "2023-05-05", "close": 1450.0, "volume": 5636.0}, {"date": "2023-05-08", "close": 1535.0, "volume": 5598.0}, {"date": "2023-05-09", "close": 1257.5, "volume": 2025.0}, {"date": "2023-05-10", "close": 1257.5, "volume": 1577.0}, {"date": "2023-05-11", "close": 1100.0, "volume": 1071.0}, {"date": "2023-05-12", "close": 1000.0, "volume": 1356.0}, {"date": "2023-05-15", "close": 1085.0, "volume": 9454.0}, {"date": "2023-05-16", "close": 1582.5, "volume": 199118.0}, {"date": "2023-05-17", "close": 1652.5, "volume": 36094.0}, {"date": "2023-05-18", "close": 1587.5, "volume": 3849.0}, {"date": "2023-05-19", "close": 1417.5, "volume": 1856.0}, {"date": "2023-05-22", "close": 1370.0, "volume": 2343.0}, {"date": "2023-05-23", "close": 1325.0, "volume": 858.0}, {"date": "2023-05-24", "close": 1280.0, "volume": 800.0}, {"date": "2023-05-25", "close": 1210.0, "volume": 1099.0}, {"date": "2023-05-26", "close": 1110.0, "volume": 1091.0}, {"date": "2023-05-30", "close": 1285.0, "volume": 8973.0}, {"date": "2023-05-31", "close": 1227.5, "volume": 1500.0}, {"date": "2023-06-01", "close": 1215.0, "volume": 1714.0}, {"date": "2023-06-02", "close": 1217.5, "volume": 1208.0}, {"date": "2023-06-05", "close": 1200.0, "volume": 692.0}, {"date": "2023-06-06", "close": 1222.5, "volume": 1178.0}, {"date": "2023-06-07", "close": 1105.0, "volume": 819.0}, {"date": "2023-06-08", "close": 1145.0, "volume": 684.0}, {"date": "2023-06-09", "close": 1052.5, "volume": 743.0}, {"date": "2023-06-12", "close": 1015.0, "volume": 322.0}, {"date": "2023-06-13", "close": 995.0, "volume": 641.0}, {"date": "2023-06-14", "close": 997.5, "volume": 567.0}, {"date": "2023-06-15", "close": 1075.0, "volume": 1008.0}, {"date": "2023-06-16", "close": 1045.0, "volume": 247.0}, {"date": "2023-06-20", "close": 1040.0, "volume": 180.0}, {"date": "2023-06-21", "close": 1087.5, "volume": 339.0}, {"date": "2023-06-22", "close": 1112.5, "volume": 275.0}, {"date": "2023-06-23", "close": 1035.0, "volume": 342.0}, {"date": "2023-06-26", "close": 1010.0, "volume": 159.0}, {"date": "2023-06-27", "close": 1010.0, "volume": 227.0}, {"date": "2023-06-28", "close": 965.0, "volume": 142.0}, {"date": "2023-06-29", "close": 1025.0, "volume": 806.0}, {"date": "2023-06-30", "close": 1067.5, "volume": 446.0}, {"date": "2023-07-03", "close": 1052.5, "volume": 114.0}, {"date": "2023-07-05", "close": 1012.5, "volume": 132.0}, {"date": "2023-07-06", "close": 997.5, "volume": 286.0}, {"date": "2023-07-07", "close": 1000.0, "volume": 266.0}, {"date": "2023-07-10", "close": 1020.0, "volume": 338.0}, {"date": "2023-07-11", "close": 985.0, "volume": 889.0}, {"date": "2023-07-12", "close": 1007.5, "volume": 311.0}, {"date": "2023-07-13", "close": 1010.0, "volume": 270.0}, {"date": "2023-07-14", "close": 967.5, "volume": 273.0}, {"date": "2023-07-17", "close": 957.5, "volume": 179.0}, {"date": "2023-07-18", "close": 870.0, "volume": 525.0}, {"date": "2023-07-19", "close": 852.5, "volume": 237.0}, {"date": "2023-07-20", "close": 825.0, "volume": 124.0}, {"date": "2023-07-21", "close": 827.5, "volume": 199.0}, {"date": "2023-07-24", "close": 770.0, "volume": 333.0}, {"date": "2023-07-25", "close": 787.5, "volume": 160.0}, {"date": "2023-07-26", "close": 830.0, "volume": 272.0}, {"date": "2023-07-27", "close": 777.5, "volume": 335.0}, {"date": "2023-07-28", "close": 780.0, "volume": 204.0}, {"date": "2023-07-31", "close": 802.5, "volume": 128.0}, {"date": "2023-08-01", "close": 810.0, "volume": 212.0}, {"date": "2023-08-02", "close": 770.0, "volume": 282.0}, {"date": "2023-08-03", "close": 770.0, "volume": 73.0}, {"date": "2023-08-04", "close": 772.5, "volume": 155.0}, {"date": "2023-08-07", "close": 685.0, "volume": 288.0}, {"date": "2023-08-08", "close": 685.0, "volume": 76.0}, {"date": "2023-08-09", "close": 672.5, "volume": 92.0}, {"date": "2023-08-10", "close": 627.5, "volume": 150.0}, {"date": "2023-08-11", "close": 615.0, "volume": 169.0}, {"date": "2023-08-14", "close": 647.5, "volume": 51.0}, {"date": "2023-08-15", "close": 645.0, "volume": 45.0}, {"date": "2023-08-16", "close": 677.5, "volume": 488.0}, {"date": "2023-08-17", "close": 680.0, "volume": 217.0}, {"date": "2023-08-18", "close": 632.5, "volume": 41.0}, {"date": "2023-08-21", "close": 645.0, "volume": 78.0}, {"date": "2023-08-22", "close": 650.0, "volume": 67.0}, {"date": "2023-08-23", "close": 647.5, "volume": 33.0}, {"date": "2023-08-24", "close": 635.0, "volume": 35.0}, {"date": "2023-08-25", "close": 635.0, "volume": 58.0}, {"date": "2023-08-28", "close": 875.0, "volume": 180742.0}, {"date": "2023-08-29", "close": 857.5, "volume": 6250.0}, {"date": "2023-08-30", "close": 862.5, "volume": 1824.0}, {"date": "2023-08-31", "close": 682.5, "volume": 1250.0}, {"date": "2023-09-01", "close": 697.5, "volume": 974.0}, {"date": "2023-09-05", "close": 1025.0, "volume": 69452.0}, {"date": "2023-09-06", "close": 1005.0, "volume": 3356.0}, {"date": "2023-09-07", "close": 985.0, "volume": 1125.0}, {"date": "2023-09-08", "close": 987.5, "volume": 577.0}, {"date": "2023-09-11", "close": 1052.5, "volume": 1183.0}, {"date": "2023-09-12", "close": 982.5, "volume": 414.0}, {"date": "2023-09-13", "close": 892.5, "volume": 411.0}, {"date": "2023-09-14", "close": 890.0, "volume": 275.0}, {"date": "2023-09-15", "close": 845.0, "volume": 141.0}, {"date": "2023-09-18", "close": 830.0, "volume": 131.0}, {"date": "2023-09-19", "close": 792.5, "volume": 246.0}, {"date": "2023-09-20", "close": 800.0, "volume": 108.0}, {"date": "2023-09-21", "close": 787.5, "volume": 112.0}, {"date": "2023-09-22", "close": 772.5, "volume": 108.0}, {"date": "2023-09-25", "close": 790.0, "volume": 251.0}, {"date": "2023-09-26", "close": 762.5, "volume": 109.0}, {"date": "2023-09-27", "close": 742.5, "volume": 122.0}, {"date": "2023-09-28", "close": 747.5, "volume": 77.0}, {"date": "2023-09-29", "close": 747.5, "volume": 38.0}, {"date": "2023-10-02", "close": 722.5, "volume": 50.0}, {"date": "2023-10-03", "close": 654.075, "volume": 202.0}, {"date": "2023-10-04", "close": 640.0, "volume": 155.0}, {"date": "2023-10-05", "close": 650.0, "volume": 