{"ticker": "GPUS", "overview": {"cik": "896493", "ticker": "GPUS", "name": "Hyperscale Data, Inc.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001290", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001214659-26-011988", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001214659-26-011956", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001214659-26-011871", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001214659-26-011836", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001214659-26-011802", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001214659-26-011803", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002576", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001214659-26-011758", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002550", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001214659-26-011723", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-14", "title": "Form 4/A", "accession": "0001214659-26-011678", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001214659-26-011648", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002517", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001214659-26-011521", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011479", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011478", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011477", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001214659-26-011476", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001214659-26-011456", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002467", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011360", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011359", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001166", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001214659-26-011255", "price_sensitive": false}]}, "description": "Hyperscale Data, Inc. trades as GPUS on the NYSE American and is registered in the United States, classified under Oil & Gas Field Machinery & Equipment (SIC 3533). Privy Trades holds 20 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 10 open-market purchases totalling $1.19M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 10, "buy_sum": 1188860.9398, "sell_n": 0, "sell_sum": 0, "net": 1188860.9398, "insiders": 4, "first_date": "2026-08-31", "last_date": "2026-09-25"}, "metrics": {"ticker": "GPUS", "has_prices": true, "as_of": "2026-09-25", "last": 0.1653, "prev_close": 0.1765, "change": -0.011199999999999988, "change_pct": -0.06345609065155801, "session_volume": 229190300.0, "vwap_5": 0.16998413456634215, "vwap_20": 0.19109542563848472, "vwap_60": 0.2777121416881849, "vwap_250": 1.1335746699038594, "high_52w": 1.9895, "low_52w": 0.1653, "avg_volume_20": 48477377.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011988", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 117459.24, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A director backs GPUS with $117K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011988/0001214659-26-011988-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55660}, {"id": "0001214659-26-011956", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18650.72, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A director backs GPUS with $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011956/0001214659-26-011956-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "13DG-0000921895-26-002576", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. takes a 5.5% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-002576-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67180}, {"id": "13DG-0000921895-26-002550", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 63.3% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002550-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70060}, {"id": "0001214659-26-011477", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31220.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011477/0001214659-26-011477-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001214659-26-011521", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 406516.56990000006, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "5 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011521/0001214659-26-011521-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0000921895-26-002517", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 65.7% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002517-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011479", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Kenneth S. Cragun", "who_key": "CRAGUN KENNETH S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18650.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying GPUS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1327261/000121465926011479/0001214659-26-011479-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011478", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Henry Carl Nisser", "who_key": "Nisser Henry Carl", "role": "President and General Counsel, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46775.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders now buying GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1775938/000121465926011478/0001214659-26-011478-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011476", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 406516.56990000006, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011476/0001214659-26-011476-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011360", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19990.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Chief exec picks up $20K of GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011360/0001214659-26-011360-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001214659-26-011359", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 36537.353, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The boardroom is buying: $37K of GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011359/0001214659-26-011359-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0000921895-26-002467", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 66.1% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002467-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001214659-26-011255", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 86545.487, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "GPUS lands a director's $87K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011255/0001214659-26-011255-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0001193805-26-001166", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 57.7% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0001193805-26-001166-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0002100119-26-001400", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. moves to a 4.83% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0002100119-26-001400-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000921895-26-001606", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 53.2% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-001606-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209740}, {"id": "13DG-0001193805-26-000674", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 51.8% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0001193805-26-000674-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241420}, {"id": "13DG-0002100119-26-000631", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. takes a 6.13% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0002100119-26-000631-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-001518", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. adjusts its stake in GPUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000102909-26-001518-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "recent_buys": [{"id": "0001214659-26-011988", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 117459.24, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A director backs GPUS with $117K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011988/0001214659-26-011988-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55660}, {"id": "0001214659-26-011956", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18650.72, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A director backs GPUS with $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011956/0001214659-26-011956-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0001214659-26-011477", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31220.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011477/0001214659-26-011477-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001214659-26-011476", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 406516.56990000006, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011476/0001214659-26-011476-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011478", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Henry Carl Nisser", "who_key": "Nisser Henry Carl", "role": "President and General Counsel, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46775.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "3 insiders now buying GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1775938/000121465926011478/0001214659-26-011478-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011479", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Kenneth S. Cragun", "who_key": "CRAGUN KENNETH S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18650.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying GPUS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1327261/000121465926011479/0001214659-26-011479-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011521", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 406516.56990000006, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "5 insiders pile into GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011521/0001214659-26-011521-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001214659-26-011359", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 36537.353, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The boardroom is buying: $37K of GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011359/0001214659-26-011359-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001214659-26-011360", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "William B. Horne", "who_key": "Horne William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19990.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Chief exec picks up $20K of GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011360/0001214659-26-011360-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001214659-26-011255", "src": "INSIDERS", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 86545.487, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "GPUS lands a director's $87K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011255/0001214659-26-011255-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}], "institutional": [{"id": "13DG-0000921895-26-002576", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. takes a 5.5% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-002576-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67180}, {"id": "13DG-0000921895-26-002550", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 63.3% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002550-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70060}, {"id": "13DG-0000921895-26-002517", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 65.7% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002517-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0000921895-26-002467", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 66.1% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-002467-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0001193805-26-001166", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 57.7% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0001193805-26-001166-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0002100119-26-001400", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. moves to a 4.83% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0002100119-26-001400-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000921895-26-001606", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 53.2% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0000921895-26-001606-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209740}, {"id": "13DG-0001193805-26-000674", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "AULT MILTON C III moves to a 51.8% activist stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/0001193805-26-000674-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241420}, {"id": "13DG-0002100119-26-000631", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. takes a 6.13% passive stake in GPUS", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0002100119-26-000631-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-001518", "src": "13DG", "ticker": "GPUS", "cik": "896493", "company": "Hyperscale Data, Inc.", "company_raw": "Hyperscale Data, Inc.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Hyperscale Data, Inc. adjusts its stake in GPUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000102909-26-001518-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hyperscale Data, Inc. Common Stock", "new_value": "Hyperscale Data, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000896493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000896493", "applied": 1, "detected_at": "2026-10-24T19:05:46.382301"}]}, "key_people": [{"who": "Milton C. Ault III", "who_key": "AULT MILTON C III", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 1072225.9398, "sold": 0, "net": 1072225.9398, "trades": 6, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 117459.24, "date": "2026-09-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011988/0001214659-26-011988-index.htm"}, {"action": "BUY", "amount": 18650.72, "date": "2026-09-23", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011956/0001214659-26-011956-index.htm"}, {"action": "BUY", "amount": 406516.56990000006, "date": "2026-09-04", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011521/0001214659-26-011521-index.htm"}, {"action": "BUY", "amount": 406516.56990000006, "date": "2026-09-04", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011476/0001214659-26-011476-index.htm"}, {"action": "BUY", "amount": 36537.353, "date": "2026-09-02", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212502/000121465926011359/0001214659-26-011359-index.htm"}, {"action": "BUY", "amount": 86545.487, "date": "2026-08-31", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011255/0001214659-26-011255-index.htm"}], "latest": {"action": "BUY", "amount": 117459.24, "date": "2026-09-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734770/000121465926011988/0001214659-26-011988-index.htm"}}, {"who": "William B. Horne", "who_key": "Horne William B.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51210.0, "sold": 0, "net": 51210.0, "trades": 2, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 31220.0, "date": "2026-09-08", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011477/0001214659-26-011477-index.htm"}, {"action": "BUY", "amount": 19990.0, "date": "2026-09-02", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011360/0001214659-26-011360-index.htm"}], "latest": {"action": "BUY", "amount": 31220.0, "date": "2026-09-08", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1333268/000121465926011477/0001214659-26-011477-index.htm"}}, {"who": "Henry Carl Nisser", "who_key": "Nisser Henry Carl", "role": "President and General Counsel, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 46775.0, "sold": 0, "net": 46775.0, "trades": 1, "top_score": 40.2, "lean": "buying", "history": [{"action": "BUY", "amount": 46775.0, "date": "2026-09-04", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1775938/000121465926011478/0001214659-26-011478-index.htm"}], "latest": {"action": "BUY", "amount": 46775.0, "date": "2026-09-04", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1775938/000121465926011478/0001214659-26-011478-index.htm"}}, {"who": "Kenneth S. Cragun", "who_key": "CRAGUN KENNETH S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18650.0, "sold": 0, "net": 18650.0, "trades": 1, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 18650.0, "date": "2026-09-04", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327261/000121465926011479/0001214659-26-011479-index.htm"}], "latest": {"action": "BUY", "amount": 18650.0, "date": "2026-09-04", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327261/000121465926011479/0001214659-26-011479-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 86545.487}, {"date": "2026-09-02", "net": 56527.353}, {"date": "2026-09-04", "net": 878458.1398000001}, {"date": "2026-09-08", "net": 31220.0}, {"date": "2026-09-23", "net": 18650.72}, {"date": "2026-09-25", "net": 117459.24}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001290", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001214659-26-011988", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001214659-26-011956", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001214659-26-011871", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001214659-26-011836", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001214659-26-011802", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001214659-26-011803", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002576", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001214659-26-011758", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002550", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001214659-26-011723", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-14", "title": "Form 4/A", "accession": "0001214659-26-011678", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001214659-26-011648", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002517", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001214659-26-011521", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011479", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011478", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011477", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001214659-26-011476", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001214659-26-011456", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002467", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011360", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011359", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001166", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001214659-26-011255", "price_sensitive": false}], "performance": {"ticker": "GPUS", "has_prices": true, "summary": {"n": 10, "avg": -0.1342228107192052, "win_rate": 0.0, "best": 0.0, "worst": -0.40985362370581935, "as_of": "2026-09-25"}, "buys": [{"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 117459.24, "date": "2026-09-25", "score": 42.3, "ref_price": 0.1653, "return": 0.0}, {"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 18650.72, "date": "2026-09-23", "score": 31.0, "ref_price": 0.1727, "return": -0.04284887087434853}, {"who": "Horne William B.