59.0}, {"date": "2023-10-06", "close": 652.5, "volume": 58.0}, {"date": "2023-10-09", "close": 630.0, "volume": 43.0}, {"date": "2023-10-10", "close": 632.5, "volume": 49.0}, {"date": "2023-10-11", "close": 635.0, "volume": 77.0}, {"date": "2023-10-12", "close": 627.5, "volume": 260.0}, {"date": "2023-10-13", "close": 597.5, "volume": 124.0}, {"date": "2023-10-16", "close": 607.5, "volume": 91.0}, {"date": "2023-10-17", "close": 615.0, "volume": 93.0}, {"date": "2023-10-18", "close": 707.5, "volume": 562.0}, {"date": "2023-10-19", "close": 677.5, "volume": 96.0}, {"date": "2023-10-20", "close": 670.0, "volume": 82.0}, {"date": "2023-10-23", "close": 667.5, "volume": 60.0}, {"date": "2023-10-24", "close": 682.975, "volume": 51.0}, {"date": "2023-10-25", "close": 702.5, "volume": 48.0}, {"date": "2023-10-26", "close": 740.0, "volume": 87.0}, {"date": "2023-10-27", "close": 752.5, "volume": 232.0}, {"date": "2023-10-30", "close": 690.0, "volume": 104.0}, {"date": "2023-10-31", "close": 745.0, "volume": 142.0}, {"date": "2023-11-01", "close": 695.0, "volume": 68.0}, {"date": "2023-11-02", "close": 720.0, "volume": 93.0}, {"date": "2023-11-03", "close": 745.0, "volume": 46.0}, {"date": "2023-11-06", "close": 802.5, "volume": 97.0}, {"date": "2023-11-07", "close": 795.0, "volume": 39.0}, {"date": "2023-11-08", "close": 770.0, "volume": 15.0}, {"date": "2023-11-09", "close": 780.0, "volume": 23.0}, {"date": "2023-11-10", "close": 752.5, "volume": 20.0}, {"date": "2023-11-13", "close": 767.5, "volume": 51.0}, {"date": "2023-11-14", "close": 765.0, "volume": 49.0}, {"date": "2023-11-15", "close": 785.0, "volume": 61.0}, {"date": "2023-11-16", "close": 787.475, "volume": 75.0}, {"date": "2023-11-17", "close": 825.0, "volume": 198.0}, {"date": "2023-11-20", "close": 987.5, "volume": 24982.0}, {"date": "2023-11-21", "close": 990.0, "volume": 3859.0}, {"date": "2023-11-22", "close": 887.5, "volume": 13118.0}, {"date": "2023-11-24", "close": 835.0, "volume": 2319.0}, {"date": "2023-11-27", "close": 807.5, "volume": 955.0}, {"date": "2023-11-28", "close": 855.0, "volume": 1264.0}, {"date": "2023-11-29", "close": 822.5, "volume": 3919.0}, {"date": "2023-11-30", "close": 812.5, "volume": 1775.0}, {"date": "2023-12-01", "close": 762.5, "volume": 3578.0}, {"date": "2023-12-04", "close": 737.5, "volume": 1116.0}, {"date": "2023-12-05", "close": 662.5, "volume": 510.0}, {"date": "2023-12-06", "close": 665.0, "volume": 447.0}, {"date": "2023-12-07", "close": 612.5, "volume": 512.0}, {"date": "2023-12-08", "close": 622.5, "volume": 262.0}, {"date": "2023-12-11", "close": 592.5, "volume": 392.0}, {"date": "2023-12-12", "close": 572.5, "volume": 224.0}, {"date": "2023-12-13", "close": 733.75, "volume": 2356.0}, {"date": "2023-12-14", "close": 710.0, "volume": 426.0}, {"date": "2023-12-15", "close": 747.5, "volume": 678.0}, {"date": "2023-12-18", "close": 769.925, "volume": 577.0}, {"date": "2023-12-19", "close": 735.0, "volume": 3786.0}, {"date": "2023-12-20", "close": 695.0, "volume": 727.0}, {"date": "2023-12-21", "close": 672.5, "volume": 219.0}, {"date": "2023-12-22", "close": 677.5, "volume": 406.0}, {"date": "2023-12-26", "close": 635.0, "volume": 276.0}, {"date": "2023-12-27", "close": 625.0, "volume": 424.0}, {"date": "2023-12-28", "close": 625.025, "volume": 170.0}, {"date": "2023-12-29", "close": 642.5, "volume": 419.0}, {"date": "2024-01-02", "close": 695.0, "volume": 492.0}, {"date": "2024-01-03", "close": 699.675, "volume": 370.0}, {"date": "2024-01-04", "close": 668.75, "volume": 231.0}, {"date": "2024-01-05", "close": 650.45, "volume": 254.0}, {"date": "2024-01-08", "close": 635.0, "volume": 169.0}, {"date": "2024-01-09", "close": 652.5, "volume": 150.0}, {"date": "2024-01-10", "close": 647.5, "volume": 149.0}, {"date": "2024-01-11", "close": 625.0, "volume": 273.0}, {"date": "2024-01-12", "close": 585.0, "volume": 208.0}, {"date": "2024-01-16", "close": 525.0, "volume": 439.0}, {"date": "2024-01-17", "close": 522.5, "volume": 91.0}, {"date": "2024-01-18", "close": 516.25, "volume": 100.0}, {"date": "2024-01-19", "close": 515.0, "volume": 114.0}, {"date": "2024-01-22", "close": 522.5, "volume": 3505.0}, {"date": "2024-01-23", "close": 450.0, "volume": 1051.0}, {"date": "2024-01-24", "close": 470.0, "volume": 536.0}, {"date": "2024-01-25", "close": 445.0, "volume": 834.0}, {"date": "2024-01-26", "close": 487.5, "volume": 647.0}, {"date": "2024-01-29", "close": 470.0, "volume": 239.0}, {"date": "2024-01-30", "close": 477.5, "volume": 243.0}, {"date": "2024-01-31", "close": 462.5, "volume": 166.0}, {"date": "2024-02-01", "close": 472.5, "volume": 117.0}, {"date": "2024-02-02", "close": 507.5, "volume": 294.0}, {"date": "2024-02-05", "close": 525.0, "volume": 213.0}, {"date": "2024-02-06", "close": 560.0, "volume": 334.0}, {"date": "2024-02-07", "close": 570.0, "volume": 246.0}, {"date": "2024-02-08", "close": 575.0, "volume": 428.0}, {"date": "2024-02-09", "close": 557.5, "volume": 607.0}, {"date": "2024-02-12", "close": 522.5, "volume": 495.0}, {"date": "2024-02-13", "close": 510.0, "volume": 241.0}, {"date": "2024-02-14", "close": 530.0, "volume": 531.0}, {"date": "2024-02-15", "close": 530.0, "volume": 509.0}, {"date": "2024-02-16", "close": 590.0, "volume": 3565.0}, {"date": "2024-02-20", "close": 537.5, "volume": 1139.0}, {"date": "2024-02-21", "close": 518.75, "volume": 321.0}, {"date": "2024-02-22", "close": 530.0, "volume": 215.0}, {"date": "2024-02-23", "close": 490.0, "volume": 422.0}, {"date": "2024-02-26", "close": 492.5, "volume": 328.0}, {"date": "2024-02-27", "close": 490.0, "volume": 222.0}, {"date": "2024-02-28", "close": 487.5, "volume": 180.0}, {"date": "2024-02-29", "close": 517.5, "volume": 761.0}, {"date": "2024-03-01", "close": 520.0, "volume": 423.0}, {"date": "2024-03-04", "close": 492.5, "volume": 298.0}, {"date": "2024-03-05", "close": 492.5, "volume": 177.0}, {"date": "2024-03-06", "close": 500.0, "volume": 266.0}, {"date": "2024-03-07", "close": 495.0, "volume": 106.0}, {"date": "2024-03-08", "close": 467.5, "volume": 342.0}, {"date": "2024-03-11", "close": 