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 31220.0, "date": "2026-09-08", "score": 53.8, "ref_price": 0.1879, "return": -0.12027674294837684}, {"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 406516.56990000006, "date": "2026-09-04", "score": 61.3, "ref_price": 0.1855, "return": -0.10889487870619943}, {"who": "Nisser Henry Carl", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and General Counsel, Director", "amount": 46775.0, "date": "2026-09-04", "score": 40.2, "ref_price": 0.1855, "return": -0.10889487870619943}, {"who": "CRAGUN KENNETH S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18650.0, "date": "2026-09-04", "score": 38.0, "ref_price": 0.1855, "return": -0.10889487870619943}, {"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 406516.56990000006, "date": "2026-09-04", "score": 61.3, "ref_price": 0.1855, "return": -0.10889487870619943}, {"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 36537.353, "date": "2026-09-02", "score": 39.4, "ref_price": 0.1984, "return": -0.1668346774193548}, {"who": "Horne William B.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19990.0, "date": "2026-09-02", "score": 55.9, "ref_price": 0.1984, "return": -0.1668346774193548}, {"who": "AULT MILTON C III", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 86545.487, "date": "2026-08-31", "score": 44.8, "ref_price": 0.2801, "return": -0.40985362370581935}]}, "price_series": [{"date": "2016-09-26", "close": 559998791.4585, "volume": null}, {"date": "2016-09-27", "close": 556384066.9472, "volume": null}, {"date": "2016-09-28", "close": 545823401.2178, "volume": null}, {"date": "2016-09-29", "close": 538664829.1463, "volume": null}, {"date": "2016-09-30", "close": 545752524.2666, "volume": null}, {"date": "2016-10-03", "close": 535262735.4885, "volume": null}, {"date": "2016-10-04", "close": 538452198.2927, "volume": null}, {"date": "2016-10-05", "close": 531648010.9771, "volume": null}, {"date": "2016-10-06", "close": 538523075.2439, "volume": null}, {"date": "2016-10-07", "close": 503226353.5446, "volume": null}, {"date": "2016-10-10", "close": 524489438.9056, "volume": null}, {"date": "2016-10-11", "close": 496138658.4242, "volume": null}, {"date": "2016-10-12", "close": 496138658.4242, "volume": null}, {"date": "2016-10-13", "close": 496138658.4242, "volume": null}, {"date": "2016-10-14", "close": 496138658.4242, "volume": null}, {"date": "2016-10-17", "close": 503226353.5446, "volume": null}, {"date": "2016-10-18", "close": 496138658.4242, "volume": null}, {"date": "2016-10-19", "close": 496138658.4242, "volume": null}, {"date": "2016-10-20", "close": 503226353.5446, "volume": null}, {"date": "2016-10-21", "close": 496138658.4242, "volume": null}, {"date": "2016-10-24", "close": 474875573.0632, "volume": null}, {"date": "2016-10-25", "close": 450068640.142, "volume": null}, {"date": "2016-10-26", "close": 432349402.3411, "volume": null}, {"date": "2016-10-27", "close": 418174012.1004, "volume": null}, {"date": "2016-10-28", "close": 425261707.2208, "volume": null}, {"date": "2016-10-31", "close": 446524792.5818, "volume": null}, {"date": "2016-11-01", "close": 496138658.4242, "volume": null}, {"date": "2016-11-02", "close": 446524792.5818, "volume": null}, {"date": "2016-11-03", "close": 425261707.2208, "volume": null}, {"date": "2016-11-04", "close": 458857382.0912, "volume": null}, {"date": "2016-11-07", "close": 474875573.0632, "volume": null}, {"date": "2016-11-08", "close": 473458034.0391, "volume": null}, {"date": "2016-11-09", "close": 467787877.9428, "volume": null}, {"date": "2016-11-10", "close": 465945077.2115, "volume": null}, {"date": "2016-11-11", "close": 496138658.4242, "volume": null}, {"date": "2016-11-14", "close": 496138658.4242, "volume": null}, {"date": "2016-11-15", "close": 524489438.9056, "volume": null}, {"date": "2016-11-16", "close": 503226353.5446, "volume": null}, {"date": "2016-11-17", "close": 489547101.9623, "volume": null}, {"date": "2016-11-18", "close": 524489438.9056, "volume": null}, {"date": "2016-11-21", "close": 552840219.387, "volume": null}, {"date": "2016-11-22", "close": 467787877.9428, "volume": null}, {"date": "2016-11-23", "close": 481963268.1835, "volume": null}, {"date": "2016-11-25", "close": 446595669.533, "volume": null}, {"date": "2016-11-28", "close": 425261707.2208, "volume": null}, {"date": "2016-11-29", "close": 460700182.8225, "volume": null}, {"date": "2016-11-30", "close": 439437097.4614, "volume": null}, {"date": "2016-12-01", "close": 439437097.4614, "volume": null}, {"date": "2016-12-02", "close": 442980945.0216, "volume": null}, {"date": "2016-12-05", "close": 471331725.503, "volume": null}, {"date": "2016-12-06", "close": 460700182.8225, "volume": null}, {"date": "2016-12-07", "close": 474875573.0632, "volume": null}, {"date": "2016-12-08", "close": 492807441.7176, "volume": null}, {"date": "2016-12-09", "close": 446524792.5818, "volume": null}, {"date": "2016-12-12", "close": 469630678.6741, "volume": null}, {"date": "2016-12-13", "close": 425261707.2208, "volume": null}, {"date": "2016-12-14", "close": 432349402.3411, "volume": null}, {"date": "2016-12-15", "close": 425261707.2208, "volume": null}, {"date": "2016-12-16", "close": 425261707.2208, "volume": null}, {"date": "2016-12-19", "close": 436176757.7061, "volume": null}, {"date": "2016-12-20", "close": 467787877.9428, "volume": null}, {"date": "2016-12-21", "close": 460700182.8225, "volume": null}, {"date": "2016-12-22", "close": 453683364.6533, "volume": null}, {"date": "2016-12-23", "close": 467787877.9428, "volume": null}, {"date": "2016-12-27", "close": 460700182.8225, "volume": null}, {"date": "2016-12-28", "close": 458148612.5792, "volume": null}, {"date": "2016-12-29", "close": 472324002.8198, "volume": null}, {"date": "2016-12-30", "close": 464173153.4315, "volume": null}, {"date": "2017-01-03", "close": 467079108.4308, "volume": null}, {"date": "2017-01-04", "close": 426537492.3424, "volume": null}, {"date": "2017-01-05", "close": 439437097.4614, "volume": null}, {"date": "2017-01-06", "close": 460700182.8225, "volume": null}, {"date": "2017-01-09", "close": 439437097.4614, "volume": null}, {"date": "2017-01-10", "close": 436247634.6573, "volume": null}, {"date": "2017-01-11", "close": 433766941.3652, "volume": null}, {"date": "2017-01-12", "close": 426679246.2448, "volume": null}, {"date": "2017-01-13", "close": 418174012.1004, "volume": null}, {"date": "2017-01-17", "close": 418882781.6124, "volume": null}, {"date": "2017-01-18", "close": 432420279.2923, "volume": null}, {"date": "2017-01-19", "close": 453612487.7021, "volume": null}, {"date": "2017-01-20", "close": 460700182.8225, "volume": null}, {"date": "2017-01-23", "close": 439437097.4614, "volume": null}, {"date": "2017-01-24", "close": 460700182.8225, "volume": null}, {"date": "2017-01-25", "close": 453612487.7021, "volume": null}, {"date": "2017-01-26", "close": 425261707.2208, "volume": null}, {"date": "2017-01-27", "close": 435893249.9013, "volume": null}, {"date": "2017-01-30", "close": 446524792.5818, "volume": null}, {"date": "2017-01-31", "close": 446524792.5818, "volume": null}, {"date": "2017-02-01", "close": 446524792.5818, "volume": null}, {"date": "2017-02-02", "close": 432349402.3411, "volume": null}, {"date": "2017-02-03", "close": 432349402.3411, "volume": null}, {"date": "2017-02-06", "close": 446524792.5818, "volume": null}, {"date": "2017-02-07", "close": 453612487.7021, "volume": null}, {"date": "2017-02-08", "close": 460416675.0177, "volume": null}, {"date": "2017-02-09", "close": 446524792.5818, "volume": null}, {"date": "2017-02-10", "close": 439437097.4614, "volume": null}, {"date": "2017-02-13", "close": 439507974.4126, "volume": null}, {"date": "2017-02-14", "close": 442413929.412, "volume": null}, {"date": "2017-02-15", "close": 439437097.4614, "volume": null}, {"date": "2017-02-16", "close": 460487551.9689, "volume": null}, {"date": "2017-02-17", "close": 439507974.4126, "volume": null}, {"date": "2017-02-21", "close": 439437097.4614, "volume": null}, {"date": "2017-02-22", "close": 425261707.2208, "volume": null}, {"date": "2017-02-23", "close": 428876431.7321, "volume": null}, {"date": "2017-02-24", "close": 432349402.3411, "volume": null}, {"date": "2017-02-27", "close": 439437097.4614, "volume": null}, {"date": "2017-02-28", "close": 439437097.4614, "volume": null}, {"date": "2017-03-01", "close": 426679246.2448, "volume": null}, {"date": "2017-03-02", "close": 419095412.4661, "volume": null}, {"date": "2017-03-03", "close": 418315766.0028, "volume": null}, {"date": "2017-03-06", "close": 432349402.3411, "volume": null}, {"date": "2017-03-07", "close": 428876431.7321, "volume": null}, {"date": "2017-03-08", "close": 425332584.172, "volume": null}, {"date": "2017-03-09", "close": 425261707.2208, "volume": null}, {"date": "2017-03-10", "close": 432349402.3411, "volume": null}, {"date": "2017-03-13", "close": 425261707.2208, "volume": null}, {"date": "2017-03-14", "close": 418174012.1004, "volume": null}, {"date": "2017-03-15", "close": 850523414.4415, "volume": null}, {"date": "2017-03-16", "close": 666243341.3125, "volume": null}, {"date": "2017-03-17", "close": 588278694.9887, "volume": null}, {"date": "2017-03-20", "close": 666243341.3125, "volume": null}, {"date": "2017-03-21", "close": 595366390.1091, "volume": null}, {"date": "2017-03-22", "close": 652067951.0718, "volume": null}, {"date": "2017-03-23", "close": 616700352.4213, "volume": null}, {"date": "2017-03-24", "close": 581190999.8684, "volume": null}, {"date": "2017-03-27", "close": 595295513.1578, "volume": null}, {"date": "2017-03-28", "close": 567015609.6277, "volume": null}, {"date": "2017-03-29", "close": 559927914.5073, "volume": null}, {"date": "2017-03-30", "close": 559927914.5073, "volume": null}, {"date": "2017-03-31", "close": 595366390.1091, "volume": null}, {"date": "2017-04-03", "close": 602454085.2294, "volume": null}, {"date": "2017-04-04", "close": 545752524.2666, "volume": null}, {"date": "2017-04-05", "close": 547170063.2907, "volume": null}, {"date": "2017-04-06", "close": 524489438.9056, "volume": null}, {"date": "2017-04-07", "close": 517401743.7852, "volume": null}, {"date": "2017-04-10", "close": 517401743.7852, "volume": null}, {"date": "2017-04-11", "close": 462117721.8466, "volume": null}, {"date": "2017-04-12", "close": 446524792.5818, "volume": null}, {"date": "2017-04-13", "close": 460700182.8225, "volume": null}, {"date": "2017-04-17", "close": 468921909.1621, "volume": null}, {"date": "2017-04-18", "close": 474875573.0632, "volume": null}, {"date": "2017-04-19", "close": 473883295.7463, "volume": null}, {"date": "2017-04-20", "close": 446524792.5818, "volume": null}, {"date": "2017-04-21", "close": 448651101.1179, "volume": null}, {"date": "2017-04-24", "close": 469559801.7229, "volume": null}, {"date": "2017-04-25", "close": 489050963.3039, "volume": null}, {"date": "2017-04-26", "close": 464244030.3827, "volume": null}, {"date": "2017-04-27", "close": 460700182.8225, "volume": null}, {"date": "2017-04-28", "close": 447942331.6059, "volume": null}, {"date": "2017-05-01", "close": 453683364.6533, "volume": null}, {"date": "2017-05-02", "close": 453612487.7021, "volume": null}, {"date": "2017-05-03", "close": 497839705.2531, "volume": null}, {"date": "2017-05-04", "close": 435964126.8525, "volume": null}, {"date": "2017-05-05", "close": 435184480.3892, "volume": null}, {"date": "2017-05-08", "close": 434192203.0724, "volume": null}, {"date": "2017-05-09", "close": 412291225.1505, "volume": null}, {"date": "2017-05-10", "close": 396910926.7394, "volume": null}, {"date": "2017-05-11", "close": 397052680.6418, "volume": null}, {"date": "2017-05-12", "close": 384790968.0836, "volume": null}, {"date": "2017-05-15", "close": 396202157.2273, "volume": null}, {"date": "2017-05-16", "close": 411086316.9801, "volume": null}, {"date": "2017-05-17", "close": 390177616.375, "volume": null}, {"date": "2017-05-18", "close": 389823231.619, "volume": null}, {"date": "2017-05-19", "close": 377065380.4024, "volume": null}, {"date": "2017-05-22", "close": 382735536.4987, "volume": null}, {"date": "2017-05-23", "close": 388051307.8389, "volume": null}, {"date": "2017-05-24", "close": 375647841.3783, "volume": null}, {"date": "2017-05-25", "close": 380538351.0114, "volume": null}, {"date": "2017-05-26", "close": 375647841.3783, "volume": null}, {"date": "2017-05-30", "close": 318946280.4156, "volume": null}, {"date": "2017-05-31", "close": 326033975.5359, "volume": null}, {"date": "2017-06-01", "close": 290666376.8854, "volume": null}, {"date": "2017-06-02", "close": 333121670.6563, "volume": null}, {"date": "2017-06-05", "close": 315402432.8554, "volume": null}, {"date": "2017-06-06", "close": 326033975.5359, "volume": null}, {"date": "2017-06-07", "close": 333192547.6075, "volume": null}, {"date": "2017-06-08", "close": 322490127.9757, "volume": null}, {"date": "2017-06-09", "close": 322915389.683, "volume": null}, {"date": "2017-06-12", "close": 324616436.5118, "volume": null}, {"date": "2017-06-13", "close": 318946280.4156, "volume": null}, {"date": "2017-06-14", "close": 326104852.4871, "volume": null}, {"date": "2017-06-15", "close": 375576964.4271, "volume": null}, {"date": "2017-06-16", "close": 354384756.0173, "volume": null}, {"date": "2017-06-19", "close": 326955375.9016, "volume": null}, {"date": "2017-06-20", "close": 319725926.8788, "volume": null}, {"date": "2017-06-21", "close": 347297060.8969, "volume": null}, {"date": "2017-06-22", "close": 326033975.5359, "volume": null}, {"date": "2017-06-23", "close": 326033975.5359, "volume": null}, {"date": "2017-06-26", "close": 340209365.7766, "volume": null}, {"date": "2017-06-27", "close": 354384756.0173, "volume": null}, {"date": "2017-06-28", "close": 340209365.7766, "volume": null}, {"date": "2017-06-29", "close": 340634627.4838, "volume": null}, {"date": "2017-06-30", "close": 510314048.6649, "volume": null}, {"date": "2017-07-03", "close": 496493043.1802, "volume": null}, {"date": "2017-07-05", "close": 453612487.7021, "volume": null}, {"date": "2017-07-06", "close": 410377547.468, "volume": null}, {"date": "2017-07-07", "close": 439366220.5102, "volume": null}, {"date": "2017-07-10", "close": 496138658.4242, "volume": null}, {"date": "2017-07-11", "close": 453612487.7021, "volume": null}, {"date": "2017-07-12", "close": 446524792.5818, "volume": null}, {"date": "2017-07-13", "close": 431569755.8779, "volume": null}, {"date": "2017-07-14", "close": 440358497.8271, "volume": null}, {"date": "2017-07-17", "close": 435893249.9013, "volume": null}, {"date": "2017-07-18", "close": 417465242.5884, "volume": null}, {"date": "2017-07-19", "close": 418315766.0028, "volume": null}, {"date": "2017-07-20", "close": 420300320.6365, "volume": null}, {"date": "2017-07-21", "close": 407542469.4199, "volume": null}, {"date": "2017-07-24", "close": 411795086.4921, "volume": null}, {"date": "2017-07-25", "close": 428451170.0249, "volume": null}, {"date": "2017-07-26", "close": 443051821.9728, "volume": null}, {"date": "2017-07-27", "close": 432349402.3411, "volume": null}, {"date": "2017-07-28", "close": 414630164.5402, "volume": null}, {"date": "2017-07-31", "close": 418882781.6124, "volume": null}, {"date": "2017-08-01", "close": 418174012.1004, "volume": null}, {"date": "2017-08-02", "close": 416260334.4179, "volume": null}, {"date": "2017-08-03", "close": 436460265.5109, "volume": null}, {"date": "2017-08-04", "close": 446524792.5818, "volume": null}, {"date": "2017-08-07", "close": 446524792.5818, "volume": null}, {"date": "2017-08-08", "close": 453612487.7021, "volume": null}, {"date": "2017-08-09", "close": 489050963.3039, "volume": null}, {"date": "2017-08-10", "close": 460771059.7737, "volume": null}, {"date": "2017-08-11", "close": 496138658.4242, "volume": null}, {"date": "2017-08-14", "close": 510314048.6649, "volume": null}, {"date": "2017-08-15", "close": 460629305.8713, "volume": null}, {"date": "2017-08-16", "close": 426324861.4888, "volume": null}, {"date": "2017-08-17", "close": 442980945.0216, "volume": null}, {"date": "2017-08-18", "close": 429514324.293, "volume": null}, {"date": "2017-08-21", "close": 424978199.4159, "volume": null}, {"date": "2017-08-22", "close": 418174012.1004, "volume": null}, {"date": "2017-08-23", "close": 411086316.9801, "volume": null}, {"date": "2017-08-24", "close": 403998621.8597, "volume": null}, {"date": "2017-08-25", "close": 406833699.9079, "volume": null}, {"date": "2017-08-28", "close": 397619696.2514, "volume": null}, {"date": "2017-08-29", "close": 378270288.5729, "volume": null}, {"date": "2017-08-30", "close": 367071730.2827, "volume": null}, {"date": "2017-08-31", "close": 352967216.9932, "volume": null}, {"date": "2017-09-01", "close": 400525651.2507, "volume": null}, {"date": "2017-09-05", "close": 424552937.7087, "volume": null}, {"date": "2017-09-06", "close": 389114462.107, "volume": null}, {"date": "2017-09-07", "close": 388334815.6438, "volume": null}, {"date": "2017-09-08", "close": 403998621.8597, "volume": null}, {"date": "2017-09-11", "close": 382735536.4987, "volume": null}, {"date": "2017-09-12", "close": 382664659.5475, "volume": null}, {"date": "2017-09-13", "close": 396840049.7882, "volume": null}, {"date": "2017-09-14", "close": 375647841.3783, "volume": null}, {"date": "2017-09-15", "close": 372103993.8182, "volume": null}, {"date": "2017-09-18", "close": 375647841.3783, "volume": null}, {"date": "2017-09-19", "close": 361472451.1376, "volume": null}, {"date": "2017-09-20", "close": 361259820.284, "volume": null}, {"date": "2017-09-21", "close": 368560146.258, "volume": null}, {"date": "2017-09-22", "close": 361472451.1376, "volume": null}, {"date": "2017-09-25", "close": 365158052.6002, "volume": null}, {"date": "2017-09-26", "close": 358070357.4799, "volume": null}, {"date": "2017-09-27", "close": 356511064.5534, "volume": null}, {"date": "2017-09-28", "close": 392729186.6184, "volume": null}, {"date": "2017-09-29", "close": 389823231.619, "volume": null}, {"date": "2017-10-02", "close": 383444306.0107, "volume": null}, {"date": "2017-10-03", "close": 379191688.9385, "volume": null}, {"date": "2017-10-04", "close": 368560146.258, "volume": null}, {"date": "2017-10-05", "close": 375009948.8175, "volume": null}, {"date": "2017-10-06", "close": 404778268.323, "volume": null}, {"date": "2017-10-09", "close": 389823231.619, "volume": null}, {"date": "2017-10-10", "close": 382735536.4987, "volume": null}, {"date": "2017-10-11", "close": 388405692.595, "volume": null}, {"date": "2017-10-12", "close": 459282643.7984, "volume": null}, {"date": "2017-10-13", "close": 441563405.9975, "volume": null}, {"date": "2017-10-16", "close": 467787877.9428, "volume": null}, {"date": "2017-10-17", "close": 487846055.1334, "volume": null}, {"date": "2017-10-18", "close": 474875573.0632, "volume": null}, {"date": "2017-10-19", "close": 451840563.922, "volume": null}, {"date": "2017-10-20", "close": 453683364.6533, "volume": null}, {"date": "2017-10-23", "close": 433483433.5604, "volume": null}, {"date": "2017-10-24", "close": 425261707.2208, "volume": null}, {"date": "2017-10-25", "close": 447446192.9474, "volume": null}, {"date": "2017-10-26", "close": 436602019.4133, "volume": null}, {"date": "2017-10-27", "close": 458928259.0424, "volume": null}, {"date": "2017-10-30", "close": 482601160.7444, "volume": null}, {"date": "2017-10-31", "close": 439437097.4614, "volume": null}, {"date": "2017-11-01", "close": 425261707.2208, "volume": null}, {"date": "2017-11-02", "close": 432278525.3899, "volume": null}, {"date": "2017-11-03", "close": 431286248.073, "volume": null}, {"date": "2017-11-06", "close": 425261707.2208, "volume": null}, {"date": "2017-11-07", "close": 423135398.6846, "volume": null}, {"date": "2017-11-08", "close": 403998621.8597, "volume": null}, {"date": "2017-11-09", "close": 425616091.9768, "volume": null}, {"date": "2017-11-10", "close": 411157193.9313, "volume": null}, {"date": "2017-11-13", "close": 418174012.1004, "volume": null}, {"date": "2017-11-14", "close": 400454774.2995, "volume": null}, {"date": "2017-11-15", "close": 404707391.3717, "volume": null}, {"date": "2017-11-16", "close": 432278525.3899, "volume": null}, {"date": "2017-11-17", "close": 418882781.6124, "volume": null}, {"date": "2017-11-20", "close": 438728327.9494, "volume": null}, {"date": "2017-11-21", "close": 399816881.7387, "volume": null}, {"date": "2017-11-22", "close": 444327607.0945, "volume": null}, {"date": "2017-11-24", "close": 574032427.7968, "volume": null}, {"date": "2017-11-27", "close": 1509679060.6337, "volume": null}, {"date": "2017-11-28", "close": 978101926.6077, "volume": null}, {"date": "2017-11-29", "close": 1155294304.6164, "volume": null}, {"date": "2017-11-30", "close": 1204908170.4588, "volume": null}, {"date": "2017-12-01", "close": 1297048207.0233, "volume": null}, {"date": "2017-12-04", "close": 2473605597.0007, "volume": null}, {"date": "2017-12-05", "close": 2594096414.0466, "volume": null}, {"date": "2017-12-06", "close": 1942028462.9748, "volume": null}, {"date": "2017-12-07", "close": 2416904036.0379, "volume": null}, {"date": "2017-12-08", "close": 2338939389.7141, "volume": null}, {"date": "2017-12-11", "close": 2707499535.9721, "volume": null}, {"date": "2017-12-12", "close": 2948481170.0639, "volume": null}, {"date": "2017-12-13", "close": 3579286035.7747, "volume": null}, {"date": "2017-12-14", "close": 3543847560.1729, "volume": null}, {"date": "2017-12-15", "close": 3650162986.9781, "volume": null}, {"date": "2017-12-18", "close": 3898232316.1902, "volume": null}, {"date": "2017-12-19", "close": 3465882913.8491, "volume": null}, {"date": "2017-12-20", "close": 3799004584.5054, "volume": null}, {"date": "2017-12-21", "close": 3437532133.3677, "volume": null}, {"date": "2017-12-22", "close": 2913042694.4622, "volume": null}, {"date": "2017-12-26", "close": 2948481170.0639, "volume": null}, {"date": "2017-12-27", "close": 2891779609.1011, "volume": null}, {"date": "2017-12-28", "close": 2615359499.4076, "volume": null}, {"date": "2017-12-29", "close": 2275150133.631, "volume": null}, {"date": "2018-01-02", "close": 2480693292.1211, "volume": null}, {"date": "2018-01-03", "close": 2183010097.0665, "volume": null}, {"date": "2018-01-04", "close": 2175922401.9462, "volume": null}, {"date": "2018-01-05", "close": 2019993109.2986, "volume": null}, {"date": "2018-01-08", "close": 1693959133.7627, "volume": null}, {"date": "2018-01-09", "close": 1396275938.7081, "volume": null}, {"date": "2018-01-10", "close": 1913677682.4934, "volume": null}, {"date": "2018-01-11", "close": 1991642328.8172, "volume": null}, {"date": "2018-01-12", "close": 1934940767.8544, "volume": null}, {"date": "2018-01-16", "close": 1630169877.6795, "volume": null}, {"date": "2018-01-17", "close": 1608906792.3185, "volume": null}, {"date": "2018-01-18", "close": 1665608353.2813, "volume": null}, {"date": "2018-01-19", "close": 1637257572.7999, "volume": null}, {"date": "2018-01-22", "close": 1538029841.1151, "volume": null}, {"date": "2018-01-23", "close": 1566380621.5964, "volume": null}, {"date": "2018-01-24", "close": 1644345267.9202, "volume": null}, {"date": "2018-01-25", "close": 1580556011.8371, "volume": null}, {"date": "2018-01-26", "close": 1573468316.7168, "volume": null}, {"date": "2018-01-29", "close": 1559292926.4761, "volume": null}, {"date": "2018-01-30", "close": 1502591365.5133, "volume": null}, {"date": "2018-01-31", "close": 1601819097.1982, "volume": null}, {"date": "2018-02-01", "close": 1382100548.4674, "volume": null}, {"date": "2018-02-02", "close": 1141118914.3757, "volume": null}, {"date": "2018-02-05", "close": 850523414.4415, "volume": null}, {"date": "2018-02-06", "close": 1144662761.9359, "volume": null}, {"date": "2018-02-07", "close": 1162381999.7367, "volume": null}, {"date": "2018-02-08", "close": 1112768133.8943, "volume": null}, {"date": "2018-02-09", "close": 1176557389.9774, "volume": null}, {"date": "2018-02-12", "close": 1126943524.135, "volume": null}, {"date": "2018-02-13", "close": 1077329658.2926, "volume": null}, {"date": "2018-02-14", "close": 1211995865.5791, "volume": null}, {"date": "2018-02-15", "close": 1325398987.5047, "volume": null}, {"date": "2018-02-16", "close": 1247434341.1809, "volume": null}, {"date": "2018-02-20", "close": 1424414088.3359, "volume": null}, {"date": "2018-02-21", "close": 1261609731.4216, "volume": null}, {"date": "2018-02-22", "close": 1226171255.8198, "volume": null}, {"date": "2018-02-23", "close": 1176557389.9774, "volume": null}, {"date": "2018-02-26", "close": 1197820475.3385, "volume": null}, {"date": "2018-02-27", "close": 1141118914.3757, "volume": null}, {"date": "2018-02-28", "close": 1063154268.0519, "volume": null}, {"date": "2018-03-01", "close": 1027715792.4502, "volume": null}, {"date": "2018-03-02", "close": 999365011.9688, "volume": null}, {"date": "2018-03-05", "close": 1006452707.0891, "volume": null}, {"date": "2018-03-06", "close": 978101926.6077, "volume": null}, {"date": "2018-03-07", "close": 900137280.2839, "volume": null}, {"date": "2018-03-08", "close": 914312670.5246, "volume": null}, {"date": "2018-03-09", "close": 900137280.2839, "volume": null}, {"date": "2018-03-12", "close": 978101926.6077, "volume": null}, {"date": "2018-03-13", "close": 928488060.7653, "volume": null}, {"date": "2018-03-14", "close": 935575755.8857, "volume": null}, {"date": "2018-03-15", "close": 914312670.5246, "volume": null}, {"date": "2018-03-16", "close": 871786499.8025, "volume": null}, {"date": "2018-03-19", "close": 786734158.3584, "volume": null}, {"date": "2018-03-20", "close": 744207987.6363, "volume": null}, {"date": "2018-03-21", "close": 772558768.1177, "volume": null}, {"date": "2018-03-22", "close": 694594121.7939, "volume": null}, {"date": "2018-03-23", "close": 730032597.3956, "volume": null}, {"date": "2018-03-26", "close": 708698635.0834, "volume": null}, {"date": "2018-03-27", "close": 630804865.7108, "volume": null}, {"date": "2018-03-28", "close": 588278694.9887, "volume": null}, {"date": "2018-03-29", "close": 567015609.6277, "volume": null}, {"date": "2018-04-02", "close": 539168055.4998, "volume": null}, {"date": "2018-04-03", "close": 595366390.1091, "volume": null}, {"date": "2018-04-04", "close": 573394535.236, "volume": null}, {"date": "2018-04-05", "close": 595366390.1091, "volume": null}, {"date": "2018-04-06", "close": 566802978.7741, "volume": null}, {"date": "2018-04-09", "close": 556384066.9472, "volume": null}, {"date": "2018-04-10", "close": 554257758.411, "volume": null}, {"date": "2018-04-11", "close": 588066064.1351, "volume": null}, {"date": "2018-04-12", "close": 850523414.4415, "volume": null}, {"date": "2018-04-13", "close": 857611109.5618, "volume": null}, {"date": "2018-04-16", "close": 815084938.8398, "volume": null}, {"date": "2018-04-17", "close": 878874194.9229, "volume": null}, {"date": "2018-04-18", "close": 779646463.238, "volume": null}, {"date": "2018-04-19", "close": 730032597.3956, "volume": null}, {"date": "2018-04-20", "close": 730032597.3956, "volume": null}, {"date": "2018-04-23", "close": 708769512.0346, "volume": null}, {"date": "2018-04-24", "close": 737120292.516, "volume": null}, {"date": "2018-04-25", "close": 687860811.4296, "volume": null}, {"date": "2018-04-26", "close": 664046155.8252, "volume": null}, {"date": "2018-04-27", "close": 679709962.0412, "volume": null}, {"date": "2018-04-30", "close": 708769512.0346, "volume": null}, {"date": "2018-05-01", "close": 680489608.5044, "volume": null}, {"date": "2018-05-02", "close": 666314218.2637, "volume": null}, {"date": "2018-05-03", "close": 678363299.9683, "volume": null}, {"date": "2018-05-04", "close": 659155646.1922, "volume": null}, {"date": "2018-05-07", "close": 612305981.4467, "volume": null}, {"date": "2018-05-08", "close": 579631706.9419, "volume": null}, {"date": "2018-05-09", "close": 595366390.1091, "volume": null}, {"date": "2018-05-10", "close": 606706702.3016, "volume": null}, {"date": "2018-05-11", "close": 614574043.8852, "volume": null}, {"date": "2018-05-14", "close": 616629475.4701, "volume": null}, {"date": "2018-05-15", "close": 632931174.2469, "volume": null}, {"date": "2018-05-16", "close": 552911096.3382, "volume": null}, {"date": "2018-05-17", "close": 574103304.748, "volume": null}, {"date": "2018-05-18", "close": 560211422.3121, "volume": null}, {"date": "2018-05-21", "close": 552840219.387, "volume": null}, {"date": "2018-05-22", "close": 510314048.6649, "volume": null}, {"date": "2018-05-23", "close": 503188079.9909, "volume": null}, {"date": "2018-05-24", "close": 493445334.2785, "volume": null}, {"date": "2018-05-25", "close": 503226353.5446, "volume": null}, {"date": "2018-05-29", "close": 491177271.84, "volume": null}, {"date": "2018-05-30", "close": 460700182.8225, "volume": null}, {"date": "2018-05-31", "close": 453612487.7021, "volume": null}, {"date": "2018-06-01", "close": 453612487.7021, "volume": null}, {"date": "2018-06-04", "close": 431144494.1706, "volume": null}, {"date": "2018-06-05", "close": 432845540.9995, "volume": null}, {"date": "2018-06-06", "close": 460700182.8225, "volume": null}, {"date": "2018-06-07", "close": 461692460.1393, "volume": null}, {"date": "2018-06-08", "close": 484302207.5732, "volume": null}, {"date": "2018-06-11", "close": 451273548.3124, "volume": null}, {"date": "2018-06-12", "close": 453612487.7021, "volume": null}, {"date": "2018-06-13", "close": 439437097.4614, "volume": null}, {"date": "2018-06-14", "close": 452478456.4829, "volume": null}, {"date": "2018-06-15", "close": 439437097.4614, "volume": null}, {"date": "2018-06-18", "close": 433766941.3652, "volume": null}, {"date": "2018-06-19", "close": 418882781.6124, "volume": null}, {"date": "2018-06-20", "close": 434475710.8772, "volume": null}, {"date": "2018-06-21", "close": 430860986.3658, "volume": null}, {"date": "2018-06-22", "close": 425261707.2208, "volume": null}, {"date": "2018-06-25", "close": 407188084.6639, "volume": null}, {"date": "2018-06-26", "close": 393579710.0328, "volume": null}, {"date": "2018-06-27", "close": 370332070.0381, "volume": null}, {"date": "2018-06-28", "close": 382735536.4987, "volume": null}, {"date": "2018-06-29", "close": 384223952.4739, "volume": null}, {"date": "2018-07-02", "close": 375222579.6711, "volume": null}, {"date": "2018-07-03", "close": 369906808.3309, "volume": null}, {"date": "2018-07-05", "close": 379120811.9873, "volume": null}, {"date": "2018-07-06", "close": 379049935.0361, "volume": null}, {"date": "2018-07-09", "close": 374442933.2079, "volume": null}, {"date": "2018-07-10", "close": 362960867.1129, "volume": null}, {"date": "2018-07-11", "close": 365512437.3562, "volume": null}, {"date": "2018-07-12", "close": 375080825.7687, "volume": null}, {"date": "2018-07-13", "close": 369268915.77, "volume": null}, {"date": "2018-07-16", "close": 391240770.6431, "volume": null}, {"date": "2018-07-17", "close": 449997763.1908, "volume": null}, {"date": "2018-07-18", "close": 393367079.1792, "volume": null}, {"date": "2018-07-19", "close": 389823231.619, "volume": null}, {"date": "2018-07-20", "close": 384861845.0348, "volume": null}, {"date": "2018-07-23", "close": 390106739.4238, "volume": null}, {"date": "2018-07-24", "close": 385924999.3028, "volume": null}, {"date": "2018-07-25", "close": 363315251.8689, "volume": null}, {"date": "2018-07-26", "close": 371607855.1597, "volume": null}, {"date": "2018-07-27", "close": 362252097.6009, "volume": null}, {"date": "2018-07-30", "close": 327805899.316, "volume": null}, {"date": "2018-07-31", "close": 310441046.2711, "volume": null}, {"date": "2018-08-01", "close": 324474682.6094, "volume": null}, {"date": "2018-08-02", "close": 317670495.2939, "volume": null}, {"date": "2018-08-03", "close": 330995362.1202, "volume": null}, {"date": "2018-08-06", "close": 329577823.0961, "volume": null}, {"date": "2018-08-07", "close": 319017157.3668, "volume": null}, {"date": "2018-08-08", "close": 318379264.8059, "volume": null}, {"date": "2018-08-09", "close": 327876776.2672, "volume": null}, {"date": "2018-08-10", "close": 321781358.4637, "volume": null}, {"date": "2018-08-13", "close": 340209365.7766, "volume": null}, {"date": "2018-08-14", "close": 340209365.7766, "volume": null}, {"date": "2018-08-15", "close": 290595499.9342, "volume": null}, {"date": "2018-08-16", "close": 279963957.2537, "volume": null}, {"date": "2018-08-17", "close": 288114806.6421, "volume": null}, {"date": "2018-08-20", "close": 300447396.1515, "volume": null}, {"date": "2018-08-21", "close": 279963957.2537, "volume": null}, {"date": "2018-08-22", "close": 285563236.3987, "volume": null}, {"date": "2018-08-23", "close": 286342882.862, "volume": null}, {"date": "2018-08-24", "close": 287902175.7884, "volume": null}, {"date": "2018-08-27", "close": 294848117.0064, "volume": null}, {"date": "2018-08-28", "close": 336665518.2164, "volume": null}, {"date": "2018-08-29", "close": 347084430.0433, "volume": null}, {"date": "2018-08-30", "close": 345666891.0193, "volume": null}, {"date": "2018-08-31", "close": 347367937.8482, "volume": null}, {"date": "2018-09-04", "close": 396202157.2273, "volume": null}, {"date": "2018-09-05", "close": 368418392.3556, "volume": null}, {"date": "2018-09-06", "close": 343753213.3368, "volume": null}, {"date": "2018-09-07", "close": 349990385.0427, "volume": null}, {"date": "2018-09-10", "close": 332058516.3882, "volume": null}, {"date": "2018-09-11", "close": 314197524.6849, "volume": null}, {"date": "2018-09-12", "close": 311078938.832, "volume": null}, {"date": "2018-09-13", "close": 331349746.8762, "volume": null}, {"date": "2018-09-14", "close": 322490127.9757, "volume": null}, {"date": "2018-09-17", "close": 300660027.0051, "volume": null}, {"date": "2018-09-18", "close": 307464214.3206, "volume": null}, {"date": "2018-09-19", "close": 308314737.735, "volume": null}, {"date": "2018-09-20", "close": 300376519.2003, "volume": null}, {"date": "2018-09-21", "close": 302148442.9803, "volume": null}, {"date": "2018-09-24", "close": 298817226.2738, "volume": null}, {"date": "2018-09-25", "close": 300801780.9075, "volume": null}, {"date": "2018-09-26", "close": 299100734.0786, "volume": null}, {"date": "2018-09-27", "close": 299809503.5906, "volume": null}, {"date": "2018-09-28", "close": 296620040.7865, "volume": null}, {"date": "2018-10-01", "close": 294139347.4944, "volume": null}, {"date": "2018-10-02", "close": 277837648.7176, "volume": null}, {"date": "2018-10-03", "close": 290595499.9342, "volume": null}, {"date": "2018-10-04", "close": 285208851.6427, "volume": null}, {"date": "2018-10-05", "close": 264512781.8913, "volume": null}, {"date": "2018-10-08", "close": 271883984.8165, "volume": null}, {"date": "2018-10-09", "close": 262386473.3552, "volume": null}, {"date": "2018-10-10", "close": 228861675.436, "volume": null}, {"date": "2018-10-11", "close": 233893938.9714, "volume": null}, {"date": "2018-10-12", "close": 245376005.0664, "volume": null}, {"date": "2018-10-15", "close": 250975284.2114, "volume": null}, {"date": "2018-10-16", "close": 226947997.7535, "volume": null}, {"date": "2018-10-17", "close": 225388704.827, "volume": null}, {"date": "2018-10-18", "close": 220781702.9988, "volume": null}, {"date": "2018-10-19", "close": 219718548.7307, "volume": null}, {"date": "2018-10-22", "close": 212134714.952, "volume": null}, {"date": "2018-10-23", "close": 189241459.7132, "volume": null}, {"date": "2018-10-24", "close": 190658998.7373, "volume": null}, {"date": "2018-10-25", "close": 185697612.1531, "volume": null}, {"date": "2018-10-26", "close": 177972024.4719, "volume": null}, {"date": "2018-10-29", "close": 181090610.3248, "volume": null}, {"date": "2018-10-30", "close": 188532690.2012, "volume": null}, {"date": "2018-10-31", "close": 180736225.5688, "volume": null}, {"date": "2018-11-01", "close": 202353695.6859, "volume": null}, {"date": "2018-11-02", "close": 189950229.2253, "volume": null}, {"date": "2018-11-05", "close": 205614035.4412, "volume": null}, {"date": "2018-11-06", "close": 212559976.6592, "volume": null}, {"date": "2018-11-07", "close": 214119269.5856, "volume": null}, {"date": "2018-11-08", "close": 209795775.5622, "volume": null}, {"date": "2018-11-09", "close": 203558603.8563, "volume": null}, {"date": "2018-11-12", "close": 194911615.8095, "volume": null}, {"date": "2018-11-13", "close": 197817570.8089, "volume": null}, {"date": "2018-11-14", "close": 188603567.1524, "volume": null}, {"date": "2018-11-15", "close": 208236482.6358, "volume": null}, {"date": "2018-11-16", "close": 