417.5, "volume": 298.0}, {"date": "2024-03-12", "close": 392.5, "volume": 177.0}, {"date": "2024-03-13", "close": 337.5, "volume": 1122.0}, {"date": "2024-03-14", "close": 340.0, "volume": 204.0}, {"date": "2024-03-15", "close": 350.0, "volume": 188.0}, {"date": "2024-03-18", "close": 360.0, "volume": 113.0}, {"date": "2024-03-19", "close": 337.5, "volume": 127.0}, {"date": "2024-03-20", "close": 352.5, "volume": 91.0}, {"date": "2024-03-21", "close": 352.5, "volume": 65.0}, {"date": "2024-03-22", "close": 362.5, "volume": 165.0}, {"date": "2024-03-25", "close": 320.0, "volume": 219.0}, {"date": "2024-03-26", "close": 292.5, "volume": 318.0}, {"date": "2024-03-27", "close": 272.5, "volume": 8525.0}, {"date": "2024-03-28", "close": 257.5, "volume": 1366.0}, {"date": "2024-04-01", "close": 248.775, "volume": 626.0}, {"date": "2024-04-02", "close": 239.5, "volume": 315.0}, {"date": "2024-04-03", "close": 240.5, "volume": 294.0}, {"date": "2024-04-04", "close": 230.025, "volume": 7507.0}, {"date": "2024-04-05", "close": 230.0, "volume": 800.0}, {"date": "2024-04-08", "close": 207.475, "volume": 6833.0}, {"date": "2024-04-09", "close": 203.5, "volume": 1506.0}, {"date": "2024-04-10", "close": 197.075, "volume": 570.0}, {"date": "2024-04-11", "close": 179.075, "volume": 791.0}, {"date": "2024-04-12", "close": 170.25, "volume": 1344.0}, {"date": "2024-04-15", "close": 155.475, "volume": 823.0}, {"date": "2024-04-16", "close": 167.475, "volume": 769.0}, {"date": "2024-04-17", "close": 172.725, "volume": 570.0}, {"date": "2024-04-18", "close": 186.25, "volume": 722.0}, {"date": "2024-04-19", "close": 167.5, "volume": 724.0}, {"date": "2024-04-22", "close": 177.75, "volume": 581.0}, {"date": "2024-04-23", "close": 172.175, "volume": 429.0}, {"date": "2024-04-24", "close": 172.625, "volume": 343.0}, {"date": "2024-04-25", "close": 183.75, "volume": 341.0}, {"date": "2024-04-26", "close": 177.6, "volume": 532.0}, {"date": "2024-04-29", "close": 181.5, "volume": 359.0}, {"date": "2024-04-30", "close": 177.475, "volume": 252.0}, {"date": "2024-05-01", "close": 177.5, "volume": 258.0}, {"date": "2024-05-02", "close": 174.55, "volume": 144.0}, {"date": "2024-05-03", "close": 174.5, "volume": 225.0}, {"date": "2024-05-06", "close": 183.25, "volume": 905.0}, {"date": "2024-05-07", "close": 181.6, "volume": 311.0}, {"date": "2024-05-08", "close": 183.775, "volume": 144.0}, {"date": "2024-05-09", "close": 178.825, "volume": 115.0}, {"date": "2024-05-10", "close": 182.475, "volume": 154.0}, {"date": "2024-05-13", "close": 185.0875, "volume": 129.0}, {"date": "2024-05-14", "close": 185.0, "volume": 249.0}, {"date": "2024-05-15", "close": 193.1252, "volume": 343.0}, {"date": "2024-05-16", "close": 204.9928, "volume": 246.0}, {"date": "2024-05-17", "close": 206.25, "volume": 760.0}, {"date": "2024-05-20", "close": 216.25, "volume": 489.0}, {"date": "2024-05-21", "close": 218.725, "volume": 260.0}, {"date": "2024-05-22", "close": 220.0, "volume": 183.0}, {"date": "2024-05-23", "close": 224.15, "volume": 397.0}, {"date": "2024-05-24", "close": 252.5, "volume": 1485.0}, {"date": "2024-05-28", "close": 250.0, "volume": 949.0}, {"date": "2024-05-29", "close": 238.3, "volume": 489.0}, {"date": "2024-05-30", "close": 210.025, "volume": 309.0}, {"date": "2024-05-31", "close": 242.25, "volume": 509.0}, {"date": "2024-06-03", "close": 236.875, "volume": 275.0}, {"date": "2024-06-04", "close": 265.0, "volume": 375.0}, {"date": "2024-06-05", "close": 300.025, "volume": 1771.0}, {"date": "2024-06-06", "close": 275.0, "volume": 461.0}, {"date": "2024-06-07", "close": 292.5, "volume": 805.0}, {"date": "2024-06-10", "close": 308.75, "volume": 780.0}, {"date": "2024-06-11", "close": 300.0, "volume": 204.0}, {"date": "2024-06-12", "close": 297.5, "volume": 147.0}, {"date": "2024-06-13", "close": 287.5, "volume": 141.0}, {"date": "2024-06-14", "close": 292.5, "volume": 102.0}, {"date": "2024-06-17", "close": 285.0, "volume": 133.0}, {"date": "2024-06-18", "close": 282.5, "volume": 74.0}, {"date": "2024-06-20", "close": 277.5, "volume": 174.0}, {"date": "2024-06-21", "close": 295.0, "volume": 166.0}, {"date": "2024-06-24", "close": 285.0, "volume": 86.0}, {"date": "2024-06-25", "close": 295.0, "volume": 122.0}, {"date": "2024-06-26", "close": 297.5, "volume": 81.0}, {"date": "2024-06-27", "close": 292.5, "volume": 76.0}, {"date": "2024-06-28", "close": 287.5, "volume": 56.0}, {"date": "2024-07-01", "close": 282.5, "volume": 64.0}, {"date": "2024-07-02", "close": 275.0, "volume": 86.0}, {"date": "2024-07-03", "close": 275.0, "volume": 50.0}, {"date": "2024-07-05", "close": 350.0, "volume": 2128.0}, {"date": "2024-07-08", "close": 345.0, "volume": 1136.0}, {"date": "2024-07-09", "close": 340.0, "volume": 204.0}, {"date": "2024-07-10", "close": 322.5, "volume": 137.0}, {"date": "2024-07-11", "close": 340.0, "volume": 269.0}, {"date": "2024-07-12", "close": 332.5, "volume": 131.0}, {"date": "2024-07-15", "close": 340.0, "volume": 99.0}, {"date": "2024-07-16", "close": 347.5, "volume": 197.0}, {"date": "2024-07-17", "close": 340.0, "volume": 240.0}, {"date": "2024-07-18", "close": 332.5, "volume": 131.0}, {"date": "2024-07-19", "close": 320.0, "volume": 305.0}, {"date": "2024-07-22", "close": 327.5, "volume": 49.0}, {"date": "2024-07-23", "close": 315.0, "volume": 65.0}, {"date": "2024-07-24", "close": 297.5, "volume": 67.0}, {"date": "2024-07-25", "close": 290.0, "volume": 73.0}, {"date": "2024-07-26", "close": 307.5, "volume": 112.0}, {"date": "2024-07-29", "close": 295.0, "volume": 107.0}, {"date": "2024-07-30", "close": 320.0, "volume": 226.0}, {"date": "2024-07-31", "close": 352.5, "volume": 366.0}, {"date": "2024-08-01", "close": 360.0, "volume": 440.0}, {"date": "2024-08-02", "close": 342.5, "volume": 290.0}, {"date": "2024-08-05", "close": 335.0, "volume": 256.0}, {"date": "2024-08-06", "close": 377.5, "volume": 251.0}, {"date": "2024-08-07", "close": 392.5, "volume": 230.0}, {"date": "2024-08-08", "close": 385.0, "volume": 204.0}, {"date": "2024-08-09", "close": 390.0, "volume": 233.0}, {"date": "2024-08-12", "close": 