178108108.2182, "volume": null}, {"date": "2018-11-19", "close": 178680793.9839, "volume": null}, {"date": "2018-11-20", "close": 163016987.768, "volume": null}, {"date": "2018-11-21", "close": 163796634.2312, "volume": null}, {"date": "2018-11-23", "close": 156283677.4036, "volume": null}, {"date": "2018-11-26", "close": 167482235.6938, "volume": null}, {"date": "2018-11-27", "close": 161953833.4999, "volume": null}, {"date": "2018-11-28", "close": 163938388.1336, "volume": null}, {"date": "2018-11-29", "close": 164221895.9384, "volume": null}, {"date": "2018-11-30", "close": 157275954.7205, "volume": null}, {"date": "2018-12-03", "close": 157134200.8181, "volume": null}, {"date": "2018-12-04", "close": 143880210.943, "volume": null}, {"date": "2018-12-06", "close": 133815683.8721, "volume": null}, {"date": "2018-12-07", "close": 128996051.1903, "volume": null}, {"date": "2018-12-10", "close": 126160973.1422, "volume": null}, {"date": "2018-12-11", "close": 117726615.9489, "volume": null}, {"date": "2018-12-12", "close": 123467648.9964, "volume": null}, {"date": "2018-12-13", "close": 111064182.5358, "volume": null}, {"date": "2018-12-14", "close": 106315426.8052, "volume": null}, {"date": "2018-12-17", "close": 95896514.9783, "volume": null}, {"date": "2018-12-18", "close": 72507121.0811, "volume": null}, {"date": "2018-12-19", "close": 77964646.3238, "volume": null}, {"date": "2018-12-20", "close": 73215890.5932, "volume": null}, {"date": "2018-12-21", "close": 66624334.1313, "volume": null}, {"date": "2018-12-24", "close": 69388535.2282, "volume": null}, {"date": "2018-12-26", "close": 74846060.4709, "volume": null}, {"date": "2018-12-27", "close": 79453062.2991, "volume": null}, {"date": "2018-12-28", "close": 78035523.275, "volume": null}, {"date": "2018-12-31", "close": 72648874.9835, "volume": null}, {"date": "2019-01-02", "close": 83493048.5177, "volume": null}, {"date": "2019-01-03", "close": 82217263.396, "volume": null}, {"date": "2019-01-04", "close": 98518962.1728, "volume": null}, {"date": "2019-01-07", "close": 96817915.3439, "volume": null}, {"date": "2019-01-08", "close": 87887419.4923, "volume": null}, {"date": "2019-01-09", "close": 86469880.4682, "volume": null}, {"date": "2019-01-10", "close": 78673415.8358, "volume": null}, {"date": "2019-01-11", "close": 87324656.4997, "volume": null}, {"date": "2019-01-14", "close": 82359017.2984, "volume": null}, {"date": "2019-01-15", "close": 78815169.7382, "volume": null}, {"date": "2019-01-16", "close": 74906305.8794, "volume": null}, {"date": "2019-01-17", "close": 75767460.8365, "volume": null}, {"date": "2019-01-18", "close": 75535693.2061, "volume": null}, {"date": "2019-01-22", "close": 74066414.0076, "volume": null}, {"date": "2019-01-23", "close": 70876951.2035, "volume": null}, {"date": "2019-01-24", "close": 69459412.1794, "volume": null}, {"date": "2019-01-25", "close": 68041873.1553, "volume": null}, {"date": "2019-01-28", "close": 68750642.6674, "volume": null}, {"date": "2019-01-29", "close": 66978718.8873, "volume": null}, {"date": "2019-01-30", "close": 65915564.6192, "volume": null}, {"date": "2019-01-31", "close": 73145013.642, "volume": null}, {"date": "2019-02-01", "close": 72294490.2275, "volume": null}, {"date": "2019-02-04", "close": 69813796.9354, "volume": null}, {"date": "2019-02-05", "close": 68750642.6674, "volume": null}, {"date": "2019-02-06", "close": 66411703.2776, "volume": null}, {"date": "2019-02-07", "close": 66907841.9361, "volume": null}, {"date": "2019-02-08", "close": 77255876.8118, "volume": null}, {"date": "2019-02-11", "close": 70876951.2035, "volume": null}, {"date": "2019-02-12", "close": 68750642.6674, "volume": null}, {"date": "2019-02-13", "close": 65986441.5704, "volume": null}, {"date": "2019-02-14", "close": 65773810.7168, "volume": null}, {"date": "2019-02-15", "close": 65773810.7168, "volume": null}, {"date": "2019-02-19", "close": 70876951.2035, "volume": null}, {"date": "2019-02-20", "close": 68750642.6674, "volume": null}, {"date": "2019-02-21", "close": 66057318.5216, "volume": null}, {"date": "2019-02-22", "close": 66766088.0337, "volume": null}, {"date": "2019-02-25", "close": 64568902.5464, "volume": null}, {"date": "2019-02-26", "close": 58686115.5965, "volume": null}, {"date": "2019-02-27", "close": 54220867.6706, "volume": null}, {"date": "2019-02-28", "close": 58544361.6941, "volume": null}, {"date": "2019-03-01", "close": 58260853.8892, "volume": null}, {"date": "2019-03-04", "close": 57410330.4748, "volume": null}, {"date": "2019-03-05", "close": 56630684.0116, "volume": null}, {"date": "2019-03-06", "close": 63293117.4247, "volume": null}, {"date": "2019-03-07", "close": 62796978.7663, "volume": null}, {"date": "2019-03-08", "close": 61095931.9374, "volume": null}, {"date": "2019-03-11", "close": 62371717.059, "volume": null}, {"date": "2019-03-12", "close": 59465762.0597, "volume": null}, {"date": "2019-03-13", "close": 59253131.2061, "volume": null}, {"date": "2019-03-14", "close": 59536639.0109, "volume": null}, {"date": "2019-03-15", "close": 25161317.6772, "volume": null}, {"date": "2019-03-18", "close": 31221297.0051, "volume": null}, {"date": "2019-03-19", "close": 27532151.695, "volume": null}, {"date": "2019-03-20", "close": 22946412.9521, "volume": null}, {"date": "2019-03-21", "close": 21404839.2634, "volume": null}, {"date": "2019-03-22", "close": 26933241.4573, "volume": null}, {"date": "2019-03-25", "close": 33347605.5412, "volume": null}, {"date": "2019-03-26", "close": 28003483.4205, "volume": null}, {"date": "2019-03-27", "close": 24998300.6895, "volume": null}, {"date": "2019-03-28", "close": 24994756.8419, "volume": null}, {"date": "2019-03-29", "close": 10270070.2294, "volume": null}, {"date": "2019-04-01", "close": 8859618.9004, "volume": null}, {"date": "2019-04-02", "close": 9568388.4125, "volume": null}, {"date": "2019-04-03", "close": 10794559.6683, "volume": null}, {"date": "2019-04-04", "close": 9887334.6929, "volume": null}, {"date": "2019-04-05", "close": 9873159.3026, "volume": null}, {"date": "2019-04-08", "close": 9600283.0405, "volume": null}, {"date": "2019-04-09", "close": 9642809.2112, "volume": null}, {"date": "2019-04-10", "close": 11205645.9853, "volume": null}, {"date": "2019-04-11", "close": 10234631.7538, "volume": null}, {"date": "2019-04-12", "close": 9912141.6258, "volume": null}, {"date": "2019-04-15", "close": 9493967.6137, "volume": null}, {"date": "2019-04-16", "close": 9027880.7826, "volume": null}, {"date": "2019-04-17", "close": 9497511.4613, "volume": null}, {"date": "2019-04-18", "close": 9607370.7356, "volume": null}, {"date": "2019-04-22", "close": 9338038.3211, "volume": null}, {"date": "2019-04-23", "close": 9267161.3699, "volume": null}, {"date": "2019-04-24", "close": 8622181.1139, "volume": null}, {"date": "2019-04-25", "close": 7821271.5653, "volume": null}, {"date": "2019-04-26", "close": 7523588.3702, "volume": null}, {"date": "2019-04-29", "close": 7764570.0043, "volume": null}, {"date": "2019-04-30", "close": 7622816.1019, "volume": null}, {"date": "2019-05-01", "close": 7264887.4984, "volume": null}, {"date": "2019-05-02", "close": 6974291.9984, "volume": null}, {"date": "2019-05-03", "close": 6878608.1143, "volume": null}, {"date": "2019-05-06", "close": 6697871.8887, "volume": null}, {"date": "2019-05-07", "close": 6733310.3643, "volume": null}, {"date": "2019-05-08", "close": 6471065.6449, "volume": null}, {"date": "2019-05-09", "close": 6269066.3339, "volume": null}, {"date": "2019-05-10", "close": 6375381.7608, "volume": null}, {"date": "2019-05-13", "close": 7387150.2392, "volume": null}, {"date": "2019-05-14", "close": 7062852.7489, "volume": null}, {"date": "2019-05-15", "close": 6205277.0779, "volume": null}, {"date": "2019-05-16", "close": 5889874.645, "volume": null}, {"date": "2019-05-17", "close": 5492963.7183, "volume": null}, {"date": "2019-05-20", "close": 5829629.2365, "volume": null}, {"date": "2019-05-21", "close": 5953663.9011, "volume": null}, {"date": "2019-05-22", "close": 5574472.2122, "volume": null}, {"date": "2019-05-23", "close": 5468156.7853, "volume": null}, {"date": "2019-05-24", "close": 5687875.3341, "volume": null}, {"date": "2019-05-28", "close": 5723313.8097, "volume": null}, {"date": "2019-05-29", "close": 5670156.0963, "volume": null}, {"date": "2019-05-30", "close": 5670156.0963, "volume": null}, {"date": "2019-05-31", "close": 5386648.2915, "volume": null}, {"date": "2019-06-03", "close": 5404367.5293, "volume": null}, {"date": "2019-06-04", "close": 5471700.6329, "volume": null}, {"date": "2019-06-05", "close": 5500051.4134, "volume": null}, {"date": "2019-06-06", "close": 5390192.139, "volume": null}, {"date": "2019-06-07", "close": 5487896.0163, "volume": null}, {"date": "2019-06-10", "close": 5294508.2549, "volume": null}, {"date": "2019-06-11", "close": 5138578.9623, "volume": null}, {"date": "2019-06-12", "close": 4903515.5536, "volume": null}, {"date": "2019-06-13", "close": 4872790.3952, "volume": null}, {"date": "2019-06-14", "close": 4858615.005, "volume": null}, {"date": "2019-06-17", "close": 5000368.9074, "volume": null}, {"date": "2019-06-18", "close": 5840260.7792, "volume": null}, {"date": "2019-06-19", "close": 5220087.4561, "volume": null}, {"date": "2019-06-20", "close": 5053526.6208, "volume": null}, {"date": "2019-06-21", "close": 5315771.3403, "volume": null}, {"date": "2019-06-24", "close": 6064728.0836, "volume": null}, {"date": "2019-06-25", "close": 5996438.1411, "volume": null}, {"date": "2019-06-26", "close": 13278796.808, "volume": 1.0}, {"date": "2019-06-27", "close": 8150849.3884, "volume": null}, {"date": "2019-06-28", "close": 10631542.6805, "volume": 1.0}, {"date": "2019-07-01", "close": 8930495.8516, "volume": null}, {"date": "2019-07-02", "close": 8452076.431, "volume": null}, {"date": "2019-07-03", "close": 8165024.7786, "volume": null}, {"date": "2019-07-05", "close": 8221726.3396, "volume": null}, {"date": "2019-07-08", "close": 9993650.1197, "volume": null}, {"date": "2019-07-09", "close": 8788741.9492, "volume": null}, {"date": "2019-07-10", "close": 8682426.5224, "volume": null}, {"date": "2019-07-11", "close": 8338673.3091, "volume": null}, {"date": "2019-07-12", "close": 8115410.9128, "volume": null}, {"date": "2019-07-15", "close": 7739763.0714, "volume": null}, {"date": "2019-07-16", "close": 7176291.3094, "volume": null}, {"date": "2019-07-17", "close": 6995555.0838, "volume": null}, {"date": "2019-07-18", "close": 6910502.7423, "volume": null}, {"date": "2019-07-19", "close": 6775836.5351, "volume": null}, {"date": "2019-07-22", "close": 6378925.6083, "volume": null}, {"date": "2019-07-23", "close": 5670156.0963, "volume": null}, {"date": "2019-07-24", "close": 6343487.1327, "volume": null}, {"date": "2019-07-25", "close": 6098961.6511, "volume": null}, {"date": "2019-07-26", "close": 5106684.3342, "volume": null}, {"date": "2019-07-29", "close": 4961386.5842, "volume": null}, {"date": "2019-07-30", "close": 5153392.2451, "volume": null}, {"date": "2019-07-31", "close": 5078333.5537, "volume": null}, {"date": "2019-08-01", "close": 4798369.5965, "volume": null}, {"date": "2019-08-02", "close": 4979105.822, "volume": null}, {"date": "2019-08-05", "close": 5053526.6208, "volume": null}, {"date": "2019-08-06", "close": 3703320.7004, "volume": null}, {"date": "2019-08-07", "close": 2657885.6701, "volume": null}, {"date": "2019-08-08", "close": 2064291.2038, "volume": null}, {"date": "2019-08-09", "close": 2117448.9172, "volume": null}, {"date": "2019-08-12", "close": 2037712.3471, "volume": null}, {"date": "2019-08-13", "close": 1833941.1124, "volume": null}, {"date": "2019-08-14", "close": 1825081.4935, "volume": null}, {"date": "2019-08-15", "close": 1523854.4509, "volume": null}, {"date": "2019-08-16", "close": 1825081.4935, "volume": null}, {"date": "2019-08-19", "close": 4252617.0722, "volume": 12.0}, {"date": "2019-08-20", "close": 3180603.1853, "volume": 1.0}, {"date": "2019-08-21", "close": 2843937.667, "volume": 1.0}, {"date": "2019-08-22", "close": 2817358.8103, "volume": 1.0}, {"date": "2019-08-23", "close": 2950253.0938, "volume": null}, {"date": "2019-08-26", "close": 2976831.9505, "volume": 1.0}, {"date": "2019-08-27", "close": 2551570.2433, "volume": null}, {"date": "2019-08-28", "close": 2817358.8103, "volume": 3.0}, {"date": "2019-08-29", "close": 2870516.5237, "volume": null}, {"date": "2019-08-30", "close": 2702183.7646, "volume": null}, {"date": "2019-09-03", "close": 2666745.289, "volume": null}, {"date": "2019-09-04", "close": 2489552.911, "volume": null}, {"date": "2019-09-05", "close": 2569289.4811, "volume": null}, {"date": "2019-09-06", "close": 2489552.911, "volume": null}, {"date": "2019-09-09", "close": 2560429.8622, "volume": null}, {"date": "2019-09-10", "close": 2649026.0512, "volume": null}, {"date": "2019-09-11", "close": 2808499.1914, "volume": null}, {"date": "2019-09-12", "close": 2604727.9567, "volume": null}, {"date": "2019-09-13", "close": 2693324.1457, "volume": 1.0}, {"date": "2019-09-16", "close": 2675604.9079, "volume": null}, {"date": "2019-09-17", "close": 2622447.1945, "volume": null}, {"date": "2019-09-18", "close": 2471833.6732, "volume": null}, {"date": "2019-09-19", "close": 2507272.1488, "volume": null}, {"date": "2019-09-20", "close": 2356658.6275, "volume": null}, {"date": "2019-09-23", "close": 2303500.9141, "volume": null}, {"date": "2019-09-24", "close": 2232623.9629, "volume": null}, {"date": "2019-09-25", "close": 2002273.8715, "volume": null}, {"date": "2019-09-26", "close": 1984554.6337, "volume": null}, {"date": "2019-09-27", "close": 1966835.3959, "volume": null}, {"date": "2019-09-30", "close": 1851660.3502, "volume": null}, {"date": "2019-10-01", "close": 1701046.8289, "volume": null}, {"date": "2019-10-02", "close": 1683327.5911, "volume": null}, {"date": "2019-10-03", "close": 1771923.7801, "volume": null}, {"date": "2019-10-04", "close": 1887098.8258, "volume": null}, {"date": "2019-10-07", "close": 1701046.8289, "volume": null}, {"date": "2019-10-08", "close": 1639029.4966, "volume": null}, {"date": "2019-10-09", "close": 1621310.2588, "volume": null}, {"date": "2019-10-10", "close": 1577012.1643, "volume": null}, {"date": "2019-10-11", "close": 1497275.5942, "volume": null}, {"date": "2019-10-14", "close": 1470696.7375, "volume": null}, {"date": "2019-10-15", "close": 1444117.8808, "volume": null}, {"date": "2019-10-16", "close": 1532714.0698, "volume": null}, {"date": "2019-10-17", "close": 1523854.4509, "volume": null}, {"date": "2019-10-18", "close": 1470696.7375, "volume": null}, {"date": "2019-10-21", "close": 1435258.2619, "volume": null}, {"date": "2019-10-22", "close": 1408679.4052, "volume": null}, {"date": "2019-10-23", "close": 1328942.8351, "volume": null}, {"date": "2019-10-24", "close": 1160610.076, "volume": null}, {"date": "2019-10-25", "close": 1284733.3368, "volume": 1.0}, {"date": "2019-10-28", "close": 1222627.4083, "volume": 1.0}, {"date": "2019-10-29", "close": 1107452.3626, "volume": null}, {"date": "2019-10-30", "close": 1031082.4476, "volume": null}, {"date": "2019-10-31", "close": 992277.3168, "volume": null}, {"date": "2019-11-01", "close": 1063154.2681, "volume": 1.0}, {"date": "2019-11-04", "close": 1240346.6461, "volume": null}, {"date": "2019-11-05", "close": 1213767.7894, "volume": null}, {"date": "2019-11-06", "close": 1098592.7437, "volume": null}, {"date": "2019-11-07", "close": 1107452.3626, "volume": null}, {"date": "2019-11-08", "close": 1125171.6004, "volume": null}, {"date": "2019-11-11", "close": 1098592.7437, "volume": null}, {"date": "2019-11-12", "close": 1125171.6004, "volume": null}, {"date": "2019-11-13", "close": 1116311.9815, "volume": null}, {"date": "2019-11-14", "close": 1072013.887, "volume": null}, {"date": "2019-11-15", "close": 1018856.1735, "volume": null}, {"date": "2019-11-18", "close": 992277.3168, "volume": null}, {"date": "2019-11-19", "close": 930702.9655, "volume": null}, {"date": "2019-11-20", "close": 846536.5859, "volume": null}, {"date": "2019-11-21", "close": 706200.2226, "volume": null}, {"date": "2019-11-22", "close": 726488.7498, "volume": null}, {"date": "2019-11-25", "close": 733222.0602, "volume": null}, {"date": "2019-11-26", "close": 779380.6747, "volume": null}, {"date": "2019-11-27", "close": 829969.0986, "volume": null}, {"date": "2019-11-29", "close": 823944.5577, "volume": null}, {"date": "2019-12-02", "close": 785936.7927, "volume": null}, {"date": "2019-12-03", "close": 805693.7428, "volume": null}, {"date": "2019-12-04", "close": 753687.7799, "volume": null}, {"date": "2019-12-05", "close": 729678.2126, "volume": null}, {"date": "2019-12-06", "close": 741372.9096, "volume": null}, {"date": "2019-12-09", "close": 770786.8443, "volume": null}, {"date": "2019-12-10", "close": 779646.4632, "volume": null}, {"date": "2019-12-11", "close": 1421968.8335, "volume": 6.0}, {"date": "2019-12-12", "close": 1107452.3626, "volume": 1.0}, {"date": "2019-12-13", "close": 1027715.7925, "volume": null}, {"date": "2019-12-16", "close": 894821.5089, "volume": null}, {"date": "2019-12-17", "close": 894821.5089, "volume": null}, {"date": "2019-12-18", "close": 947979.2223, "volume": null}, {"date": "2019-12-19", "close": 1036575.4114, "volume": null}, {"date": "2019-12-20", "close": 983417.6979, "volume": null}, {"date": "2019-12-23", "close": 1107452.3626, "volume": 1.0}, {"date": "2019-12-24", "close": 1089733.1248, "volume": null}, {"date": "2019-12-26", "close": 1063154.2681, "volume": null}, {"date": "2019-12-27", "close": 1054294.6492, "volume": null}, {"date": "2019-12-30", "close": 1054294.6492, "volume": null}, {"date": "2019-12-31", "close": 1054294.6492, "volume": null}, {"date": "2020-01-02", "close": 2125954.1513, "volume": 2.0}, {"date": "2020-01-03", "close": 1346662.0729, "volume": 1.0}, {"date": "2020-01-06", "close": 1382100.5485, "volume": null}, {"date": "2020-01-07", "close": 1683327.5911, "volume": 2.0}, {"date": "2020-01-08", "close": 1452977.4997, "volume": 1.0}, {"date": "2020-01-09", "close": 1346662.0729, "volume": null}, {"date": "2020-01-10", "close": 1328942.8351, "volume": null}, {"date": "2020-01-13", "close": 1187188.9327, "volume": null}, {"date": "2020-01-14", "close": 1275785.1217, "volume": null}, {"date": "2020-01-15", "close": 1231487.0272, "volume": null}, {"date": "2020-01-16", "close": 1293504.3595, "volume": 1.0}, {"date": "2020-01-17", "close": 1284644.7406, "volume": null}, {"date": "2020-01-21", "close": 1249206.265, "volume": null}, {"date": "2020-01-22", "close": 1266925.5028, "volume": null}, {"date": "2020-01-23", "close": 1258065.8839, "volume": null}, {"date": "2020-01-24", "close": 1373240.9296, "volume": null}, {"date": "2020-01-27", "close": 