360.0, "volume": 210.0}, {"date": "2024-08-13", "close": 405.0, "volume": 188.0}, {"date": "2024-08-14", "close": 442.5, "volume": 411.0}, {"date": "2024-08-15", "close": 510.0, "volume": 866.0}, {"date": "2024-08-16", "close": 500.0, "volume": 1163.0}, {"date": "2024-08-19", "close": 375.0, "volume": 7090.0}, {"date": "2024-08-20", "close": 430.0, "volume": 1170.0}, {"date": "2024-08-21", "close": 980.0, "volume": 325670.0}, {"date": "2024-08-22", "close": 1937.5, "volume": 225154.0}, {"date": "2024-08-23", "close": 1362.5, "volume": 114985.0}, {"date": "2024-08-26", "close": 1437.5, "volume": 16723.0}, {"date": "2024-08-27", "close": 1505.0, "volume": 7430.0}, {"date": "2024-08-28", "close": 1492.5, "volume": 6782.0}, {"date": "2024-08-29", "close": 1452.5, "volume": 3048.0}, {"date": "2024-08-30", "close": 1520.0, "volume": 3803.0}, {"date": "2024-09-03", "close": 1692.5, "volume": 9408.0}, {"date": "2024-09-04", "close": 1732.5, "volume": 1608.0}, {"date": "2024-09-05", "close": 1427.5, "volume": 4301.0}, {"date": "2024-09-06", "close": 1405.0, "volume": 1541.0}, {"date": "2024-09-09", "close": 1420.0, "volume": 773.0}, {"date": "2024-09-10", "close": 1510.0, "volume": 1417.0}, {"date": "2024-09-11", "close": 1475.0, "volume": 619.0}, {"date": "2024-09-12", "close": 1370.0, "volume": 710.0}, {"date": "2024-09-13", "close": 1367.5, "volume": 609.0}, {"date": "2024-09-16", "close": 1382.5, "volume": 540.0}, {"date": "2024-09-17", "close": 1182.5, "volume": 1740.0}, {"date": "2024-09-18", "close": 937.5, "volume": 2881.0}, {"date": "2024-09-19", "close": 985.0, "volume": 1478.0}, {"date": "2024-09-20", "close": 970.0, "volume": 465.0}, {"date": "2024-09-23", "close": 990.0, "volume": 913.0}, {"date": "2024-09-24", "close": 937.5, "volume": 621.0}, {"date": "2024-09-25", "close": 940.0, "volume": 232.0}, {"date": "2024-09-26", "close": 865.0, "volume": 754.0}, {"date": "2024-09-27", "close": 892.5, "volume": 270.0}, {"date": "2024-09-30", "close": 917.5, "volume": 243.0}, {"date": "2024-10-01", "close": 842.5, "volume": 434.0}, {"date": "2024-10-02", "close": 892.5, "volume": 220.0}, {"date": "2024-10-03", "close": 885.0, "volume": 730.0}, {"date": "2024-10-04", "close": 807.5, "volume": 508.0}, {"date": "2024-10-07", "close": 795.0, "volume": 443.0}, {"date": "2024-10-08", "close": 712.5, "volume": 444.0}, {"date": "2024-10-09", "close": 700.0, "volume": 1391.0}, {"date": "2024-10-10", "close": 670.0, "volume": 2840.0}, {"date": "2024-10-11", "close": 682.5, "volume": 2492.0}, {"date": "2024-10-14", "close": 647.5, "volume": 1729.0}, {"date": "2024-10-15", "close": 580.0, "volume": 2047.0}, {"date": "2024-10-16", "close": 545.0, "volume": 1942.0}, {"date": "2024-10-17", "close": 490.0, "volume": 2408.0}, {"date": "2024-10-18", "close": 490.0, "volume": 1132.0}, {"date": "2024-10-21", "close": 465.0, "volume": 591.0}, {"date": "2024-10-22", "close": 482.5, "volume": 398.0}, {"date": "2024-10-23", "close": 460.0, "volume": 1207.0}, {"date": "2024-10-24", "close": 450.0, "volume": 626.0}, {"date": "2024-10-25", "close": 432.5, "volume": 777.0}, {"date": "2024-10-28", "close": 425.0, "volume": 595.0}, {"date": "2024-10-29", "close": 397.5, "volume": 1498.0}, {"date": "2024-10-30", "close": 387.5, "volume": 395.0}, {"date": "2024-10-31", "close": 387.5, "volume": 767.0}, {"date": "2024-11-01", "close": 372.5, "volume": 846.0}, {"date": "2024-11-04", "close": 347.5, "volume": 459.0}, {"date": "2024-11-05", "close": 337.5, "volume": 272.0}, {"date": "2024-11-06", "close": 342.5, "volume": 350.0}, {"date": "2024-11-07", "close": 365.0, "volume": 1918.0}, {"date": "2024-11-08", "close": 410.0, "volume": 1797.0}, {"date": "2024-11-11", "close": 570.0, "volume": 32391.0}, {"date": "2024-11-12", "close": 810.0, "volume": 6457.0}, {"date": "2024-11-13", "close": 655.0, "volume": 3237.0}, {"date": "2024-11-14", "close": 712.5, "volume": 1724.0}, {"date": "2024-11-15", "close": 700.0, "volume": 1088.0}, {"date": "2024-11-18", "close": 672.5, "volume": 619.0}, {"date": "2024-11-19", "close": 667.5, "volume": 801.0}, {"date": "2024-11-20", "close": 647.5, "volume": 509.0}, {"date": "2024-11-21", "close": 685.0, "volume": 358.0}, {"date": "2024-11-22", "close": 627.5, "volume": 374.0}, {"date": "2024-11-25", "close": 645.0, "volume": 396.0}, {"date": "2024-11-26", "close": 582.5, "volume": 951.0}, {"date": "2024-11-27", "close": 645.0, "volume": 397.0}, {"date": "2024-11-29", "close": 652.5, "volume": 181.0}, {"date": "2024-12-02", "close": 557.5, "volume": 760.0}, {"date": "2024-12-03", "close": 527.5, "volume": 560.0}, {"date": "2024-12-04", "close": 545.0, "volume": 181.0}, {"date": "2024-12-05", "close": 522.5, "volume": 213.0}, {"date": "2024-12-06", "close": 585.0, "volume": 558.0}, {"date": "2024-12-09", "close": 635.0, "volume": 808.0}, {"date": "2024-12-10", "close": 612.5, "volume": 468.0}, {"date": "2024-12-11", "close": 558.75, "volume": 272.0}, {"date": "2024-12-12", "close": 520.0, "volume": 271.0}, {"date": "2024-12-13", "close": 517.5, "volume": 307.0}, {"date": "2024-12-16", "close": 475.0, "volume": 552.0}, {"date": "2024-12-17", "close": 497.5, "volume": 436.0}, {"date": "2024-12-18", "close": 485.0, "volume": 284.0}, {"date": "2024-12-19", "close": 475.0, "volume": 303.0}, {"date": "2024-12-20", "close": 462.5, "volume": 173.0}, {"date": "2024-12-23", "close": 485.0, "volume": 243.0}, {"date": "2024-12-24", "close": 495.0, "volume": 117.0}, {"date": "2024-12-26", "close": 520.0, "volume": 320.0}, {"date": "2024-12-27", "close": 507.5, "volume": 132.0}, {"date": "2024-12-30", "close": 482.5, "volume": 494.0}, {"date": "2024-12-31", "close": 472.5, "volume": 224.0}, {"date": "2025-01-02", "close": 482.5, "volume": 286.0}, {"date": "2025-01-03", "close": 505.0, "volume": 266.0}, {"date": "2025-01-06", "close": 517.5, "volume": 557.0}, {"date": "2025-01-07", "close": 510.0, "volume": 59.0}, {"date": "2025-01-08", "close": 482.5, "volume": 73.0}, {"date": "2025-01-10", "close": 482.5, "volume": 148.0}, {"date": "2025-01-13", "close": 465.0, "volume": 106.0}, {"date": "2025-01-14", "close": 432.5, "volume": 98.0}, {"date": "2025-01-15", "close": 457.5, "volume": 80.0}, {"date": "2025-01-16", "close": 485.0, "volume": 85.0}, {"date": "2025-01-17", "close": 491.85, "volume": 385.0}, {"date": "2025-01-21", "close": 481.625, "volume": 94.0}, {"date": "2025-01-22", "close": 450.0, "volume": 81.0}, {"date": "2025-01-23", "close": 437.5, "volume": 116.0}, {"date": "2025-01-24", "close": 412.5, "volume": 1878.0}, {"date": "2025-01-27", "close": 362.5, "volume": 548.0}, {"date": "2025-01-28", "close": 359.825, "volume": 164.0}, {"date": "2025-01-29", "close": 352.5, "volume": 287.0}, {"date": "2025-01-30", "close": 365.0, "volume": 96.0}, {"date": "2025-01-31", "close": 354.975, "volume": 62.0}, {"date": "2025-02-03", "close": 337.5, "volume": 146.0}, {"date": "2025-02-04", "close": 337.5, "volume": 641.0}, {"date": "2025-02-05", "close": 332.5, "volume": 85.0}, {"date": "2025-02-06", "close": 320.0, "volume": 77.0}, {"date": "2025-02-07", "close": 285.0, "volume": 197.0}, {"date": "2025-02-10", "close": 267.5, "volume": 421.0}, {"date": "2025-02-11", "close": 267.5, "volume": 131.0}, {"date": "2025-02-12", "close": 267.5, "volume": 119.0}, {"date": "2025-02-13", "close": 270.0, "volume": 329.0}, {"date": "2025-02-14", "close": 266.25, "volume": 102.0}, {"date": "2025-02-18", "close": 275.0, "volume": 491.0}, {"date": "2025-02-19", "close": 278.925, "volume": 69.0}, {"date": "2025-02-20", "close": 272.5, "volume": 128.0}, {"date": "2025-02-21", "close": 280.0, "volume": 89.0}, {"date": "2025-02-24", "close": 380.0, "volume": 30557.0}, {"date": "2025-02-25", "close": 457.5, "volume": 20152.0}, {"date": "2025-02-26", "close": 487.5, "volume": 1769.0}, {"date": "2025-02-27", "close": 485.0, "volume": 1021.0}, {"date": "2025-02-28", "close": 480.0, "volume": 844.0}, {"date": "2025-03-03", "close": 455.0, "volume": 318.0}, {"date": "2025-03-04", "close": 450.0, "volume": 263.0}, {"date": "2025-03-05", "close": 507.5, "volume": 720.0}, {"date": "2025-03-06", "close": 497.5, "volume": 317.0}, {"date": "2025-03-07", "close": 472.5, "volume": 359.0}, {"date": "2025-03-10", "close": 455.0, "volume": 216.0}, {"date": "2025-03-11", "close": 472.5, "volume": 207.0}, {"date": "2025-03-12", "close": 507.5, "volume": 297.0}, {"date": "2025-03-13", "close": 492.5, "volume": 229.0}, {"date": "2025-03-14", "close": 505.0, "volume": 153.0}, {"date": "2025-03-17", "close": 502.5, "volume": 67.0}, {"date": "2025-03-18", "close": 500.0, "volume": 142.0}, {"date": "2025-03-19", "close": 515.0, "volume": 183.0}, {"date": "2025-03-20", "close": 587.5, "volume": 626.0}, {"date": "2025-03-21", "close": 660.0, "volume": 624.0}, {"date": "2025-03-24", "close": 647.5, "volume": 324.0}, {"date": "2025-03-25", "close": 692.5, "volume": 542.0}, {"date": "2025-03-26", "close": 627.5, "volume": 313.0}, {"date": "2025-03-27", "close": 650.0, "volume": 69.0}, {"date": "2025-03-28", "close": 627.5, "volume": 65.0}, {"date": "2025-03-31", "close": 607.5, "volume": 212.0}, {"date": "2025-04-01", "close": 612.5, "volume": 138.0}, {"date": "2025-04-02", "close": 602.5, "volume": 59.0}, {"date": "2025-04-03", "close": 537.5, "volume": 319.0}, {"date": "2025-04-04", "close": 547.5, "volume": 255.0}, {"date": "2025-04-07", "close": 510.0, "volume": 118.0}, {"date": "2025-04-08", "close": 577.5, "volume": 344.0}, {"date": "2025-04-09", "close": 602.5, "volume": 202.0}, {"date": "2025-04-10", "close": 622.5, "volume": 148.0}, {"date": "2025-04-11", "close": 665.0, "volume": 100.0}, {"date": "2025-04-14", "close": 652.5, "volume": 123.0}, {"date": "2025-04-15", "close": 632.5, "volume": 196.0}, {"date": "2025-04-16", "close": 620.0, "volume": 92.0}, {"date": "2025-04-17", "close": 622.5, "volume": 200.0}, {"date": "2025-04-21", "close": 575.0, "volume": 59.0}, {"date": "2025-04-22", "close": 557.5, "volume": 194.0}, {"date": "2025-04-23", "close": 515.0, "volume": 146.0}, {"date": "2025-04-24", "close": 497.5, "volume": 129.0}, {"date": "2025-04-25", "close": 590.0, "volume": 309.0}, {"date": "2025-04-28", "close": 612.5, "volume": 204.0}, {"date": "2025-04-29", "close": 627.5, "volume": 141.0}, {"date": "2025-04-30", "close": 640.0, "volume": 153.0}, {"date": "2025-05-01", "close": 670.0, "volume": 135.0}, {"date": "2025-05-02", "close": 655.0, "volume": 154.0}, {"date": "2025-05-05", "close": 647.5, "volume": 85.0}, {"date": "2025-05-06", "close": 630.0, "volume": 26.0}, {"date": "2025-05-07", "close": 590.0, "volume": 44.0}, {"date": "2025-05-08", "close": 597.5, "volume": 30.0}, {"date": "2025-05-09", "close": 550.0, "volume": 55.0}, {"date": "2025-05-12", "close": 627.5, "volume": 50928.0}, {"date": "2025-05-13", "close": 535.0, "volume": 2587.0}, {"date": "2025-05-14", "close": 520.0, "volume": 1333.0}, {"date": "2025-05-15", "close": 570.0, "volume": 1478.0}, {"date": "2025-05-16", "close": 542.5, "volume": 387.0}, {"date": "2025-05-19", "close": 542.5, "volume": 746.0}, {"date": "2025-05-20", "close": 522.5, "volume": 481.0}, {"date": "2025-05-21", "close": 580.0, "volume": 1098.0}, {"date": "2025-05-22", "close": 573.75, "volume": 520.0}, {"date": "2025-05-23", "close": 570.0, "volume": 202.0}, {"date": "2025-05-27", "close": 625.0, "volume": 427.0}, {"date": "2025-05-28", "close": 660.0, "volume": 358.0}, {"date": "2025-05-29", "close": 650.0, "volume": 326.0}, {"date": "2025-05-30", "close": 670.0, "volume": 159.0}, {"date": "2025-06-02", "close": 675.0, "volume": 195.0}, {"date": "2025-06-03", "close": 705.0, "volume": 321.0}, {"date": "2025-06-04", "close": 672.5, "volume": 239.0}, {"date": "2025-06-05", "close": 667.5, "volume": 113.0}, {"date": "2025-06-06", "close": 682.5, "volume": 384.0}, {"date": "2025-06-09", "close": 652.5, "volume": 74.0}, {"date": "2025-06-10", "close": 627.5, "volume": 301.0}, {"date": "2025-06-11", "close": 630.0, "volume": 93.0}, {"date": "2025-06-12", "close": 650.0, "volume": 2790.0}, {"date": "2025-06-13", "close": 600.0, "volume": 72.0}, {"date": "2025-06-16", "close": 672.5, "volume": 189.0}, {"date": "2025-06-17", "close": 675.0, "volume": 