1293504.3595, "volume": null}, {"date": "2020-01-28", "close": 1426398.643, "volume": 1.0}, {"date": "2020-01-29", "close": 1355521.6918, "volume": 1.0}, {"date": "2020-01-30", "close": 1442345.957, "volume": null}, {"date": "2020-01-31", "close": 1364381.3107, "volume": null}, {"date": "2020-02-03", "close": 1320083.2162, "volume": null}, {"date": "2020-02-04", "close": 1284644.7406, "volume": null}, {"date": "2020-02-05", "close": 1373240.9296, "volume": null}, {"date": "2020-02-06", "close": 1266925.5028, "volume": null}, {"date": "2020-02-07", "close": 1151750.4571, "volume": null}, {"date": "2020-02-10", "close": 1275785.1217, "volume": null}, {"date": "2020-02-11", "close": 1249206.265, "volume": null}, {"date": "2020-02-12", "close": 1364381.3107, "volume": null}, {"date": "2020-02-13", "close": 1417539.0241, "volume": null}, {"date": "2020-02-14", "close": 1399819.7863, "volume": null}, {"date": "2020-02-18", "close": 1373240.9296, "volume": null}, {"date": "2020-02-19", "close": 1360040.0974, "volume": null}, {"date": "2020-02-20", "close": 1364381.3107, "volume": null}, {"date": "2020-02-21", "close": 1568152.5454, "volume": 8.0}, {"date": "2020-02-24", "close": 1559292.9265, "volume": null}, {"date": "2020-02-25", "close": 1382100.5485, "volume": null}, {"date": "2020-02-26", "close": 1187188.9327, "volume": null}, {"date": "2020-02-27", "close": 1036575.4114, "volume": null}, {"date": "2020-02-28", "close": 956838.8412, "volume": null}, {"date": "2020-03-02", "close": 939119.6034, "volume": null}, {"date": "2020-03-03", "close": 1054294.6492, "volume": null}, {"date": "2020-03-04", "close": 1142890.8382, "volume": null}, {"date": "2020-03-05", "close": 1071127.9251, "volume": null}, {"date": "2020-03-06", "close": 1001136.9357, "volume": null}, {"date": "2020-03-09", "close": 916970.5562, "volume": null}, {"date": "2020-03-10", "close": 903681.1278, "volume": null}, {"date": "2020-03-11", "close": 903681.1278, "volume": null}, {"date": "2020-03-12", "close": 761927.2254, "volume": null}, {"date": "2020-03-13", "close": 797365.701, "volume": null}, {"date": "2020-03-16", "close": 722058.9404, "volume": null}, {"date": "2020-03-17", "close": 726577.346, "volume": null}, {"date": "2020-03-18", "close": 555232.3165, "volume": null}, {"date": "2020-03-19", "close": 614414.5707, "volume": null}, {"date": "2020-03-20", "close": 629032.9419, "volume": null}, {"date": "2020-03-23", "close": 562674.3964, "volume": null}, {"date": "2020-03-24", "close": 587747.1179, "volume": null}, {"date": "2020-03-25", "close": 622919.8049, "volume": null}, {"date": "2020-03-26", "close": 717629.1309, "volume": null}, {"date": "2020-03-27", "close": 664471.4175, "volume": null}, {"date": "2020-03-30", "close": 622033.843, "volume": null}, {"date": "2020-03-31", "close": 622211.0354, "volume": null}, {"date": "2020-04-01", "close": 754307.9532, "volume": 2.0}, {"date": "2020-04-02", "close": 708769.512, "volume": null}, {"date": "2020-04-03", "close": 646752.1797, "volume": null}, {"date": "2020-04-06", "close": 708769.512, "volume": null}, {"date": "2020-04-07", "close": 1364381.3107, "volume": 41.0}, {"date": "2020-04-08", "close": 1098592.7437, "volume": 3.0}, {"date": "2020-04-09", "close": 1001136.9357, "volume": 1.0}, {"date": "2020-04-13", "close": 939119.6034, "volume": null}, {"date": "2020-04-14", "close": 983417.6979, "volume": null}, {"date": "2020-04-15", "close": 1045435.0303, "volume": null}, {"date": "2020-04-16", "close": 1018856.1735, "volume": null}, {"date": "2020-04-17", "close": 1001136.9357, "volume": null}, {"date": "2020-04-20", "close": 992277.3168, "volume": 1.0}, {"date": "2020-04-21", "close": 974558.079, "volume": null}, {"date": "2020-04-22", "close": 992277.3168, "volume": null}, {"date": "2020-04-23", "close": 1107452.3626, "volume": 1.0}, {"date": "2020-04-24", "close": 1072013.887, "volume": null}, {"date": "2020-04-27", "close": 1063154.2681, "volume": null}, {"date": "2020-04-28", "close": 1063154.2681, "volume": null}, {"date": "2020-04-29", "close": 1098592.7437, "volume": 1.0}, {"date": "2020-04-30", "close": 1089733.1248, "volume": null}, {"date": "2020-05-01", "close": 974558.079, "volume": null}, {"date": "2020-05-04", "close": 1009996.5546, "volume": null}, {"date": "2020-05-05", "close": 974558.079, "volume": null}, {"date": "2020-05-06", "close": 1027715.7925, "volume": 1.0}, {"date": "2020-05-07", "close": 1107452.3626, "volume": 1.0}, {"date": "2020-05-08", "close": 1142890.8382, "volume": 1.0}, {"date": "2020-05-11", "close": 1036575.4114, "volume": null}, {"date": "2020-05-12", "close": 1018856.1735, "volume": null}, {"date": "2020-05-13", "close": 903681.1278, "volume": 1.0}, {"date": "2020-05-14", "close": 930259.9845, "volume": 1.0}, {"date": "2020-05-15", "close": 930259.9845, "volume": null}, {"date": "2020-05-18", "close": 992277.3168, "volume": null}, {"date": "2020-05-19", "close": 974558.079, "volume": null}, {"date": "2020-05-20", "close": 974558.079, "volume": null}, {"date": "2020-05-21", "close": 939119.6034, "volume": null}, {"date": "2020-05-22", "close": 930259.9845, "volume": null}, {"date": "2020-05-26", "close": 939119.6034, "volume": null}, {"date": "2020-05-27", "close": 930259.9845, "volume": null}, {"date": "2020-05-28", "close": 947979.2223, "volume": 1.0}, {"date": "2020-05-29", "close": 939119.6034, "volume": null}, {"date": "2020-06-01", "close": 1142890.8382, "volume": 3.0}, {"date": "2020-06-02", "close": 1151750.4571, "volume": 2.0}, {"date": "2020-06-03", "close": 1107452.3626, "volume": 1.0}, {"date": "2020-06-04", "close": 1320083.2162, "volume": 3.0}, {"date": "2020-06-05", "close": 1169469.6949, "volume": 1.0}, {"date": "2020-06-08", "close": 1258065.8839, "volume": null}, {"date": "2020-06-09", "close": 1258065.8839, "volume": null}, {"date": "2020-06-10", "close": 2702183.7646, "volume": 96.0}, {"date": "2020-06-11", "close": 2347799.0086, "volume": 3.0}, {"date": "2020-06-12", "close": 2675604.9079, "volume": 2.0}, {"date": "2020-06-15", "close": 2693324.1457, "volume": 1.0}, {"date": "2020-06-16", "close": 2524991.3866, "volume": 1.0}, {"date": "2020-06-17", "close": 2383237.4842, "volume": null}, {"date": "2020-06-18", "close": 2347799.0086, "volume": 1.0}, {"date": "2020-06-19", "close": 2232623.9629, "volume": null}, {"date": "2020-06-22", "close": 2179466.2495, "volume": 1.0}, {"date": "2020-06-23", "close": 2126308.5361, "volume": null}, {"date": "2020-06-24", "close": 1940256.5392, "volume": 1.0}, {"date": "2020-06-25", "close": 1957975.777, "volume": null}, {"date": "2020-06-26", "close": 1975695.0148, "volume": null}, {"date": "2020-06-29", "close": 2037712.3471, "volume": null}, {"date": "2020-06-30", "close": 2170606.6306, "volume": 1.0}, {"date": "2020-07-01", "close": 1949116.1581, "volume": null}, {"date": "2020-07-02", "close": 1984554.6337, "volume": null}, {"date": "2020-07-06", "close": 2028852.7282, "volume": null}, {"date": "2020-07-07", "close": 1949116.1581, "volume": null}, {"date": "2020-07-08", "close": 1887098.8258, "volume": null}, {"date": "2020-07-09", "close": 1816221.8746, "volume": null}, {"date": "2020-07-10", "close": 1842800.7313, "volume": null}, {"date": "2020-07-13", "close": 1878239.2069, "volume": 1.0}, {"date": "2020-07-14", "close": 1798502.6368, "volume": null}, {"date": "2020-07-15", "close": 1869379.588, "volume": null}, {"date": "2020-07-16", "close": 1842800.7313, "volume": null}, {"date": "2020-07-17", "close": 1825081.4935, "volume": null}, {"date": "2020-07-20", "close": 2631306.8134, "volume": 59.0}, {"date": "2020-07-21", "close": 2693324.1457, "volume": 2.0}, {"date": "2020-07-22", "close": 2427535.5787, "volume": 4.0}, {"date": "2020-07-23", "close": 2400956.722, "volume": 1.0}, {"date": "2020-07-24", "close": 2587008.7189, "volume": 6.0}, {"date": "2020-07-27", "close": 2330079.7708, "volume": 2.0}, {"date": "2020-07-28", "close": 2170606.6306, "volume": 3.0}, {"date": "2020-07-29", "close": 2206045.1062, "volume": 3.0}, {"date": "2020-07-30", "close": 2374377.8653, "volume": 3.0}, {"date": "2020-07-31", "close": 2489552.911, "volume": 5.0}, {"date": "2020-08-03", "close": 2427535.5787, "volume": 6.0}, {"date": "2020-08-04", "close": 2578149.1, "volume": 3.0}, {"date": "2020-08-05", "close": 2471833.6732, "volume": 1.0}, {"date": "2020-08-06", "close": 2276922.0574, "volume": 1.0}, {"date": "2020-08-07", "close": 2268062.4385, "volume": 1.0}, {"date": "2020-08-10", "close": 2170606.6306, "volume": 1.0}, {"date": "2020-08-11", "close": 2002273.8715, "volume": 1.0}, {"date": "2020-08-12", "close": 1975695.0148, "volume": 1.0}, {"date": "2020-08-13", "close": 1949116.1581, "volume": null}, {"date": "2020-08-14", "close": 1878239.2069, "volume": 1.0}, {"date": "2020-08-17", "close": 1984554.6337, "volume": 2.0}, {"date": "2020-08-18", "close": 1860519.9691, "volume": 1.0}, {"date": "2020-08-19", "close": 1842800.7313, "volume": null}, {"date": "2020-08-20", "close": 1789643.0179, "volume": null}, {"date": "2020-08-21", "close": 1718766.0667, "volume": null}, {"date": "2020-08-24", "close": 1506135.2131, "volume": 1.0}, {"date": "2020-08-25", "close": 1612450.6399, "volume": 1.0}, {"date": "2020-08-26", "close": 1612450.6399, "volume": 1.0}, {"date": "2020-08-27", "close": 1514994.832, "volume": null}, {"date": "2020-08-28", "close": 1532714.0698, "volume": null}, {"date": "2020-08-31", "close": 1621310.2588, "volume": null}, {"date": "2020-09-01", "close": 1541573.6887, "volume": null}, {"date": "2020-09-02", "close": 1506135.2131, "volume": null}, {"date": "2020-09-03", "close": 1373240.9296, "volume": null}, {"date": "2020-09-04", "close": 1745344.9234, "volume": 35.0}, {"date": "2020-09-08", "close": 1851660.3502, "volume": 3.0}, {"date": "2020-09-09", "close": 1931396.9203, "volume": 1.0}, {"date": "2020-09-10", "close": 2011133.4904, "volume": 1.0}, {"date": "2020-09-11", "close": 1745344.9234, "volume": 1.0}, {"date": "2020-09-14", "close": 1665608.3533, "volume": 1.0}, {"date": "2020-09-15", "close": 1585871.7832, "volume": 1.0}, {"date": "2020-09-16", "close": 1647889.1155, "volume": null}, {"date": "2020-09-17", "close": 1585871.7832, "volume": null}, {"date": "2020-09-18", "close": 1630169.8777, "volume": null}, {"date": "2020-09-21", "close": 1541573.6887, "volume": null}, {"date": "2020-09-22", "close": 1585871.7832, "volume": null}, {"date": "2020-09-23", "close": 1754204.5423, "volume": 7.0}, {"date": "2020-09-24", "close": 2064291.2038, "volume": 9.0}, {"date": "2020-09-25", "close": 1763064.1612, "volume": 3.0}, {"date": "2020-09-28", "close": 1718766.0667, "volume": 2.0}, {"date": "2020-09-29", "close": 1771923.7801, "volume": 1.0}, {"date": "2020-09-30", "close": 1780783.399, "volume": null}, {"date": "2020-10-01", "close": 1754204.5423, "volume": null}, {"date": "2020-10-02", "close": 2002273.8715, "volume": 22.0}, {"date": "2020-10-05", "close": 1807362.2557, "volume": 2.0}, {"date": "2020-10-06", "close": 1913677.6825, "volume": 3.0}, {"date": "2020-10-07", "close": 2259202.8196, "volume": 9.0}, {"date": "2020-10-08", "close": 2276922.0574, "volume": 24.0}, {"date": "2020-10-09", "close": 2082010.4416, "volume": 2.0}, {"date": "2020-10-12", "close": 2002273.8715, "volume": 2.0}, {"date": "2020-10-13", "close": 1949116.1581, "volume": 1.0}, {"date": "2020-10-14", "close": 1966835.3959, "volume": 4.0}, {"date": "2020-10-15", "close": 1940256.5392, "volume": 1.0}, {"date": "2020-10-16", "close": 1940256.5392, "volume": 3.0}, {"date": "2020-10-19", "close": 1851660.3502, "volume": 1.0}, {"date": "2020-10-20", "close": 1789643.0179, "volume": 1.0}, {"date": "2020-10-21", "close": 1745344.9234, "volume": 2.0}, {"date": "2020-10-22", "close": 1745344.9234, "volume": 2.0}, {"date": "2020-10-23", "close": 1701046.8289, "volume": 1.0}, {"date": "2020-10-26", "close": 1727625.6856, "volume": 1.0}, {"date": "2020-10-27", "close": 1745344.9234, "volume": 2.0}, {"date": "2020-10-28", "close": 1523854.4509, "volume": 2.0}, {"date": "2020-10-29", "close": 1506135.2131, "volume": 1.0}, {"date": "2020-10-30", "close": 1337802.454, "volume": 1.0}, {"date": "2020-11-02", "close": 1320083.2162, "volume": 1.0}, {"date": "2020-11-03", "close": 1373240.9296, "volume": 1.0}, {"date": "2020-11-04", "close": 1373240.9296, "volume": 1.0}, {"date": "2020-11-05", "close": 1390960.1674, "volume": 1.0}, {"date": "2020-11-06", "close": 1488415.9753, "volume": 2.0}, {"date": "2020-11-09", "close": 1479556.3564, "volume": 2.0}, {"date": "2020-11-10", "close": 1506135.2131, "volume": 2.0}, {"date": "2020-11-11", "close": 1470696.7375, "volume": 1.0}, {"date": "2020-11-12", "close": 1452977.4997, "volume": 1.0}, {"date": "2020-11-13", "close": 1541573.6887, "volume": 3.0}, {"date": "2020-11-16", "close": 1559292.9265, "volume": 2.0}, {"date": "2020-11-17", "close": 1506135.2131, "volume": 3.0}, {"date": "2020-11-18", "close": 1506135.2131, "volume": 1.0}, {"date": "2020-11-19", "close": 1603591.021, "volume": 5.0}, {"date": "2020-11-20", "close": 1887098.8258, "volume": 9.0}, {"date": "2020-11-23", "close": 6370065.9894, "volume": 231.0}, {"date": "2020-11-24", "close": 5590419.5262, "volume": 57.0}, {"date": "2020-11-25", "close": 5927085.0444, "volume": 20.0}, {"date": "2020-11-27", "close": 5368929.0537, "volume": 4.0}, {"date": "2020-11-30", "close": 4837351.9196, "volume": 6.0}, {"date": "2020-12-01", "close": 3969109.2674, "volume": 5.0}, {"date": "2020-12-02", "close": 4066565.0753, "volume": 4.0}, {"date": "2020-12-03", "close": 3765338.0327, "volume": 2.0}, {"date": "2020-12-04", "close": 3907091.9351, "volume": 3.0}, {"date": "2020-12-07", "close": 3756478.4138, "volume": 5.0}, {"date": "2020-12-08", "close": 3889372.6973, "volume": 3.0}, {"date": "2020-12-09", "close": 3428672.5145, "volume": 3.0}, {"date": "2020-12-10", "close": 3667882.2248, "volume": 1.0}, {"date": "2020-12-11", "close": 3481830.2279, "volume": 1.0}, {"date": "2020-12-14", "close": 3189462.8042, "volume": 2.0}, {"date": "2020-12-15", "close": 3224901.2798, "volume": 3.0}, {"date": "2020-12-16", "close": 3605864.8925, "volume": 8.0}, {"date": "2020-12-17", "close": 3286918.6121, "volume": 5.0}, {"date": "2020-12-18", "close": 3375514.8011, "volume": 5.0}, {"date": "2020-12-21", "close": 3269199.3743, "volume": 4.0}, {"date": "2020-12-22", "close": 3526128.3224, "volume": 8.0}, {"date": "2020-12-23", "close": 3393234.0389, "volume": 3.0}, {"date": "2020-12-24", "close": 3375514.8011, "volume": 2.0}, {"date": "2020-12-28", "close": 4438669.0691, "volume": 31.0}, {"date": "2020-12-29", "close": 4102003.5509, "volume": 10.0}, {"date": "2020-12-30", "close": 3667882.2248, "volume": 4.0}, {"date": "2020-12-31", "close": 3853934.2217, "volume": 6.0}, {"date": "2021-01-04", "close": 3712180.3193, "volume": 3.0}, {"date": "2021-01-05", "close": 3597005.2736, "volume": 4.0}, {"date": "2021-01-06", "close": 3490689.8468, "volume": 5.0}, {"date": "2021-01-07", "close": 3685601.4626, "volume": 6.0}, {"date": "2021-01-08", "close": 3977968.8863, "volume": 7.0}, {"date": "2021-01-11", "close": 3632443.7492, "volume": 3.0}, {"date": "2021-01-12", "close": 3597005.2736, "volume": 2.0}, {"date": "2021-01-13", "close": 3712180.3193, "volume": 19.0}, {"date": "2021-01-14", "close": 4961386.5842, "volume": 52.0}, {"date": "2021-01-15", "close": 4633580.6849, "volume": 6.0}, {"date": "2021-01-19", "close": 4766474.9684, "volume": 5.0}, {"date": "2021-01-20", "close": 4562703.7337, "volume": 3.0}, {"date": "2021-01-21", "close": 4429809.4502, "volume": 3.0}, {"date": "2021-01-22", "close": 4713317.255, "volume": 6.0}, {"date": "2021-01-25", "close": 4420949.8313, "volume": 4.0}, {"date": "2021-01-26", "close": 4686738.3983, "volume": 5.0}, {"date": "2021-01-27", "close": 4270336.31, "volume": 6.0}, {"date": "2021-01-28", "close": 4208318.9777, "volume": 3.0}, {"date": "2021-01-29", "close": 4110863.1698, "volume": 8.0}, {"date": "2021-02-01", "close": 4057705.4564, "volume": 3.0}, {"date": "2021-02-02", "close": 4137442.0265, "volume": 6.0}, {"date": "2021-02-03", "close": 4128582.4076, "volume": 4.0}, {"date": "2021-02-04", "close": 4226038.2155, "volume": 6.0}, {"date": "2021-02-05", "close": 4031126.5997, "volume": 4.0}, {"date": "2021-02-08", "close": 4403230.5935, "volume": 9.0}, {"date": "2021-02-09", "close": 4598142.2093, "volume": 7.0}, {"date": "2021-02-10", "close": 4474107.5447, "volume": 10.0}, {"date": "2021-02-11", "close": 4544984.4959, "volume": 9.0}, {"date": "2021-02-12", "close": 5014544.2976, "volume": 14.0}, {"date": "2021-02-16", "close": 5528402.1939, "volume": 15.0}, {"date": "2021-02-17", "close": 6945941.2179, "volume": 34.0}, {"date": "2021-02-18", "close": 5953663.9011, "volume": 30.0}, {"date": "2021-02-19", "close": 5980242.7578, "volume": 22.0}, {"date": "2021-02-22", "close": 4793053.8251, "volume": 19.0}, {"date": "2021-02-23", "close": 4004547.743, "volume": 16.0}, {"date": "2021-02-24", "close": 4093143.932, "volume": 8.0}, {"date": "2021-02-25", "close": 3774197.6516, "volume": 8.0}, {"date": "2021-02-26", "close": 3588145.6547, "volume": 5.0}, {"date": "2021-03-01", "close": 3738759.176, "volume": 6.0}, {"date": "2021-03-02", "close": 3481830.2279, "volume": 5.0}, {"date": "2021-03-03", "close": 3269199.3743, "volume": 7.0}, {"date": "2021-03-04", "close": 2790779.9536, "volume": 9.0}, {"date": "2021-03-05", "close": 2719903.0024, "volume": 7.0}, {"date": "2021-03-08", "close": 2835078.0481, "volume": 5.0}, {"date": "2021-03-09", "close": 3180603.1853, "volume": 6.0}, {"date": "2021-03-10", "close": 3216041.6609, "volume": 7.0}, {"date": "2021-03-11", "close": 3375514.8011, "volume": 3.0}, {"date": "2021-03-12", "close": 3366655.1822, "volume": 4.0}, {"date": "2021-03-15", "close": 3508409.0846, "volume": 5.0}, {"date": "2021-03-16", "close": 3162883.9475, "volume": 4.0}, {"date": "2021-03-17", "close": 3464110.9901, "volume": 4.0}, {"date": "2021-03-18", "close": 3224901.2798, "volume": 4.0}, {"date": "2021-03-19", "close": 3136305.0908, "volume": 3.0}, {"date": "2021-03-22", "close": 3127445.4719, "volume": 3.0}, {"date": "2021-03-23", "close": 2897095.3804, "volume": 5.0}, {"date": "2021-03-24", "close": 2631306.8134, "volume": 5.0}, {"date": "2021-03-25", "close": 2914814.6182, "volume": 8.0}, {"date": "2021-03-26", "close": 2728762.6213, "volume": 3.0}, {"date": "2021-03-29", "close": 2657885.6701, "volume": 2.0}, {"date": "2021-03-30", "close": 2719903.0024, "volume": 2.0}, {"date": "2021-03-31", "close": 2914814.6182, "volume": 3.0}, {"date": "2021-04-01", "close": 2843937.667, "volume": 2.0}, {"date": "2021-04-05", "close": 2870516.5237, "volume": 4.0}, {"date": "2021-04-06", "close": 2941393.4749, "volume": 4.0}, {"date": "2021-04-07", "close": 