103.0}, {"date": "2025-06-18", "close": 697.5, "volume": 170.0}, {"date": "2025-06-20", "close": 740.0, "volume": 2097.0}, {"date": "2025-06-23", "close": 787.5, "volume": 225.0}, {"date": "2025-06-24", "close": 822.5, "volume": 323.0}, {"date": "2025-06-25", "close": 792.5, "volume": 3336.0}, {"date": "2025-06-26", "close": 865.0, "volume": 954.0}, {"date": "2025-06-27", "close": 877.5, "volume": 527.0}, {"date": "2025-06-30", "close": 940.0, "volume": 606.0}, {"date": "2025-07-01", "close": 815.0, "volume": 642.0}, {"date": "2025-07-02", "close": 827.5, "volume": 181.0}, {"date": "2025-07-03", "close": 877.5, "volume": 230.0}, {"date": "2025-07-07", "close": 862.5, "volume": 162.0}, {"date": "2025-07-08", "close": 912.5, "volume": 453.0}, {"date": "2025-07-09", "close": 907.5, "volume": 89.0}, {"date": "2025-07-10", "close": 972.5, "volume": 307.0}, {"date": "2025-07-11", "close": 960.0, "volume": 168.0}, {"date": "2025-07-14", "close": 1080.0, "volume": 585.0}, {"date": "2025-07-15", "close": 855.0, "volume": 2396.0}, {"date": "2025-07-16", "close": 795.0, "volume": 469.0}, {"date": "2025-07-17", "close": 870.0, "volume": 543.0}, {"date": "2025-07-18", "close": 845.0, "volume": 244.0}, {"date": "2025-07-21", "close": 810.0, "volume": 372.0}, {"date": "2025-07-22", "close": 847.5, "volume": 82.0}, {"date": "2025-07-23", "close": 877.5, "volume": 164.0}, {"date": "2025-07-24", "close": 857.5, "volume": 120.0}, {"date": "2025-07-25", "close": 830.0, "volume": 93.0}, {"date": "2025-07-28", "close": 810.0, "volume": 78.0}, {"date": "2025-07-29", "close": 820.0, "volume": 98.0}, {"date": "2025-07-30", "close": 802.5, "volume": 107.0}, {"date": "2025-07-31", "close": 822.5, "volume": 77.0}, {"date": "2025-08-01", "close": 827.5, "volume": 108.0}, {"date": "2025-08-04", "close": 810.0, "volume": 109.0}, {"date": "2025-08-05", "close": 802.5, "volume": 128.0}, {"date": "2025-08-06", "close": 850.0, "volume": 97.0}, {"date": "2025-08-07", "close": 820.0, "volume": 94.0}, {"date": "2025-08-08", "close": 830.0, "volume": 43.0}, {"date": "2025-08-11", "close": 812.5, "volume": 53.0}, {"date": "2025-08-12", "close": 742.5, "volume": 159.0}, {"date": "2025-08-13", "close": 750.0, "volume": 72.0}, {"date": "2025-08-14", "close": 725.0, "volume": 150.0}, {"date": "2025-08-15", "close": 772.5, "volume": 274.0}, {"date": "2025-08-18", "close": 747.5, "volume": 74.0}, {"date": "2025-08-19", "close": 762.5, "volume": 59.0}, {"date": "2025-08-20", "close": 772.5, "volume": 41.0}, {"date": "2025-08-21", "close": 803.75, "volume": 120.0}, {"date": "2025-08-22", "close": 927.5, "volume": 147.0}, {"date": "2025-08-25", "close": 990.0, "volume": 111.0}, {"date": "2025-08-26", "close": 1012.5, "volume": 251.0}, {"date": "2025-08-27", "close": 975.0, "volume": 199.0}, {"date": "2025-08-28", "close": 995.0, "volume": 144.0}, {"date": "2025-08-29", "close": 1018.75, "volume": 132.0}, {"date": "2025-09-02", "close": 955.0, "volume": 87.0}, {"date": "2025-09-03", "close": 1010.0, "volume": 109.0}, {"date": "2025-09-04", "close": 972.5, "volume": 64.0}, {"date": "2025-09-05", "close": 996.0, "volume": 64.0}, {"date": "2025-09-08", "close": 1052.5, "volume": 574.0}, {"date": "2025-09-09", "close": 1320.0, "volume": 1518.0}, {"date": "2025-09-10", "close": 1437.5, "volume": 1049.0}, {"date": "2025-09-11", "close": 1603.75, "volume": 1457.0}, {"date": "2025-09-12", "close": 2017.5, "volume": 2719.0}, {"date": "2025-09-15", "close": 2432.5, "volume": 2384.0}, {"date": "2025-09-16", "close": 1747.5, "volume": 3316.0}, {"date": "2025-09-17", "close": 1925.0, "volume": 1552.0}, {"date": "2025-09-18", "close": 1977.5, "volume": 843.0}, {"date": "2025-09-19", "close": 1827.5, "volume": 811.0}, {"date": "2025-09-22", "close": 1500.0, "volume": 976.0}, {"date": "2025-09-23", "close": 1460.0, "volume": 584.0}, {"date": "2025-09-24", "close": 1417.5, "volume": 709.0}, {"date": "2025-09-25", "close": 1242.5, "volume": 761.0}, {"date": "2025-09-26", "close": 1187.5, "volume": 942.0}, {"date": "2025-09-29", "close": 1440.0, "volume": 1226.0}, {"date": "2025-09-30", "close": 1482.5, "volume": 585.0}, {"date": "2025-10-01", "close": 1317.5, "volume": 465.0}, {"date": "2025-10-02", "close": 1715.0, "volume": 1442.0}, {"date": "2025-10-03", "close": 1592.5, "volume": 1021.0}, {"date": "2025-10-06", "close": 1525.0, "volume": 517.0}, {"date": "2025-10-07", "close": 1470.0, "volume": 347.0}, {"date": "2025-10-08", "close": 1530.0, "volume": 585.0}, {"date": "2025-10-09", "close": 1482.5, "volume": 292.0}, {"date": "2025-10-10", "close": 1310.0, "volume": 513.0}, {"date": "2025-10-13", "close": 1320.0, "volume": 199.0}, {"date": "2025-10-14", "close": 1318.75, "volume": 145.0}, {"date": "2025-10-15", "close": 1196.25, "volume": 341.0}, {"date": "2025-10-16", "close": 1175.0, "volume": 240.0}, {"date": "2025-10-17", "close": 1130.0, "volume": 113.0}, {"date": "2025-10-20", "close": 1135.0, "volume": 186.0}, {"date": "2025-10-21", "close": 1102.5, "volume": 267.0}, {"date": "2025-10-22", "close": 1045.0, "volume": 248.0}, {"date": "2025-10-23", "close": 1047.5, "volume": 279.0}, {"date": "2025-10-24", "close": 1142.5, "volume": 228.0}, {"date": "2025-10-27", "close": 1077.5, "volume": 361.0}, {"date": "2025-10-28", "close": 1022.5, "volume": 258.0}, {"date": "2025-10-29", "close": 1007.5, "volume": 154.0}, {"date": "2025-10-30", "close": 977.5, "volume": 163.0}, {"date": "2025-10-31", "close": 1107.5, "volume": 255.0}, {"date": "2025-11-03", "close": 1032.5, "volume": 72.0}, {"date": "2025-11-04", "close": 1027.5, "volume": 170.0}, {"date": "2025-11-05", "close": 1065.0, "volume": 82.0}, {"date": "2025-11-06", "close": 950.0, "volume": 289.0}, {"date": "2025-11-07", "close": 967.5, "volume": 169.0}, {"date": "2025-11-10", "close": 970.0, "volume": 61.0}, {"date": "2025-11-11", "close": 1102.5, "volume": 195.0}, {"date": "2025-11-12", "close": 1182.5, "volume": 270.0}, {"date": "2025-11-13", "close": 1107.5, "volume": 175.0}, {"date": "2025-11-14", "close": 1162.5, "volume": 138.0}, {"date": "2025-11-17", "close": 1165.0, "volume": 200.0}, {"date": "2025-11-18", "close": 1147.5, "volume": 112.0}, {"date": "2025-11-19", "close": 1040.0, "volume": 177.0}, {"date": "2025-11-20", "close": 967.65, "volume": 206.0}, {"date": "2025-11-21", "close": 965.0, "volume": 102.0}, {"date": "2025-11-24", "close": 960.0, "volume": 110.0}, {"date": "2025-11-25", "close": 970.0, "volume": 43.0}, {"date": "2025-11-26", "close": 1065.0, "volume": 110.0}, {"date": "2025-11-28", "close": 1190.0, "volume": 147.0}, {"date": "2025-12-01", "close": 1007.5, "volume": 86.0}, {"date": "2025-12-02", "close": 1122.5, "volume": 117.0}, {"date": "2025-12-03", "close": 1075.0, "volume": 103.0}, {"date": "2025-12-04", "close": 1112.5, "volume": 77.0}, {"date": "2025-12-05", "close": 1085.0, "volume": 107.0}, {"date": "2025-12-08", "close": 907.5, "volume": 261.0}, {"date": "2025-12-09", "close": 970.0, "volume": 161.0}, {"date": "2025-12-10", "close": 962.5, "volume": 199.0}, {"date": "2025-12-11", "close": 1000.0, "volume": 115.0}, {"date": "2025-12-12", "close": 970.0, "volume": 55.0}, {"date": "2025-12-15", "close": 925.0, "volume": 47.0}, {"date": "2025-12-16", "close": 900.0, "volume": 56.0}, {"date": "2025-12-17", "close": 860.0, "volume": 262.0}, {"date": "2025-12-18", "close": 867.5, "volume": 48.0}, {"date": "2025-12-19", "close": 1315.0, "volume": 2350.0}, {"date": "2025-12-22", "close": 1372.5, "volume": 482.0}, {"date": "2025-12-23", "close": 1300.0, "volume": 262.0}, {"date": "2025-12-24", "close": 1302.5, "volume": 33.0}, {"date": "2025-12-26", "close": 1205.0, "volume": 106.0}, {"date": "2025-12-29", "close": 1117.5, "volume": 109.0}, {"date": "2025-12-30", "close": 1078.75, "volume": 131.0}, {"date": "2025-12-31", "close": 1065.0, "volume": 544.0}, {"date": "2026-01-02", "close": 1155.0, "volume": 198.0}, {"date": "2026-01-05", "close": 1192.5, "volume": 114.0}, {"date": "2026-01-06", "close": 1145.0, "volume": 69.0}, {"date": "2026-01-07", "close": 1110.0, "volume": 59.0}, {"date": "2026-01-08", "close": 1095.0, "volume": 111.0}, {"date": "2026-01-09", "close": 1135.0, "volume": 144.0}, {"date": "2026-01-12", "close": 1197.5, "volume": 139.0}, {"date": "2026-01-13", "close": 1237.5, "volume": 148.0}, {"date": "2026-01-14", "close": 1265.0, "volume": 303.0}, {"date": "2026-01-15", "close": 1250.0, "volume": 210.0}, {"date": "2026-01-16", "close": 1322.5, "volume": 342.0}, {"date": "2026-01-20", "close": 1200.0, "volume": 266.0}, {"date": "2026-01-21", "close": 1150.0, "volume": 110.0}, {"date": "2026-01-22", "close": 1040.0, "volume": 247.0}, {"date": "2026-01-23", "close": 1125.0, "volume": 398.0}, {"date": "2026-01-26", "close": 1122.5, "volume": 208.0}, {"date": "2026-01-27", "close": 1105.0, "volume": 220.0}, {"date": "2026-01-28", "close": 1002.5, "volume": 100.0}, {"date": "2026-01-29", "close": 1112.5, "volume": 489.0}, {"date": "2026-01-30", "close": 1052.5, "volume": 178.0}, {"date": "2026-02-02", "close": 1012.5, "volume": 92.0}, {"date": "2026-02-03", "close": 948.75, "volume": 85.0}, {"date": "2026-02-04", "close": 880.0, "volume": 246.0}, {"date": "2026-02-05", "close": 850.0, "volume": 194.0}, {"date": "2026-02-06", "close": 887.5, "volume": 25.0}, {"date": "2026-02-09", "close": 910.0, "volume": 21.0}, {"date": "2026-02-10", "close": 902.5, "volume": 42.0}, {"date": "2026-02-11", "close": 877.5, "volume": 24.0}, {"date": "2026-02-12", "close": 845.0, "volume": 38.0}, {"date": "2026-02-13", "close": 777.5, "volume": 70.0}, {"date": "2026-02-17", "close": 782.5, "volume": 35.0}, {"date": "2026-02-18", "close": 887.5, "volume": 1406.0}, {"date": "2026-02-19", "close": 825.0, "volume": 103.0}, {"date": "2026-02-20", "close": 852.5, "volume": 159.0}, {"date": "2026-02-23", "close": 825.0, "volume": 59.0}, {"date": "2026-02-24", "close": 832.5, "volume": 30.0}, {"date": "2026-02-25", "close": 1032.5, "volume": 486.0}, {"date": "2026-02-26", "close": 895.0, "volume": 258.0}, {"date": "2026-02-27", "close": 930.0, "volume": 63.0}, {"date": "2026-03-02", "close": 910.0, "volume": 179.0}, {"date": "2026-03-03", "close": 873.75, "volume": 24.0}, {"date": "2026-03-04", "close": 910.0, "volume": 129.0}, {"date": "2026-03-05", "close": 965.0, "volume": 72.0}, {"date": "2026-03-06", "close": 957.5, "volume": 56.0}, {"date": "2026-03-09", "close": 953.75, "volume": 143.0}, {"date": "2026-03-10", "close": 987.5, "volume": 50.0}, {"date": "2026-03-11", "close": 992.5, "volume": 50.0}, {"date": "2026-03-12", "close": 975.0, "volume": 47.0}, {"date": "2026-03-13", "close": 982.5, "volume": 68.0}, {"date": "2026-03-16", "close": 970.0, "volume": 189.0}, {"date": "2026-03-17", "close": 982.5, "volume": 27.0}, {"date": "2026-03-18", "close": 930.0, "volume": 47.0}, {"date": "2026-03-19", "close": 905.0, "volume": 14.0}, {"date": "2026-03-20", "close": 580.0, "volume": 995.0}, {"date": "2026-03-23", "close": 655.0, "volume": 1209.0}, {"date": "2026-03-24", "close": 700.0, "volume": 124.0}, {"date": "2026-03-25", "close": 705.0, "volume": 139.0}, {"date": "2026-03-26", "close": 697.5, "volume": 91.0}, {"date": "2026-03-27", "close": 690.0, "volume": 54.0}, {"date": "2026-03-30", "close": 660.0, "volume": 137.0}, {"date": "2026-03-31", "close": 680.0, "volume": 28.0}, {"date": "2026-04-01", "close": 737.5, "volume": 52.0}, {"date": "2026-04-02", "close": 740.0, "volume": 33.0}, {"date": "2026-04-06", "close": 752.5, "volume": 37.0}, {"date": "2026-04-07", "close": 732.5, "volume": 40.0}, {"date": "2026-04-08", "close": 765.0, "volume": 67.0}, {"date": "2026-04-09", "close": 752.5, "volume": 28.0}, {"date": "2026-04-10", "close": 752.5, "volume": 23.0}, {"date": "2026-04-13", "close": 760.0, "volume": 52.0}, {"date": "2026-04-14", "close": 855.0, "volume": 197.0}, {"date": "2026-04-15", "close": 912.5, "volume": 274.0}, {"date": "2026-04-16", "close": 962.5, "volume": 109.0}, {"date": "2026-04-17", "close": 985.0, "volume": 124.0}, {"date": "2026-04-20", "close": 1000.0, "volume": 95.0}, {"date": "2026-04-21", "close": 962.5, "volume": 53.0}, {"date": "2026-04-22", "close": 1047.5, "volume": 102.0}, {"date": "2026-04-23", "close": 