2852797.2859, "volume": 3.0}, {"date": "2021-04-08", "close": 2897095.3804, "volume": 4.0}, {"date": "2021-04-09", "close": 2852797.2859, "volume": 1.0}, {"date": "2021-04-12", "close": 2640166.4323, "volume": 3.0}, {"date": "2021-04-13", "close": 2595868.3378, "volume": 3.0}, {"date": "2021-04-14", "close": 2480693.2921, "volume": 2.0}, {"date": "2021-04-15", "close": 2259202.8196, "volume": 4.0}, {"date": "2021-04-16", "close": 2161747.0117, "volume": 3.0}, {"date": "2021-04-19", "close": 1949116.1581, "volume": 3.0}, {"date": "2021-04-20", "close": 1851660.3502, "volume": 3.0}, {"date": "2021-04-21", "close": 2002273.8715, "volume": 3.0}, {"date": "2021-04-22", "close": 2019993.1093, "volume": 2.0}, {"date": "2021-04-23", "close": 2117448.9172, "volume": 1.0}, {"date": "2021-04-26", "close": 2259202.8196, "volume": 2.0}, {"date": "2021-04-27", "close": 2214904.7251, "volume": 3.0}, {"date": "2021-04-28", "close": 2524991.3866, "volume": 6.0}, {"date": "2021-04-29", "close": 2445254.8165, "volume": 3.0}, {"date": "2021-04-30", "close": 2657885.6701, "volume": 11.0}, {"date": "2021-05-03", "close": 2835078.0481, "volume": 5.0}, {"date": "2021-05-04", "close": 2347799.0086, "volume": 3.0}, {"date": "2021-05-05", "close": 2498412.5299, "volume": 10.0}, {"date": "2021-05-06", "close": 2188325.8684, "volume": 4.0}, {"date": "2021-05-07", "close": 2197185.4873, "volume": 2.0}, {"date": "2021-05-10", "close": 2117448.9172, "volume": 2.0}, {"date": "2021-05-11", "close": 2117448.9172, "volume": 1.0}, {"date": "2021-05-12", "close": 1993414.2526, "volume": 1.0}, {"date": "2021-05-13", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-05-14", "close": 2090870.0605, "volume": 2.0}, {"date": "2021-05-17", "close": 2090870.0605, "volume": 1.0}, {"date": "2021-05-18", "close": 2197185.4873, "volume": 1.0}, {"date": "2021-05-19", "close": 2090870.0605, "volume": 2.0}, {"date": "2021-05-20", "close": 2179466.2495, "volume": 1.0}, {"date": "2021-05-21", "close": 2179466.2495, "volume": 1.0}, {"date": "2021-05-24", "close": 2082010.4416, "volume": 4.0}, {"date": "2021-05-25", "close": 2303500.9141, "volume": 7.0}, {"date": "2021-05-26", "close": 2338939.3897, "volume": 3.0}, {"date": "2021-05-27", "close": 2524991.3866, "volume": 4.0}, {"date": "2021-05-28", "close": 2392097.1031, "volume": 3.0}, {"date": "2021-06-01", "close": 2507272.1488, "volume": 2.0}, {"date": "2021-06-02", "close": 2533851.0055, "volume": 2.0}, {"date": "2021-06-03", "close": 2445254.8165, "volume": 2.0}, {"date": "2021-06-04", "close": 2427535.5787, "volume": 1.0}, {"date": "2021-06-07", "close": 2587008.7189, "volume": 2.0}, {"date": "2021-06-08", "close": 2507272.1488, "volume": 2.0}, {"date": "2021-06-09", "close": 2560429.8622, "volume": 4.0}, {"date": "2021-06-10", "close": 2604727.9567, "volume": 2.0}, {"date": "2021-06-11", "close": 2684464.5268, "volume": 3.0}, {"date": "2021-06-14", "close": 2657885.6701, "volume": 2.0}, {"date": "2021-06-15", "close": 2684464.5268, "volume": 40.0}, {"date": "2021-06-16", "close": 2516131.7677, "volume": 5.0}, {"date": "2021-06-17", "close": 2400956.722, "volume": 3.0}, {"date": "2021-06-18", "close": 2427535.5787, "volume": 5.0}, {"date": "2021-06-21", "close": 2400956.722, "volume": 2.0}, {"date": "2021-06-22", "close": 2436395.1976, "volume": 2.0}, {"date": "2021-06-23", "close": 2560429.8622, "volume": 2.0}, {"date": "2021-06-24", "close": 2587008.7189, "volume": 1.0}, {"date": "2021-06-25", "close": 2551570.2433, "volume": 4.0}, {"date": "2021-06-28", "close": 2684464.5268, "volume": 4.0}, {"date": "2021-06-29", "close": 2737622.2402, "volume": 2.0}, {"date": "2021-06-30", "close": 2498412.5299, "volume": 3.0}, {"date": "2021-07-01", "close": 2427535.5787, "volume": 2.0}, {"date": "2021-07-02", "close": 2347799.0086, "volume": 2.0}, {"date": "2021-07-06", "close": 2312360.533, "volume": 1.0}, {"date": "2021-07-07", "close": 2152887.3928, "volume": 3.0}, {"date": "2021-07-08", "close": 2037712.3471, "volume": 4.0}, {"date": "2021-07-09", "close": 2223764.344, "volume": 3.0}, {"date": "2021-07-12", "close": 2037712.3471, "volume": 3.0}, {"date": "2021-07-13", "close": 2152887.3928, "volume": 20.0}, {"date": "2021-07-14", "close": 2019993.1093, "volume": 4.0}, {"date": "2021-07-15", "close": 2019993.1093, "volume": 3.0}, {"date": "2021-07-16", "close": 1975695.0148, "volume": 2.0}, {"date": "2021-07-19", "close": 1931396.9203, "volume": 2.0}, {"date": "2021-07-20", "close": 2028852.7282, "volume": 2.0}, {"date": "2021-07-21", "close": 2108589.2983, "volume": 2.0}, {"date": "2021-07-22", "close": 2037712.3471, "volume": 1.0}, {"date": "2021-07-23", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-07-26", "close": 2170606.6306, "volume": 3.0}, {"date": "2021-07-27", "close": 2055431.5849, "volume": 2.0}, {"date": "2021-07-28", "close": 2161747.0117, "volume": 6.0}, {"date": "2021-07-29", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-07-30", "close": 2028852.7282, "volume": 1.0}, {"date": "2021-08-02", "close": 2073150.8227, "volume": 2.0}, {"date": "2021-08-03", "close": 2064291.2038, "volume": 1.0}, {"date": "2021-08-04", "close": 2126308.5361, "volume": 1.0}, {"date": "2021-08-05", "close": 2161747.0117, "volume": 1.0}, {"date": "2021-08-06", "close": 2206045.1062, "volume": 2.0}, {"date": "2021-08-09", "close": 2223764.344, "volume": 3.0}, {"date": "2021-08-10", "close": 2276922.0574, "volume": 2.0}, {"date": "2021-08-11", "close": 2365518.2464, "volume": 3.0}, {"date": "2021-08-12", "close": 2445254.8165, "volume": 2.0}, {"date": "2021-08-13", "close": 2409816.3409, "volume": 3.0}, {"date": "2021-08-16", "close": 2400956.722, "volume": 8.0}, {"date": "2021-08-17", "close": 2108589.2983, "volume": 4.0}, {"date": "2021-08-18", "close": 2090870.0605, "volume": 2.0}, {"date": "2021-08-19", "close": 1957975.777, "volume": 3.0}, {"date": "2021-08-20", "close": 2002273.8715, "volume": 1.0}, {"date": "2021-08-23", "close": 2099729.6794, "volume": 1.0}, {"date": "2021-08-24", "close": 2223764.344, "volume": 2.0}, {"date": "2021-08-25", "close": 2250343.2007, "volume": 2.0}, {"date": "2021-08-26", "close": 2179466.2495, "volume": 2.0}, {"date": "2021-08-27", "close": 2170606.6306, "volume": 1.0}, {"date": "2021-08-30", "close": 2214904.7251, "volume": 1.0}, {"date": "2021-08-31", "close": 2268062.4385, "volume": 1.0}, {"date": "2021-09-01", "close": 2268062.4385, "volume": 1.0}, {"date": "2021-09-02", "close": 2392097.1031, "volume": 2.0}, {"date": "2021-09-03", "close": 2356658.6275, "volume": 1.0}, {"date": "2021-09-07", "close": 2365518.2464, "volume": 2.0}, {"date": "2021-09-08", "close": 2436395.1976, "volume": 2.0}, {"date": "2021-09-09", "close": 2507272.1488, "volume": 2.0}, {"date": "2021-09-10", "close": 2471833.6732, "volume": 2.0}, {"date": "2021-09-13", "close": 2321220.1519, "volume": 2.0}, {"date": "2021-09-14", "close": 2259202.8196, "volume": 2.0}, {"date": "2021-09-15", "close": 2330079.7708, "volume": 4.0}, {"date": "2021-09-16", "close": 2206045.1062, "volume": 1.0}, {"date": "2021-09-17", "close": 2152887.3928, "volume": 2.0}, {"date": "2021-09-20", "close": 1993414.2526, "volume": 3.0}, {"date": "2021-09-21", "close": 1993414.2526, "volume": 2.0}, {"date": "2021-09-22", "close": 2046571.966, "volume": 2.0}, {"date": "2021-09-23", "close": 2090870.0605, "volume": 2.0}, {"date": "2021-09-24", "close": 1993414.2526, "volume": 2.0}, {"date": "2021-09-27", "close": 2037712.3471, "volume": 2.0}, {"date": "2021-09-28", "close": 1975695.0148, "volume": 2.0}, {"date": "2021-09-29", "close": 2064291.2038, "volume": 2.0}, {"date": "2021-09-30", "close": 2152887.3928, "volume": 7.0}, {"date": "2021-10-01", "close": 2188325.8684, "volume": 4.0}, {"date": "2021-10-04", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-10-05", "close": 2126308.5361, "volume": 2.0}, {"date": "2021-10-06", "close": 2046571.966, "volume": 3.0}, {"date": "2021-10-07", "close": 2055431.5849, "volume": 2.0}, {"date": "2021-10-08", "close": 2028852.7282, "volume": 1.0}, {"date": "2021-10-11", "close": 2046571.966, "volume": 1.0}, {"date": "2021-10-12", "close": 2011133.4904, "volume": 1.0}, {"date": "2021-10-13", "close": 2073150.8227, "volume": 2.0}, {"date": "2021-10-14", "close": 2037712.3471, "volume": 1.0}, {"date": "2021-10-15", "close": 2090870.0605, "volume": 3.0}, {"date": "2021-10-18", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-10-19", "close": 2082010.4416, "volume": 2.0}, {"date": "2021-10-20", "close": 2161747.0117, "volume": 3.0}, {"date": "2021-10-21", "close": 2161747.0117, "volume": 3.0}, {"date": "2021-10-22", "close": 2028852.7282, "volume": 5.0}, {"date": "2021-10-25", "close": 2090870.0605, "volume": 3.0}, {"date": "2021-10-26", "close": 2099729.6794, "volume": 6.0}, {"date": "2021-10-27", "close": 2028852.7282, "volume": 17.0}, {"date": "2021-10-28", "close": 2090870.0605, "volume": 8.0}, {"date": "2021-10-29", "close": 2055431.5849, "volume": 5.0}, {"date": "2021-11-01", "close": 2011133.4904, "volume": 5.0}, {"date": "2021-11-02", "close": 1940256.5392, "volume": 7.0}, {"date": "2021-11-03", "close": 1887098.8258, "volume": 4.0}, {"date": "2021-11-04", "close": 1851660.3502, "volume": 3.0}, {"date": "2021-11-05", "close": 1887098.8258, "volume": 6.0}, {"date": "2021-11-08", "close": 1922537.3014, "volume": 6.0}, {"date": "2021-11-09", "close": 1940256.5392, "volume": 4.0}, {"date": "2021-11-10", "close": 1842800.7313, "volume": 4.0}, {"date": "2021-11-11", "close": 1816221.8746, "volume": 3.0}, {"date": "2021-11-12", "close": 1780783.399, "volume": 3.0}, {"date": "2021-11-15", "close": 1913677.6825, "volume": 6.0}, {"date": "2021-11-16", "close": 1816221.8746, "volume": 3.0}, {"date": "2021-11-17", "close": 1727625.6856, "volume": 4.0}, {"date": "2021-11-18", "close": 1568152.5454, "volume": 13.0}, {"date": "2021-11-19", "close": 1860519.9691, "volume": 14.0}, {"date": "2021-11-22", "close": 1754204.5423, "volume": 6.0}, {"date": "2021-11-23", "close": 1639029.4966, "volume": 6.0}, {"date": "2021-11-24", "close": 1683327.5911, "volume": 4.0}, {"date": "2021-11-26", "close": 1594731.4021, "volume": 2.0}, {"date": "2021-11-29", "close": 1594731.4021, "volume": 3.0}, {"date": "2021-11-30", "close": 1577012.1643, "volume": 2.0}, {"date": "2021-12-01", "close": 1435258.2619, "volume": 3.0}, {"date": "2021-12-02", "close": 1444117.8808, "volume": 2.0}, {"date": "2021-12-03", "close": 1328942.8351, "volume": 3.0}, {"date": "2021-12-06", "close": 1355521.6918, "volume": 2.0}, {"date": "2021-12-07", "close": 1435258.2619, "volume": 2.0}, {"date": "2021-12-08", "close": 1541573.6887, "volume": 2.0}, {"date": "2021-12-09", "close": 1417539.0241, "volume": 2.0}, {"date": "2021-12-10", "close": 1417539.0241, "volume": 1.0}, {"date": "2021-12-13", "close": 1364381.3107, "volume": 1.0}, {"date": "2021-12-14", "close": 1346662.0729, "volume": 1.0}, {"date": "2021-12-15", "close": 1470696.7375, "volume": 3.0}, {"date": "2021-12-16", "close": 1390960.1674, "volume": 3.0}, {"date": "2021-12-17", "close": 1426398.643, "volume": 3.0}, {"date": "2021-12-20", "close": 1328942.8351, "volume": 2.0}, {"date": "2021-12-21", "close": 1311223.5973, "volume": 2.0}, {"date": "2021-12-22", "close": 1275785.1217, "volume": 1.0}, {"date": "2021-12-23", "close": 1258065.8839, "volume": 1.0}, {"date": "2021-12-27", "close": 1187188.9327, "volume": 2.0}, {"date": "2021-12-28", "close": 1107452.3626, "volume": 2.0}, {"date": "2021-12-29", "close": 1072013.887, "volume": 2.0}, {"date": "2021-12-30", "close": 1107452.3626, "volume": 2.0}, {"date": "2021-12-31", "close": 1054294.6492, "volume": 2.0}, {"date": "2022-01-03", "close": 1187188.9327, "volume": 2.0}, {"date": "2022-01-04", "close": 1178329.3138, "volume": 1.0}, {"date": "2022-01-05", "close": 1045435.0303, "volume": 1.0}, {"date": "2022-01-06", "close": 1009996.5546, "volume": 1.0}, {"date": "2022-01-07", "close": 1018856.1735, "volume": 1.0}, {"date": "2022-01-10", "close": 947979.2223, "volume": 1.0}, {"date": "2022-01-11", "close": 992277.3168, "volume": 1.0}, {"date": "2022-01-12", "close": 974558.079, "volume": null}, {"date": "2022-01-13", "close": 939119.6034, "volume": 1.0}, {"date": "2022-01-14", "close": 947979.2223, "volume": 1.0}, {"date": "2022-01-18", "close": 894821.5089, "volume": 1.0}, {"date": "2022-01-19", "close": 823944.5577, "volume": 2.0}, {"date": "2022-01-20", "close": 816148.0931, "volume": 1.0}, {"date": "2022-01-21", "close": 744207.9876, "volume": 1.0}, {"date": "2022-01-24", "close": 744207.9876, "volume": 1.0}, {"date": "2022-01-25", "close": 753067.6065, "volume": 1.0}, {"date": "2022-01-26", "close": 761927.2254, "volume": 1.0}, {"date": "2022-01-27", "close": 692910.7942, "volume": 1.0}, {"date": "2022-01-28", "close": 731361.5402, "volume": null}, {"date": "2022-01-31", "close": 832804.1766, "volume": 1.0}, {"date": "2022-02-01", "close": 859383.0333, "volume": null}, {"date": "2022-02-02", "close": 777431.5585, "volume": 1.0}, {"date": "2022-02-03", "close": 766711.4196, "volume": 1.0}, {"date": "2022-02-04", "close": 806225.3199, "volume": 1.0}, {"date": "2022-02-07", "close": 848662.8945, "volume": 2.0}, {"date": "2022-02-08", "close": 828462.9634, "volume": null}, {"date": "2022-02-09", "close": 885961.89, "volume": 1.0}, {"date": "2022-02-10", "close": 921400.3656, "volume": 1.0}, {"date": "2022-02-11", "close": 842195.3727, "volume": 1.0}, {"date": "2022-02-14", "close": 815084.9388, "volume": null}, {"date": "2022-02-15", "close": 912540.7467, "volume": 1.0}, {"date": "2022-02-16", "close": 878254.0216, "volume": null}, {"date": "2022-02-17", "close": 835196.2737, "volume": 1.0}, {"date": "2022-02-18", "close": 770786.8443, "volume": 1.0}, {"date": "2022-02-22", "close": 729766.8088, "volume": null}, {"date": "2022-02-23", "close": 724096.6527, "volume": null}, {"date": "2022-02-24", "close": 815084.9388, "volume": 1.0}, {"date": "2022-02-25", "close": 841663.7955, "volume": 1.0}, {"date": "2022-02-28", "close": 885961.89, "volume": 3.0}, {"date": "2022-03-01", "close": 818097.2093, "volume": 2.0}, {"date": "2022-03-02", "close": 816502.4779, "volume": 1.0}, {"date": "2022-03-03", "close": 761661.4369, "volume": 1.0}, {"date": "2022-03-04", "close": 709123.8968, "volume": 1.0}, {"date": "2022-03-07", "close": 693353.7751, "volume": 1.0}, {"date": "2022-03-08", "close": 709301.0892, "volume": 1.0}, {"date": "2022-03-09", "close": 744207.9876, "volume": 1.0}, {"date": "2022-03-10", "close": 723387.8832, "volume": null}, {"date": "2022-03-11", "close": 690784.4857, "volume": 1.0}, {"date": "2022-03-14", "close": 531577.134, "volume": 6.0}, {"date": "2022-03-15", "close": 469559.8017, "volume": 8.0}, {"date": "2022-03-16", "close": 513857.8962, "volume": 7.0}, {"date": "2022-03-17", "close": 483557.9996, "volume": 16.0}, {"date": "2022-03-18", "close": 494986.908, "volume": 19.0}, {"date": "2022-03-21", "close": 735348.3687, "volume": 155.0}, {"date": "2022-03-22", "close": 699909.8931, "volume": 36.0}, {"date": "2022-03-23", "close": 620173.323, "volume": 37.0}, {"date": "2022-03-24", "close": 651181.9892, "volume": 45.0}, {"date": "2022-03-25", "close": 731450.1364, "volume": 126.0}, {"date": "2022-03-28", "close": 837233.9861, "volume": 133.0}, {"date": "2022-03-29", "close": 770698.2481, "volume": 59.0}, {"date": "2022-03-30", "close": 735348.3687, "volume": 45.0}, {"date": "2022-03-31", "close": 746954.4695, "volume": 38.0}, {"date": "2022-04-01", "close": 681216.0973, "volume": 40.0}, {"date": "2022-04-04", "close": 634791.6942, "volume": 35.0}, {"date": "2022-04-05", "close": 579241.8837, "volume": 47.0}, {"date": "2022-04-06", "close": 587569.9255, "volume": 52.0}, {"date": "2022-04-07", "close": 557270.0288, "volume": 23.0}, {"date": "2022-04-08", "close": 531045.5569, "volume": 31.0}, {"date": "2022-04-11", "close": 509428.0868, "volume": 22.0}, {"date": "2022-04-12", "close": 479659.7673, "volume": 24.0}, {"date": "2022-04-13", "close": 512617.5496, "volume": 34.0}, {"date": "2022-04-14", "close": 487279.0395, "volume": 23.0}, {"date": "2022-04-18", "close": 626375.0563, "volume": 98.0}, {"date": "2022-04-19", "close": 538310.4444, "volume": 41.0}, {"date": "2022-04-20", "close": 482937.8263, "volume": 34.0}, {"date": "2022-04-21", "close": 456181.7772, "volume": 37.0}, {"date": "2022-04-22", "close": 429691.5167, "volume": 29.0}, {"date": "2022-04-25", "close": 428805.5548, "volume": 22.0}, {"date": "2022-04-26", "close": 379811.8623, "volume": 30.0}, {"date": "2022-04-27", "close": 356245.276, "volume": 26.0}, {"date": "2022-04-28", "close": 360497.8931, "volume": 23.0}, {"date": "2022-04-29", "close": 358194.3921, "volume": 24.0}, {"date": "2022-05-02", "close": 363244.3749, "volume": 22.0}, {"date": "2022-05-03", "close": 344816.3676, "volume": 14.0}, {"date": "2022-05-04", "close": 344550.579, "volume": 23.0}, {"date": "2022-05-05", "close": 313807.7015, "volume": 19.0}, {"date": "2022-05-06", "close": 284925.3438, "volume": 21.0}, {"date": "2022-05-09", "close": 242664.9617, "volume": 23.0}, {"date": "2022-05-10", "close": 248069.3292, "volume": 18.0}, {"date": "2022-05-11", "close": 214402.7774, "volume": 17.0}, {"date": "2022-05-12", "close": 225122.9163, "volume": 17.0}, {"date": "2022-05-13", "close": 263130.6813, "volume": 24.0}, {"date": "2022-05-16", "close": 249575.4644, "volume": 16.0}, {"date": "2022-05-17", "close": 265434.1823, "volume": 13.0}, {"date": "2022-05-18", "close": 261801.7385, "volume": 14.0}, {"date": "2022-05-19", "close": 282621.8429, "volume": 12.0}, {"date": "2022-05-20", "close": 283507.8048, "volume": 13.0}, {"date": "2022-05-23", "close": 271990.3002, "volume": 12.0}, {"date": "2022-05-24", "close": 256042.9862, "volume": 19.0}, {"date": "2022-05-25", "close": 273762.224, "volume": 12.0}, {"date": "2022-05-26", "close": 282621.8429, "volume": 11.0}, {"date": "2022-05-27", "close": 320098.0309, "volume": 24.0}, {"date": "2022-05-31", "close": 337197.0954, "volume": 16.0}, {"date": "2022-06-01", "close": 374318.8985, "volume": 21.0}, {"date": "2022-06-02", "close": 363244.3749, "volume": 12.0}, {"date": "2022-06-03", "close": 327805.8993, "volume": 12.0}, {"date": "2022-06-06", "close": 316465.5871, "volume": 14.0}, {"date": "2022-06-07", "close": 311238.412, "volume": 11.0}, {"date": "2022-06-08", "close": 289709.538, "volume": 12.0}, {"date": "2022-06-09", "close": 267914.8755, "volume": 10.0}, {"date": "2022-06-10", "close": 251347.3882, "volume": 11.0}, {"date": "2022-06-13", "close": 220250.1259, "volume": 15.0}, {"date": "2022-06-14", "close": 216351.8935, "volume": 12.0}, {"date": "2022-06-15", "close": 251878.9653, "volume": 15.0}, {"date": "2022-06-16", "close": 265788.567, "volume": 9.0}, {"date": "2022-06-17", "close": 257992.1024, "volume": 