1012.5, "volume": 124.0}, {"date": "2026-04-24", "close": 1056.25, "volume": 70.0}, {"date": "2026-04-27", "close": 1022.5, "volume": 53.0}, {"date": "2026-04-28", "close": 992.5, "volume": 29.0}, {"date": "2026-04-29", "close": 847.5, "volume": 252.0}, {"date": "2026-04-30", "close": 1000.0, "volume": 180.0}, {"date": "2026-05-01", "close": 1085.0, "volume": 127.0}, {"date": "2026-05-04", "close": 1225.0, "volume": 534.0}, {"date": "2026-05-05", "close": 1497.5, "volume": 5440.0}, {"date": "2026-05-06", "close": 310.0, "volume": 72164.0}, {"date": "2026-05-07", "close": 37.75, "volume": 914199.0}, {"date": "2026-05-08", "close": 40.0, "volume": 1903982.0}, {"date": "2026-05-11", "close": 37.0, "volume": 349855.0}, {"date": "2026-05-12", "close": 35.2, "volume": 150782.0}, {"date": "2026-05-13", "close": 38.75, "volume": 408642.0}, {"date": "2026-05-14", "close": 35.5, "volume": 127373.0}, {"date": "2026-05-15", "close": 36.85, "volume": 170299.0}, {"date": "2026-05-18", "close": 36.0, "volume": 153094.0}, {"date": "2026-05-19", "close": 35.125, "volume": 44469.0}, {"date": "2026-05-20", "close": 29.0, "volume": 769919.0}, {"date": "2026-05-21", "close": 27.625, "volume": 128360.0}, {"date": "2026-05-22", "close": 27.25, "volume": 94890.0}, {"date": "2026-05-26", "close": 27.75, "volume": 285638.0}, {"date": "2026-05-27", "close": 26.75, "volume": 75133.0}, {"date": "2026-05-28", "close": 29.525, "volume": 74708.0}, {"date": "2026-05-29", "close": 27.5, "volume": 215975.0}, {"date": "2026-06-01", "close": 31.5, "volume": 220391.0}, {"date": "2026-06-02", "close": 28.5, "volume": 87087.0}, {"date": "2026-06-03", "close": 26.225, "volume": 111387.0}, {"date": "2026-06-04", "close": 30.0, "volume": 179725.0}, {"date": "2026-06-05", "close": 24.975, "volume": 111391.0}, {"date": "2026-06-08", "close": 27.5, "volume": 106170.0}, {"date": "2026-06-09", "close": 25.575, "volume": 347629.0}, {"date": "2026-06-10", "close": 25.625, "volume": 214317.0}, {"date": "2026-06-11", "close": 25.875, "volume": 63713.0}, {"date": "2026-06-12", "close": 24.75, "volume": 61468.0}, {"date": "2026-06-15", "close": 26.275, "volume": 760699.0}, {"date": "2026-06-16", "close": 7.025, "volume": 3201829.0}, {"date": "2026-06-17", "close": 5.325, "volume": 2120539.0}, {"date": "2026-06-18", "close": 4.525, "volume": 3724578.0}, {"date": "2026-06-22", "close": 5.075, "volume": 4427328.0}, {"date": "2026-06-23", "close": 5.225, "volume": 6314452.0}, {"date": "2026-06-24", "close": 5.4, "volume": 5623604.0}, {"date": "2026-06-25", "close": 3.425, "volume": 3822814.0}, {"date": "2026-06-26", "close": 2.975, "volume": 40000.0}, {"date": "2026-06-29", "close": 2.49, "volume": 1110662.0}, {"date": "2026-06-30", "close": 2.05, "volume": 1365214.0}, {"date": "2026-07-01", "close": 2.26, "volume": 1713163.0}, {"date": "2026-07-02", "close": 2.42, "volume": 1134178.0}, {"date": "2026-07-06", "close": 2.0, "volume": 757354.0}, {"date": "2026-07-07", "close": 1.72, "volume": 835941.0}, {"date": "2026-07-08", "close": 1.53, "volume": 761905.0}, {"date": "2026-07-09", "close": 1.62, "volume": 622503.0}, {"date": "2026-07-10", "close": 1.59, "volume": 1938143.0}, {"date": "2026-07-13", "close": 1.47, "volume": 626164.0}, {"date": "2026-07-14", "close": 1.46, "volume": 673553.0}, {"date": "2026-07-15", "close": 1.51, "volume": 321769.0}, {"date": "2026-07-16", "close": 1.7, "volume": 525782.0}, {"date": "2026-07-17", "close": 1.63, "volume": 190527.0}, {"date": "2026-07-20", "close": 1.52, "volume": 244163.0}, {"date": "2026-07-21", "close": 1.56, "volume": 174344.0}, {"date": "2026-07-22", "close": 1.94, "volume": 2257311.0}, {"date": "2026-07-23", "close": 1.74, "volume": 426149.0}, {"date": "2026-07-24", "close": 1.7, "volume": 172898.0}, {"date": "2026-07-27", "close": 1.82, "volume": 325632.0}, {"date": "2026-07-28", "close": 1.61, "volume": 186083.0}, {"date": "2026-07-29", "close": 1.47, "volume": 180239.0}, {"date": "2026-07-30", "close": 1.57, "volume": 137497.0}, {"date": "2026-07-31", "close": 1.68, "volume": 396616.0}, {"date": "2026-08-03", "close": 1.82, "volume": 508615.0}, {"date": "2026-08-04", "close": 1.75, "volume": 224251.0}, {"date": "2026-08-05", "close": 1.65, "volume": 179782.0}, {"date": "2026-08-06", "close": 1.7, "volume": 187533.0}, {"date": "2026-08-07", "close": 1.72, "volume": 137246.0}, {"date": "2026-08-10", "close": 1.68, "volume": 153956.0}, {"date": "2026-08-11", "close": 1.75, "volume": 176954.0}, {"date": "2026-08-12", "close": 1.76, "volume": 133701.0}, {"date": "2026-08-13", "close": 1.87, "volume": 191684.0}, {"date": "2026-08-14", "close": 1.86, "volume": 228511.0}, {"date": "2026-08-17", "close": 1.8, "volume": 258962.0}, {"date": "2026-08-18", "close": 1.87, "volume": 251692.0}, {"date": "2026-08-19", "close": 2.2, "volume": 17417740.0}, {"date": "2026-08-20", "close": 2.49, "volume": 1706287.0}, {"date": "2026-08-21", "close": 1.56, "volume": 11027090.0}, {"date": "2026-08-24", "close": 1.5, "volume": 1122530.0}, {"date": "2026-08-25", "close": 1.49, "volume": 758723.0}, {"date": "2026-08-26", "close": 1.48, "volume": 401839.0}, {"date": "2026-08-27", "close": 1.63, "volume": 727030.0}, {"date": "2026-08-28", "close": 1.53, "volume": 289500.0}, {"date": "2026-08-31", "close": 1.53, "volume": 193326.0}, {"date": "2026-09-01", "close": 1.5, "volume": 222728.0}, {"date": "2026-09-02", "close": 1.45, "volume": 249827.0}, {"date": "2026-09-03", "close": 1.54, "volume": 431244.0}, {"date": "2026-09-04", "close": 1.51, "volume": 181945.0}, {"date": "2026-09-08", "close": 1.45, "volume": 216824.0}, {"date": "2026-09-09", "close": 1.43, "volume": 205900.0}, {"date": "2026-09-10", "close": 1.33, "volume": 428749.0}, {"date": "2026-09-11", "close": 1.38, "volume": 273930.0}, {"date": "2026-09-14", "close": 1.38, "volume": 155161.0}, {"date": "2026-09-15", "close": 1.31, "volume": 167123.0}, {"date": "2026-09-16", "close": 1.32, "volume": 170314.0}, {"date": "2026-09-17", "close": 1.36, "volume": 190084.0}, {"date": "2026-09-18", "close": 1.29, "volume": 329323.0}], "refreshing": true}