15.0}, {"date": "2022-06-21", "close": 260915.7766, "volume": 8.0}, {"date": "2022-06-22", "close": 260827.1804, "volume": 9.0}, {"date": "2022-06-23", "close": 243373.7312, "volume": 5.0}, {"date": "2022-06-24", "close": 243639.5198, "volume": 5.0}, {"date": "2022-06-27", "close": 248069.3292, "volume": 4.0}, {"date": "2022-06-28", "close": 232299.2076, "volume": 7.0}, {"date": "2022-06-29", "close": 246031.6169, "volume": 8.0}, {"date": "2022-06-30", "close": 235222.8818, "volume": 7.0}, {"date": "2022-07-01", "close": 246120.2131, "volume": 7.0}, {"date": "2022-07-05", "close": 302998.9664, "volume": 14.0}, {"date": "2022-07-06", "close": 289355.1533, "volume": 7.0}, {"date": "2022-07-07", "close": 305745.4483, "volume": 10.0}, {"date": "2022-07-08", "close": 314516.471, "volume": 9.0}, {"date": "2022-07-11", "close": 276863.0906, "volume": 8.0}, {"date": "2022-07-12", "close": 285279.7286, "volume": 7.0}, {"date": "2022-07-13", "close": 281470.0925, "volume": 4.0}, {"date": "2022-07-14", "close": 272699.0698, "volume": 6.0}, {"date": "2022-07-15", "close": 275445.5516, "volume": 5.0}, {"date": "2022-07-18", "close": 290063.9228, "volume": 10.0}, {"date": "2022-07-19", "close": 314516.471, "volume": 9.0}, {"date": "2022-07-20", "close": 326033.9755, "volume": 10.0}, {"date": "2022-07-21", "close": 307340.1797, "volume": 8.0}, {"date": "2022-07-22", "close": 283419.2086, "volume": 6.0}, {"date": "2022-07-25", "close": 272521.8774, "volume": 6.0}, {"date": "2022-07-26", "close": 251081.5996, "volume": 5.0}, {"date": "2022-07-27", "close": 271458.7231, "volume": 6.0}, {"date": "2022-07-28", "close": 277306.0716, "volume": 6.0}, {"date": "2022-07-29", "close": 272433.2812, "volume": 5.0}, {"date": "2022-08-01", "close": 271724.5117, "volume": 4.0}, {"date": "2022-08-02", "close": 275977.1287, "volume": 9.0}, {"date": "2022-08-03", "close": 274648.1859, "volume": 6.0}, {"date": "2022-08-04", "close": 258169.2948, "volume": 8.0}, {"date": "2022-08-05", "close": 265788.567, "volume": 5.0}, {"date": "2022-08-08", "close": 300429.6769, "volume": 12.0}, {"date": "2022-08-09", "close": 281381.4963, "volume": 6.0}, {"date": "2022-08-10", "close": 309732.2768, "volume": 7.0}, {"date": "2022-08-11", "close": 306542.814, "volume": 7.0}, {"date": "2022-08-12", "close": 328603.265, "volume": 7.0}, {"date": "2022-08-15", "close": 335602.3639, "volume": 6.0}, {"date": "2022-08-16", "close": 295202.5018, "volume": 10.0}, {"date": "2022-08-17", "close": 296885.8294, "volume": 5.0}, {"date": "2022-08-18", "close": 281292.9001, "volume": 5.0}, {"date": "2022-08-19", "close": 279077.9954, "volume": 6.0}, {"date": "2022-08-22", "close": 264902.6051, "volume": 4.0}, {"date": "2022-08-23", "close": 261358.7576, "volume": 3.0}, {"date": "2022-08-24", "close": 268357.8565, "volume": 3.0}, {"date": "2022-08-25", "close": 270129.7803, "volume": 3.0}, {"date": "2022-08-26", "close": 258700.8719, "volume": 4.0}, {"date": "2022-08-29", "close": 264636.8166, "volume": 5.0}, {"date": "2022-08-30", "close": 253385.1006, "volume": 3.0}, {"date": "2022-08-31", "close": 265699.9708, "volume": 3.0}, {"date": "2022-09-01", "close": 253739.4853, "volume": 4.0}, {"date": "2022-09-02", "close": 253030.7158, "volume": 3.0}, {"date": "2022-09-06", "close": 259498.2376, "volume": 4.0}, {"date": "2022-09-07", "close": 261890.3347, "volume": 5.0}, {"date": "2022-09-08", "close": 258435.0833, "volume": 3.0}, {"date": "2022-09-09", "close": 248955.2911, "volume": 6.0}, {"date": "2022-09-12", "close": 248069.3292, "volume": 6.0}, {"date": "2022-09-13", "close": 221490.4725, "volume": 12.0}, {"date": "2022-09-14", "close": 220693.1068, "volume": 6.0}, {"date": "2022-09-15", "close": 225920.282, "volume": 7.0}, {"date": "2022-09-16", "close": 220338.7221, "volume": 6.0}, {"date": "2022-09-19", "close": 199518.6176, "volume": 9.0}, {"date": "2022-09-20", "close": 193316.8844, "volume": 4.0}, {"date": "2022-09-21", "close": 186494.9779, "volume": 9.0}, {"date": "2022-09-22", "close": 179052.898, "volume": 8.0}, {"date": "2022-09-23", "close": 170016.0867, "volume": 5.0}, {"date": "2022-09-26", "close": 163991.5458, "volume": 4.0}, {"date": "2022-09-27", "close": 174977.4733, "volume": 7.0}, {"date": "2022-09-28", "close": 182508.1493, "volume": 4.0}, {"date": "2022-09-29", "close": 171876.6067, "volume": 3.0}, {"date": "2022-09-30", "close": 162131.0259, "volume": 4.0}, {"date": "2022-10-03", "close": 168332.7591, "volume": 2.0}, {"date": "2022-10-04", "close": 178698.5132, "volume": 5.0}, {"date": "2022-10-05", "close": 170990.6448, "volume": 5.0}, {"date": "2022-10-06", "close": 159030.1593, "volume": 7.0}, {"date": "2022-10-07", "close": 154688.946, "volume": 6.0}, {"date": "2022-10-10", "close": 156726.6583, "volume": 6.0}, {"date": "2022-10-11", "close": 159473.1402, "volume": 6.0}, {"date": "2022-10-12", "close": 159650.3326, "volume": 3.0}, {"date": "2022-10-13", "close": 159207.3516, "volume": 4.0}, {"date": "2022-10-14", "close": 146803.8852, "volume": 6.0}, {"date": "2022-10-17", "close": 160979.2754, "volume": 8.0}, {"date": "2022-10-18", "close": 160359.1021, "volume": 4.0}, {"date": "2022-10-19", "close": 155929.2926, "volume": 10.0}, {"date": "2022-10-20", "close": 151499.4832, "volume": 3.0}, {"date": "2022-10-21", "close": 155043.3308, "volume": 4.0}, {"date": "2022-10-24", "close": 148841.5975, "volume": 4.0}, {"date": "2022-10-25", "close": 156726.6583, "volume": 5.0}, {"date": "2022-10-26", "close": 151942.4641, "volume": 5.0}, {"date": "2022-10-27", "close": 151853.868, "volume": 3.0}, {"date": "2022-10-28", "close": 150613.5213, "volume": 3.0}, {"date": "2022-10-31", "close": 151056.5023, "volume": 3.0}, {"date": "2022-11-01", "close": 146183.7119, "volume": 3.0}, {"date": "2022-11-02", "close": 141753.9024, "volume": 3.0}, {"date": "2022-11-03", "close": 143525.8262, "volume": 2.0}, {"date": "2022-11-04", "close": 140424.9596, "volume": 3.0}, {"date": "2022-11-07", "close": 146006.5195, "volume": 4.0}, {"date": "2022-11-08", "close": 122528.5294, "volume": 9.0}, {"date": "2022-11-09", "close": 109859.2744, "volume": 5.0}, {"date": "2022-11-10", "close": 124743.4341, "volume": 4.0}, {"date": "2022-11-11", "close": 130413.5902, "volume": 4.0}, {"date": "2022-11-14", "close": 124920.6265, "volume": 3.0}, {"date": "2022-11-15", "close": 125363.6074, "volume": 2.0}, {"date": "2022-11-16", "close": 123325.8951, "volume": 2.0}, {"date": "2022-11-17", "close": 122262.7408, "volume": 3.0}, {"date": "2022-11-18", "close": 129350.4359, "volume": 3.0}, {"date": "2022-11-21", "close": 120402.2209, "volume": 3.0}, {"date": "2022-11-22", "close": 116681.1809, "volume": 3.0}, {"date": "2022-11-23", "close": 130413.5902, "volume": 4.0}, {"date": "2022-11-25", "close": 129084.6474, "volume": 3.0}, {"date": "2022-11-28", "close": 119604.8552, "volume": 3.0}, {"date": "2022-11-29", "close": 119604.8552, "volume": 3.0}, {"date": "2022-11-30", "close": 117124.1619, "volume": 4.0}, {"date": "2022-12-01", "close": 123414.4913, "volume": 4.0}, {"date": "2022-12-02", "close": 123414.4913, "volume": 3.0}, {"date": "2022-12-05", "close": 115263.6419, "volume": 2.0}, {"date": "2022-12-06", "close": 108884.7163, "volume": 4.0}, {"date": "2022-12-07", "close": 99936.5012, "volume": 5.0}, {"date": "2022-12-08", "close": 99759.3088, "volume": 3.0}, {"date": "2022-12-09", "close": 108796.1201, "volume": 4.0}, {"date": "2022-12-12", "close": 102062.8097, "volume": 4.0}, {"date": "2022-12-13", "close": 106315.4268, "volume": 4.0}, {"date": "2022-12-14", "close": 112960.141, "volume": 3.0}, {"date": "2022-12-15", "close": 99759.3088, "volume": 5.0}, {"date": "2022-12-16", "close": 91254.0747, "volume": 5.0}, {"date": "2022-12-19", "close": 99759.3088, "volume": 4.0}, {"date": "2022-12-20", "close": 97455.8079, "volume": 3.0}, {"date": "2022-12-21", "close": 98696.1546, "volume": 3.0}, {"date": "2022-12-22", "close": 97898.7888, "volume": 4.0}, {"date": "2022-12-23", "close": 97455.8079, "volume": 2.0}, {"date": "2022-12-27", "close": 89482.1509, "volume": 6.0}, {"date": "2022-12-28", "close": 79736.5701, "volume": 6.0}, {"date": "2022-12-29", "close": 88596.189, "volume": 5.0}, {"date": "2022-12-30", "close": 108530.3315, "volume": 10.0}, {"date": "2023-01-03", "close": 112960.141, "volume": 5.0}, {"date": "2023-01-04", "close": 116061.0076, "volume": 4.0}, {"date": "2023-01-05", "close": 124566.2417, "volume": 9.0}, {"date": "2023-01-06", "close": 117212.7581, "volume": 7.0}, {"date": "2023-01-09", "close": 121465.3751, "volume": 5.0}, {"date": "2023-01-10", "close": 119516.259, "volume": 4.0}, {"date": "2023-01-11", "close": 119693.4513, "volume": 2.0}, {"date": "2023-01-12", "close": 122705.7218, "volume": 8.0}, {"date": "2023-01-13", "close": 126249.5693, "volume": 8.0}, {"date": "2023-01-17", "close": 133160.0721, "volume": 6.0}, {"date": "2023-01-18", "close": 122794.318, "volume": 6.0}, {"date": "2023-01-19", "close": 111276.8134, "volume": 5.0}, {"date": "2023-01-20", "close": 120313.6247, "volume": 6.0}, {"date": "2023-01-23", "close": 127578.5122, "volume": 10.0}, {"date": "2023-01-24", "close": 125629.396, "volume": 6.0}, {"date": "2023-01-25", "close": 116149.6038, "volume": 6.0}, {"date": "2023-01-26", "close": 110125.0629, "volume": 5.0}, {"date": "2023-01-27", "close": 111719.7943, "volume": 4.0}, {"date": "2023-01-30", "close": 110125.0629, "volume": 4.0}, {"date": "2023-01-31", "close": 114289.0838, "volume": 4.0}, {"date": "2023-02-01", "close": 119782.0475, "volume": 5.0}, {"date": "2023-02-02", "close": 125806.5884, "volume": 4.0}, {"date": "2023-02-03", "close": 121642.5675, "volume": 4.0}, {"date": "2023-02-06", "close": 126160.9731, "volume": 4.0}, {"date": "2023-02-07", "close": 119604.8552, "volume": 4.0}, {"date": "2023-02-08", "close": 115529.4305, "volume": 2.0}, {"date": "2023-02-09", "close": 106581.2154, "volume": 14.0}, {"date": "2023-02-10", "close": 109859.2744, "volume": 5.0}, {"date": "2023-02-13", "close": 103480.3488, "volume": 5.0}, {"date": "2023-02-14", "close": 107201.3887, "volume": 3.0}, {"date": "2023-02-15", "close": 121731.1637, "volume": 9.0}, {"date": "2023-02-16", "close": 112960.141, "volume": 5.0}, {"date": "2023-02-17", "close": 109327.6972, "volume": 3.0}, {"date": "2023-02-21", "close": 115175.0457, "volume": 3.0}, {"date": "2023-02-22", "close": 104543.503, "volume": 2.0}, {"date": "2023-02-23", "close": 102860.1754, "volume": 2.0}, {"date": "2023-02-24", "close": 103303.1564, "volume": 2.0}, {"date": "2023-02-27", "close": 101885.6174, "volume": 3.0}, {"date": "2023-02-28", "close": 107732.9658, "volume": 4.0}, {"date": "2023-03-01", "close": 103657.5411, "volume": 3.0}, {"date": "2023-03-02", "close": 101354.0402, "volume": 3.0}, {"date": "2023-03-03", "close": 110568.0439, "volume": 4.0}, {"date": "2023-03-06", "close": 105872.4459, "volume": 4.0}, {"date": "2023-03-07", "close": 101531.2326, "volume": 3.0}, {"date": "2023-03-08", "close": 88241.8042, "volume": 7.0}, {"date": "2023-03-09", "close": 88064.6119, "volume": 4.0}, {"date": "2023-03-10", "close": 77698.8578, "volume": 7.0}, {"date": "2023-03-13", "close": 97012.827, "volume": 11.0}, {"date": "2023-03-14", "close": 88596.189, "volume": 5.0}, {"date": "2023-03-15", "close": 79825.1663, "volume": 3.0}, {"date": "2023-03-16", "close": 80002.3587, "volume": 7.0}, {"date": "2023-03-17", "close": 79736.5701, "volume": 4.0}, {"date": "2023-03-20", "close": 77964.6463, "volume": 3.0}, {"date": "2023-03-21", "close": 83191.8215, "volume": 3.0}, {"date": "2023-03-22", "close": 80622.532, "volume": 3.0}, {"date": "2023-03-23", "close": 82217.2634, "volume": 2.0}, {"date": "2023-03-24", "close": 82394.4558, "volume": 1.0}, {"date": "2023-03-27", "close": 82837.4367, "volume": 2.0}, {"date": "2023-03-28", "close": 85938.3033, "volume": 3.0}, {"date": "2023-03-29", "close": 79559.3777, "volume": 4.0}, {"date": "2023-03-30", "close": 83103.2253, "volume": 2.0}, {"date": "2023-03-31", "close": 92583.0175, "volume": 46.0}, {"date": "2023-04-03", "close": 100468.0783, "volume": 41.0}, {"date": "2023-04-04", "close": 98341.7698, "volume": 10.0}, {"date": "2023-04-05", "close": 89836.5357, "volume": 9.0}, {"date": "2023-04-06", "close": 87444.4385, "volume": 5.0}, {"date": "2023-04-10", "close": 88596.189, "volume": 6.0}, {"date": "2023-04-11", "close": 98075.9812, "volume": 8.0}, {"date": "2023-04-12", "close": 90545.3052, "volume": 4.0}, {"date": "2023-04-13", "close": 96747.0384, "volume": 4.0}, {"date": "2023-04-14", "close": 93025.9985, "volume": 5.0}, {"date": "2023-04-17", "close": 92228.6328, "volume": 3.0}, {"date": "2023-04-18", "close": 100822.4631, "volume": 8.0}, {"date": "2023-04-19", "close": 99227.7317, "volume": 9.0}, {"date": "2023-04-20", "close": 94975.1146, "volume": 2.0}, {"date": "2023-04-21", "close": 88241.8042, "volume": 6.0}, {"date": "2023-04-24", "close": 82305.8596, "volume": 3.0}, {"date": "2023-04-25", "close": 81331.3015, "volume": 3.0}, {"date": "2023-04-26", "close": 79913.7625, "volume": 2.0}, {"date": "2023-04-27", "close": 81508.4939, "volume": 2.0}, {"date": "2023-04-28", "close": 80090.9549, "volume": 3.0}, {"date": "2023-05-01", "close": 75749.7416, "volume": 3.0}, {"date": "2023-05-02", "close": 77344.473, "volume": 3.0}, {"date": "2023-05-03", "close": 81065.5129, "volume": 3.0}, {"date": "2023-05-04", "close": 77876.0501, "volume": 2.0}, {"date": "2023-05-05", "close": 80711.1282, "volume": 3.0}, {"date": "2023-05-08", "close": 78407.6273, "volume": 2.0}, {"date": "2023-05-09", "close": 77876.0501, "volume": 3.0}, {"date": "2023-05-10", "close": 79116.3968, "volume": 3.0}, {"date": "2023-05-11", "close": 76192.7225, "volume": 2.0}, {"date": "2023-05-12", "close": 70965.5474, "volume": 4.0}, {"date": "2023-05-15", "close": 77344.473, "volume": 3.0}, {"date": "2023-05-16", "close": 59359.4466, "volume": 12.0}, {"date": "2023-05-17", "close": 55638.4067, "volume": 8.0}, {"date": "2023-05-18", "close": 46909.0242, "volume": 45.0}, {"date": "2023-05-19", "close": 43368.7205, "volume": 22.0}, {"date": "2023-05-22", "close": 36878.1637, "volume": 46.0}, {"date": "2023-05-23", "close": 41746.0813, "volume": 39.0}, {"date": "2023-05-24", "close": 38146.7725, "volume": 13.0}, {"date": "2023-05-25", "close": 36325.8763, "volume": 11.0}, {"date": "2023-05-26", "close": 34783.484, "volume": 8.0}, {"date": "2023-05-30", "close": 34119.677, "volume": 5.0}, {"date": "2023-05-31", "close": 32865.8195, "volume": 8.0}, {"date": "2023-06-01", "close": 33588.6315, "volume": 5.0}, {"date": "2023-06-02", "close": 34517.9612, "volume": 5.0}, {"date": "2023-06-05", "close": 32983.8296, "volume": 4.0}, {"date": "2023-06-06", "close": 33632.8853, "volume": 4.0}, {"date": "2023-06-07", "close": 33337.86, "volume": 3.0}, {"date": "2023-06-08", "close": 31213.6777, "volume": 7.0}, {"date": "2023-06-09", "close": 29650.0436, "volume": 10.0}, {"date": "2023-06-12", "close": 26846.1231, "volume": 9.0}, {"date": "2023-06-13", "close": 28794.4702, "volume": 5.0}, {"date": "2023-06-14", "close": 26906.3082, "volume": 6.0}, {"date": "2023-06-15", "close": 25011.6557, "volume": 11.0}, {"date": "2023-06-16", "close": 26109.7399, "volume": 12.0}, {"date": "2023-06-20", "close": 25991.7298, "volume": 6.0}, {"date": "2023-06-21", "close": 25844.2171, "volume": 30.0}, {"date": "2023-06-22", "close": 25873.7196, "volume": 16.0}, {"date": "2023-06-23", "close": 31795.6619, "volume": 15.0}, {"date": "2023-06-26", "close": 29212.2644, "volume": 12.0}, {"date": "2023-06-27", "close": 27344.2692, "volume": 13.0}, {"date": "2023-06-28", "close": 23250.5778, "volume": 28.0}, {"date": "2023-06-29", "close": 20945.3923, "volume": 29.0}, {"date": "2023-06-30", "close": 20468.4573, "volume": 14.0}, {"date": "2023-07-03", "close": 21044.7537, "volume": 8.0}, {"date": "2023-07-05", "close": 20388.9682, "volume": 17.0}, {"date": "2023-07-06", "close": 19832.5441, "volume": 17.0}, {"date": "2023-07-07", "close": 20071.0116, "volume": 13.0}, {"date": "2023-07-10", "close": 18600.4622, "volume": 29.0}, {"date": "2023-07-11", "close": 13115.7105, "volume": 173.0}, {"date": "2023-07-12", "close": 21104.3706, "volume": 4730.0}, {"date": "2023-07-13", "close": 16732.4671, "volume": 1198.0}, {"date": "2023-07-14", "close": 14626.0045, "volume": 264.0}, {"date": "2023-07-17", "close": 15579.8743, "volume": 162.0}, {"date": "2023-07-18", "close": 16255.5321, "volume": 72.0}, {"date": "2023-07-19", "close": 14943.9611, "volume": 104.0}, {"date": "2023-07-20", "close": 16215.7876, "volume": 101.0}, {"date": "2023-07-21", "close": 16599.8466, "volume": 66.0}, {"date": "2023-07-24", "close": 15746.384, "volume": 47.0}, {"date": "2023-07-25", "close": 14850.2483, "volume": 88.0}, {"date": "2023-07-26", "close": 14508.8633, "volume": 1693.0}, {"date": "2023-07-27", "close": 12673.9188, "volume": 254.0}, {"date": "2023-07-28", "close": 12929.9576, "volume": 142.0}, {"date": "2023-07-31", "close": 12417.8801, "volume": 103.0}, {"date": "2023-08-01", "close": 12247.1876, "volume": 101.0}, {"date": "2023-08-02", "close": 11137.6863, "volume": 141.0}, {"date": "2023-08-03", "close": 10369.57, "volume": 121.0}, {"date": "2023-08-04", "close": 9857.4924, "volume": 105.0}, {"date": "2023-08-07", "close": 10156.2043, "volume": 73.0}, {"date": "2023-08-08", "close": 10156.2043, "volume": 100.0}, {"date": "2023-08-09", "close": 9558.7805, "volume": 71.0}, {"date": "2023-08-10", "close": 9345.4149, "volume": 49.0}, {"date": "2023-08-11", "close": 9686.7999, "volume": 124.0}, {"date": "2023-08-14", "close": 9644.1268, "volume": 35.0}, {"date": "2023-08-15", "close": 8321.2598, "volume": 143.0}, {"date": "2023-08-16", "close": 7339.7779, "volume": 95.0}, {"date": "2023-08-17", "close": 7254.4317, "volume": 45.0}, {"date": "2023-08-18", "close": 7339.7779, "volume": 27.0}, {"date": "2023-08-21", "close": 7638.4898, "volume": 106.0}, {"date": "2023-08-22", "close": 6614.3348, "volume": 68.0}, {"date": "2023-08-23", "close": 6486.3154, "volume": 51.0}, {"date": "2023-08-24", "close": 5547.5066, "volume": 102.0}, {"date": "2023-08-25", "close": 5504.8334, "volume": 83.0}, {"date": "2023-08-28", "close": 4992.7559, "volume": 137.0}, {"date": "2023-08-29", "close": 4651.3709, "volume": 151.0}, {"date": "2023-08-30", "close": 4434.5914, "volume": 125.0}, {"date": "2023-08-31", "close": 4309.9859, "volume": 178.0}, {"date": "2023-09-01", "close": 4480.6784, "volume": 162.0}, {"date": "2023-09-05", "close": 4950.0828, "volume": 4653.0}, {"date": "2023-09-06", "close": 4309.9859, "volume": 422.0}, {"date": "2023-09-07", "close": 3925.9277, "volume": 253.0}, {"date": "2023-09-08", "close": 3459.9372, "volume": 143.0}, {"date": "2023-09-11", "close": 3337.0386, "volume": 125.0}, {"date": "2023-09-12", "close": 3042.594, "volume": 186.0}, {"date": "2023-09-13", "close": 2961.515, "volume": 109.0}, {"date": "2023-09-14", "close": 2773.7533, "volume": 187.0}, {"date": "2023-09-15", "close": 2658.5358, "volume": 99.0}, {"date": "2023-09-18", "close": 2815.5729, "volume": 163.0}, {"date": "2023-09-19", "close": 2622.2637, "volume": 89.0}, {"date": "2023-09-20", "close": 2404.204, "volume": 249.0}, {"date": "2023-09-21", "close": 2165.6612, "volume": 224.0}, {"date": "2023-09-22", "close": 2005.637, "volume": 154.0}, {"date": "2023-09-25", "close": 1857.1345, "volume": 157.0}, {"date": "2023-09-26", "close": 1731.2488, "volume": 193.0}, {"date": "2023-09-27", "close": 1683.4549, "volume": 186.0}, {"date": "2023-09-28", "close": 1708.2053, "volume": 143.0}, {"date": "2023-09-29", "close": 1403.9459, "volume": 705.0}, {"date": "2023-10-02", "close": 1314.3323, "volume": 321.0}, {"date": "2023-10-03", "close": 1267.3919, "volume": 238.0}, {"date": "2023-10-04", "close": 1190.5803, "volume": 295.0}, {"date": "2023-10-05", "close": 1245.2019, "volume": 2254.0}, {"date": "2023-10-06", "close": 1160.7091, "volume": 561.0}, {"date": "2023-10-09", "close": 1030.1293, "volume": 10939.0}, {"date": "2023-10-10", "close": 896.1357, "volume": 2091.0}, {"date": "2023-10-11", "close": 832.126, "volume": 1790.0}, {"date": "2023-10-12", "close": 789.4529, "volume": 1087.0}, {"date": "2023-10-13", "close": 712.6412, "volume": 1019.0}, {"date": "2023-10-16", "close": 619.1871, "volume": 1656.0}, {"date": "2023-10-17", "close": 731.8441, "volume": 3332.0}, {"date": "2023-10-18", "close": 669.9681, "volume": 775.0}, {"date": "2023-10-19", "close": 639.6702, "volume": 585.0}, {"date": "2023-10-20", "close": 605.9584, "volume": 680.0}, {"date": "2023-10-23", "close": 689.171, "volume": 8534.0}, {"date": "2023-10-24", "close": 768.1163, "volume": 31420.0}, {"date": "2023-10-25", "close": 657.1662, "volume": 4657.0}, {"date": "2023-10-26", "close": 673.382, "volume": 4454.0}, {"date": "2023-10-27", "close": 617.0534, "volume": 2429.0}, {"date": "2023-10-30", "close": 567.5526, "volume": 2239.0}, {"date": "2023-10-31", "close": 516.3448, "volume": 2337.0}, {"date": "2023-11-01", "close": 541.9487, "volume": 1533.0}, {"date": "2023-11-02", "close": 541.522, "volume": 2091.0}, {"date": "2023-11-03", "close": 524.8795, "volume": 1805.0}, {"date": "2023-11-06", "close": 493.7281, "volume": 1797.0}, {"date": "2023-11-07", "close": 495.0083, "volume": 7203.0}, {"date": "2023-11-08", "close": 509.9439, "volume": 3786.0}, {"date": "2023-11-09", "close": 526.5864, "volume": 2518.0}, {"date": "2023-11-10", "close": 477.939, "volume": 1587.0}, {"date": "2023-11-13", "close": 495.0083, "volume": 1085.0}, {"date": "2023-11-14", "close": 489.8875, "volume": 1238.0}, {"date": "2023-11-15", "close": 452.3352, "volume": 2367.0}, {"date": "2023-11-16", "close": 489.8875, "volume": 9991.0}, {"date": "2023-11-17", "close": 465.1371, "volume": 2067.0}, {"date": "2023-11-20", "close": 451.9084, "volume": 2428.0}, {"date": "2023-11-21", "close": 404.968, "volume": 2476.0}, {"date": "2023-11-22", "close": 386.6185, "volume": 1317.0}, {"date": "2023-11-24", "close": 366.1354, "volume": 1237.0}, {"date": "2023-11-27", "close": 374.2433, "volume": 2717.0}, {"date": "2023-11-28", "close": 346.5058, "volume": 2403.0}, {"date": "2023-11-29", "close": 384.0581, "volume": 17647.0}, {"date": "2023-11-30", "close": 366.9889, "volume": 3643.0}, {"date": "2023-12-01", "close": 382.3512, "volume": 2373.0}, {"date": "2023-12-04", "close": 420.3303, "volume": 4552.0}, {"date": "2023-12-05", "close": 430.9986, "volume": 5336.0}, {"date": "2023-12-06", "close": 435.2659, "volume": 13807.0}, {"date": "2023-12-07", "close": 392.166, "volume": 4318.0}, {"date": "2023-12-08", "close": 439.5332, "volume": 4126.0}, {"date": "2023-12-11", "close": 399.4205, "volume": 2382.0}, {"date": "2023-12-12", "close": 354.187, "volume": 3008.0}, {"date": "2023-12-13", "close": 388.3255, "volume": 2328.0}, {"date": "2023-12-14", "close": 375.5235, "volume": 1861.0}, {"date": "2023-12-15", "close": 347.786, "volume": 3232.0}, {"date": "2023-12-18", "close": 354.187, "volume": 1821.0}, {"date": "2023-12-19", "close": 369.5493, "volume": 2533.0}, {"date": "2023-12-20", "close": 364.4285, "volume": 2477.0}, {"date": "2023-12-21", "close": 350.7731, "volume": 1602.0}, {"date": "2023-12-22", "close": 349.0662, "volume": 1342.0}, {"date": "2023-12-26", "close": 422.464, "volume": 8008.0}, {"date": "2023-12-27", "close": 469.4044, "volume": 11876.0}, {"date": "2023-12-28", "close": 423.3174, "volume": 4183.0}, {"date": "2023-12-29", "close": 398.9937, "volume": 3159.0}, {"date": "2024-01-02", "close": 412.2224, "volume": 3521.0}, {"date": "2024-01-03", "close": 384.0581, "volume": 2487.0}, {"date": "2024-01-04", "close": 367.4156, "volume": 1930.0}, {"date": "2024-01-05", "close": 352.0533, "volume": 1389.0}, {"date": "2024-01-08", "close": 337.5444, "volume": 2940.0}, {"date": "2024-01-09", "close": 307.2465, "volume": 3637.0}, {"date": "2024-01-10", "close": 314.0742, "volume": 2794.0}, {"date": "2024-01-11", "close": 303.4059, "volume": 3636.0}, {"date": "2024-01-12", "close": 294.4446, "volume": 4186.0}, {"date": "2024-01-16", "close": 227.021, "volume": 1578.0}, {"date": "2024-01-17", "close": 152.5479, "volume": 16171.0}, {"date": "2024-01-18", "close": 136.5369, "volume": 14021.0}, {"date": "2024-01-19", "close": 129.2825, "volume": 4834.0}, {"date": "2024-01-22", "close": 119.4848, "volume": 4967.0}, {"date": "2024-01-23", "close": 105.8294, "volume": 5166.0}, {"date": "2024-01-24", "close": 106.0171, "volume": 19905.0}, {"date": "2024-01-25", "close": 108.2191, "volume": 3331.0}, {"date": "2024-01-26", "close": 109.3286, "volume": 4989.0}, {"date": "2024-01-29", "close": 110.2503, "volume": 5502.0}, {"date": "2024-01-30", "close": 94.905, "volume": 10391.0}, {"date": "2024-01-31", "close": 84.9195, "volume": 8056.0}, {"date": "2024-02-01", "close": 88.0773, "volume": 9433.0}, {"date": "2024-02-02", "close": 81.591, "volume": 5374.0}, {"date": "2024-02-05", "close": 70.1546, "volume": 9163.0}, {"date": "2024-02-06", "close": 60.6129, "volume": 11518.0}, {"date": "2024-02-07", "close": 69.5743, "volume": 79796.0}, {"date": "2024-02-08", "close": 68.277, "volume": 11116.0}, {"date": "2024-02-09", "close": 68.1063, "volume": 11048.0}, {"date": "2024-02-12", "close": 70.4789, "volume": 12807.0}, {"date": "2024-02-13", "close": 88.4187, "volume": 427801.0}, {"date": "2024-02-14", "close": 80.362, "volume": 34528.0}, {"date": "2024-02-15", "close": 79.7475, "volume": 32259.0}, {"date": "2024-02-16", "close": 76.8116, "volume": 14661.0}, {"date": "2024-02-20", "close": 75.8558, "volume": 10882.0}, {"date": "2024-02-21", "close": 71.6909, "volume": 10210.0}, {"date": "2024-02-22", "close": 67.8503, "volume": 9453.0}, {"date": "2024-02-23", "close": 63.7878, "volume": 26997.0}, {"date": "2024-02-26", "close": 66.553, "volume": 11253.0}, {"date": "2024-02-27", "close": 79.2355, "volume": 669593.0}, {"date": "2024-02-28", "close": 84.3221, "volume": 85639.0}, {"date": "2024-02-29", "close": 76.1289, "volume": 43573.0}, {"date": "2024-03-01", "close": 78.1601, "volume": 17073.0}, {"date": "2024-03-04", "close": 68.8403, "volume": 23130.0}, {"date": "2024-03-05", "close": 68.3111, "volume": 14501.0}, {"date": "2024-03-06", "close": 68.277, "volume": 15579.0}, {"date": "2024-03-07", "close": 66.9115, "volume": 14364.0}, {"date": "2024-03-08", "close": 67.0139, "volume": 33403.0}, {"date": "2024-03-11", "close": 75.8045, "volume": 114763.0}, {"date": "2024-03-12", "close": 66.5701, "volume": 63452.0}, {"date": "2024-03-13", "close": 81.591, "volume": 140678.0}, {"date": "2024-03-14", "close": 73.3978, "volume": 26517.0}, {"date": "2024-03-15", "close": 73.3978, "volume": 14477.0}, {"date": "2024-03-18", "close": 67.9015, "volume": 33858.0}, {"date": "2024-03-19", "close": 62.7978, "volume": 28542.0}, {"date": "2024-03-20", "close": 64.829, "volume": 33911.0}, {"date": "2024-03-21", "close": 62.6271, "volume": 17525.0}, {"date": "2024-03-22", "close": 61.62, "volume": 18404.0}, {"date": "2024-03-25", "close": 63.839, "volume": 13692.0}, {"date": "2024-03-26", "close": 62.3028, "volume": 9809.0}, {"date": "2024-03-27", "close": 61.7736, "volume": 9340.0}, {"date": "2024-03-28", "close": 64.3681, "volume": 13379.0}, {"date": "2024-04-01", "close": 63.1562, "volume": 6769.0}, {"date": "2024-04-02", "close": 62.7807, "volume": 6477.0}, {"date": "2024-04-03", "close": 61.9785, "volume": 8224.0}, {"date": "2024-04-04", "close": 61.876, "volume": 6555.0}, {"date": "2024-04-05", "close": 61.5859, "volume": 5192.0}, {"date": "2024-04-08", "close": 63.9926, "volume": 13018.0}, {"date": "2024-04-09", "close": 61.7053, "volume": 5906.0}, {"date": "2024-04-10", "close": 61.5758, "volume": 4654.0}, {"date": "2024-04-11", "close": 59.5205, "volume": 11648.0}, {"date": "2024-04-12", "close": 57.7004, "volume": 10915.0}, {"date": "2024-04-15", "close": 48.6349, "volume": 12003.0}, {"date": "2024-04-16", "close": 50.5075, "volume": 7906.0}, {"date": "2024-04-17", "close": 45.9048, "volume": 10512.0}, {"date": "2024-04-18", "close": 42.3696, "volume": 15004.0}, {"date": "2024-04-19", "close": 53.2027, "volume": 325555.0}, {"date": "2024-04-22", "close": 52.0651, "volume": 22112.0}, {"date": "2024-04-23", "close": 55.4603, "volume": 10708.0}, {"date": "2024-04-24", "close": 52.3101, "volume": 7157.0}, {"date": "2024-04-25", "close": 48.8099, "volume": 8512.0}, {"date": "2024-04-26", "close": 49.7023, "volume": 6848.0}, {"date": "2024-04-29", "close": 51.6976, "volume": 16408.0}, {"date": "2024-04-30", "close": 51.6976, "volume": 6681.0}, {"date": "2024-05-01", "close": 51.1376, "volume": 3799.0}, {"date": "2024-05-02", "close": 57.7529, "volume": 20553.0}, {"date": "2024-05-03", "close": 58.1904, "volume": 5918.0}, {"date": "2024-05-06", "close": 59.0655, "volume": 5386.0}, {"date": "2024-05-07", "close": 63.2132, "volume": 15287.0}, {"date": "2024-05-08", "close": 63.2132, "volume": 6357.0}, {"date": "2024-05-09", "close": 65.1033, "volume": 5540.0}, {"date": "2024-05-10", "close": 61.5943, "volume": 4225.0}, {"date": "2024-05-13", "close": 60.903, "volume": 6624.0}, {"date": "2024-05-14", "close": 62.8281, "volume": 8189.0}, {"date": "2024-05-15", "close": 59.153, "volume": 6643.0}, {"date": "2024-05-16", "close": 61.0956, "volume": 30356.0}, {"date": "2024-05-17", "close": 67.3609, "volume": 40168.0}, {"date": "2024-05-20", "close": 68.6734, "volume": 38813.0}, {"date": "2024-05-21", "close": 82.3591, "volume": 287963.0}, {"date": "2024-05-22", "close": 65.2081, "volume": 70871.0}, {"date": "2024-05-23", "close": 65.8906, "volume": 19872.0}, {"date": "2024-05-24", "close": 65.9783, "volume": 12737.0}, {"date": "2024-05-28", "close": 63.2307, "volume": 10815.0}, {"date": "2024-05-29", "close": 57.7529, "volume": 16331.0}, {"date": "2024-05-30", "close": 58.8185, "volume": 8405.0}, {"date": "2024-05-31", "close": 59.4855, "volume": 17746.0}, {"date": "2024-06-03", "close": 60.168, "volume": 10375.0}, {"date": "2024-06-04", "close": 58.4879, "volume": 6976.0}, {"date": "2024-06-05", "close": 58.3654, "volume": 23741.0}, {"date": "2024-06-06", "close": 58.2429, "volume": 10159.0}, {"date": "2024-06-07", "close": 53.7277, "volume": 10010.0}, {"date": "2024-06-10", "close": 56.0028, "volume": 5830.0}, {"date": "2024-06-11", "close": 53.5877, "volume": 4938.0}, {"date": "2024-06-12", "close": 53.9202, "volume": 5112.0}, {"date": "2024-06-13", "close": 51.1026, "volume": 6937.0}, {"date": "2024-06-14", "close": 52.4851, "volume": 5362.0}, {"date": "2024-06-17", "close": 48.3899, "volume": 8350.0}, {"date": "2024-06-18", "close": 54.3752, "volume": 16922.0}, {"date": "2024-06-20", "close": 53.3952, "volume": 15330.0}, {"date": "2024-06-21", "close": 49.5975, "volume": 6625.0}, {"date": "2024-06-24", "close": 52.5026, "volume": 10712.0}, {"date": "2024-06-25", "close": 52.5026, "volume": 4502.0}, {"date": "2024-06-26", "close": 53.9552, "volume": 6245.0}, {"date": "2024-06-27", "close": 49.4575, "volume": 12548.0}, {"date": "2024-06-28", "close": 50.7175, "volume": 6102.0}, {"date": "2024-07-01", "close": 49.125, "volume": 6975.0}, {"date": "2024-07-02", "close": 47.8649, "volume": 9159.0}, {"date": "2024-07-03", "close": 49.9825, "volume": 3338.0}, {"date": "2024-07-05", "close": 50.8052, "volume": 3356.0}, {"date": "2024-07-08", "close": 48.7224, "volume": 8167.0}, {"date": "2024-07-09", "close": 48.6348, "volume": 3991.0}, {"date": "2024-07-10", "close": 48.7049, "volume": 3338.0}, {"date": "2024-07-11", "close": 49.0375, "volume": 4142.0}, {"date": "2024-07-12", "close": 49.44, "volume": 3759.0}, {"date": "2024-07-15", "close": 56.0028, "volume": 14143.0}, {"date": "2024-07-16", "close": 56.5453, "volume": 8368.0}, {"date": "2024-07-17", "close": 56.3703, "volume": 4987.0}, {"date": "2024-07-18", "close": 50.6475, "volume": 6232.0}, {"date": "2024-07-19", "close": 51.7851, "volume": 8367.0}, {"date": "2024-07-22", "close": 48.8099, "volume": 6389.0}, {"date": "2024-07-23", "close": 50.5425, "volume": 4285.0}, {"date": "2024-07-24", "close": 50.3675, "volume": 8248.0}, {"date": "2024-07-25", "close": 52.5026, "volume": 5175.0}, {"date": "2024-07-26", "close": 53.7802, "volume": 4433.0}, {"date": "2024-07-29", "close": 52.5026, "volume": 3662.0}, {"date": "2024-07-30", "close": 49.265, "volume": 4270.0}, {"date": "2024-07-31", "close": 48.6174, "volume": 4926.0}, {"date": "2024-08-01", "close": 47.2699, "volume": 5112.0}, {"date": "2024-08-02", "close": 42.7021, "volume": 7393.0}, {"date": "2024-08-05", "close": 40.0945, "volume": 6694.0}, {"date": "2024-08-06", "close": 40.4795, "volume": 4013.0}, {"date": "2024-08-07", "close": 39.517, "volume": 5515.0}, {"date": "2024-08-08", "close": 38.5019, "volume": 14563.0}, {"date": "2024-08-09", "close": 36.0868, "volume": 7594.0}, {"date": "2024-08-12", "close": 34.4592, "volume": 8126.0}, {"date": "2024-08-13", "close": 36.9618, "volume": 9224.0}, {"date": "2024-08-14", "close": 34.6517, "volume": 3241.0}, {"date": "2024-08-15", "close": 35.0018, "volume": 4553.0}, {"date": "2024-08-16", "close": 40.252, "volume": 10656.0}, {"date": "2024-08-19", "close": 43.1222, "volume": 21634.0}, {"date": "2024-08-20", "close": 40.077, "volume": 7360.0}, {"date": "2024-08-21", "close": 41.1971, "volume": 5667.0}, {"date": "2024-08-22", "close": 40.497, "volume": 4471.0}, {"date": "2024-08-23", "close": 39.8845, "volume": 5081.0}, {"date": "2024-08-26", "close": 41.3371, "volume": 8152.0}, {"date": "2024-08-27", "close": 40.1295, "volume": 5674.0}, {"date": "2024-08-28", "close": 36.9443, "volume": 5045.0}, {"date": "2024-08-29", "close": 36.0693, "volume": 2718.0}, {"date": "2024-08-30", "close": 34.6342, "volume": 3818.0}, {"date": "2024-09-03", "close": 36.2093, "volume": 7582.0}, {"date": "2024-09-04", "close": 35.1593, "volume": 2022.0}, {"date": "2024-09-05", "close": 37.8894, "volume": 3839.0}, {"date": "2024-09-06", "close": 35.7718, "volume": 3085.0}, {"date": "2024-09-09", "close": 37.6094, "volume": 5556.0}, {"date": "2024-09-10", "close": 37.5219, "volume": 13398.0}, {"date": "2024-09-11", "close": 37.2069, "volume": 5224.0}, {"date": "2024-09-12", "close": 36.5418, "volume": 2774.0}, {"date": "2024-09-13", "close": 40.0595, "volume": 5873.0}, {"date": "2024-09-16", "close": 38.0119, "volume": 3128.0}, {"date": "2024-09-17", "close": 39.0445, "volume": 3408.0}, {"date": "2024-09-18", "close": 37.6794, "volume": 2848.0}, {"date": "2024-09-19", "close": 37.1194, "volume": 3442.0}, {"date": "2024-09-20", "close": 37.5044, "volume": 2676.0}, {"date": "2024-09-23", "close": 38.4844, "volume": 13078.0}, {"date": "2024-09-24", "close": 38.7119, "volume": 5431.0}, {"date": "2024-09-25", "close": 35.7718, "volume": 6426.0}, {"date": "2024-09-26", "close": 38.3094, "volume": 3686.0}, {"date": "2024-09-27", "close": 38.8519, "volume": 3138.0}, {"date": "2024-09-30", "close": 40.1995, "volume": 6699.0}, {"date": "2024-10-01", "close": 39.552, "volume": 3902.0}, {"date": "2024-10-02", "close": 37.9944, "volume": 2655.0}, {"date": "2024-10-03", "close": 38.9569, "volume": 6809.0}, {"date": "2024-10-04", "close": 39.902, "volume": 3455.0}, {"date": "2024-10-07", "close": 37.1544, "volume": 6032.0}, {"date": "2024-10-08", "close": 35.7193, "volume": 3882.0}, {"date": "2024-10-09", "close": 35.6318, "volume": 1939.0}, {"date": "2024-10-10", "close": 35.3518, "volume": 3483.0}, {"date": "2024-10-11", "close": 37.5044, "volume": 2388.0}, {"date": "2024-10-14", "close": 37.5044, "volume": 2736.0}, {"date": "2024-10-15", "close": 37.6269, "volume": 3144.0}, {"date": "2024-10-16", "close": 39.3945, "volume": 3893.0}, {"date": "2024-10-17", "close": 39.377, "volume": 3020.0}, {"date": "2024-10-18", "close": 39.377, "volume": 4530.0}, {"date": "2024-10-21", "close": 40.847, "volume": 4857.0}, {"date": "2024-10-22", "close": 39.377, "volume": 5866.0}, {"date": "2024-10-23", "close": 38.8519, "volume": 2514.0}, {"date": "2024-10-24", "close": 38.3969, "volume": 2188.0}, {"date": "2024-10-25", "close": 38.4319, "volume": 2734.0}, {"date": "2024-10-28", "close": 39.3595, "volume": 3333.0}, {"date": "2024-10-29", "close": 39.552, "volume": 13423.0}, {"date": "2024-10-30", "close": 37.4344, "volume": 5810.0}, {"date": "2024-10-31", "close": 35.7018, "volume": 3215.0}, {"date": "2024-11-01", "close": 34.4067, "volume": 4365.0}, {"date": "2024-11-04", "close": 34.3717, "volume": 4625.0}, {"date": "2024-11-05", "close": 35.8943, "volume": 2501.0}, {"date": "2024-11-06", "close": 39.8145, "volume": 9868.0}, {"date": "2024-11-07", "close": 41.8271, "volume": 9290.0}, {"date": "2024-11-08", "close": 39.377, "volume": 3319.0}, {"date": "2024-11-11", "close": 38.4144, "volume": 13061.0}, {"date": "2024-11-12", "close": 34.5117, "volume": 14709.0}, {"date": "2024-11-13", "close": 34.5467, "volume": 10262.0}, {"date": "2024-11-14", "close": 33.4267, "volume": 10269.0}, {"date": "2024-11-15", "close": 32.4816, "volume": 6376.0}, {"date": "2024-11-18", "close": 31.0466, "volume": 11096.0}, {"date": "2024-11-19", "close": 28.5264, "volume": 12106.0}, {"date": "2024-11-20", "close": 31.5366, "volume": 25745.0}, {"date": "2024-11-21", "close": 30.784, "volume": 22213.0}, {"date": "2024-11-22", "close": 31.7816, "volume": 19362.0}, {"date": "2024-11-25", "close": 33.05, "volume": 33869.0}, {"date": "2024-11-26", "close": 29.1005, "volume": 28690.0}, {"date": "2024-11-27", "close": 31.8, "volume": 14156.0}, {"date": "2024-11-29", "close": 29.776, "volume": 12237.0}, {"date": "2024-12-02", "close": 27.35, "volume": 17386.0}, {"date": "2024-12-03", "close": 28.8, "volume": 10628.0}, {"date": "2024-12-04", "close": 26.7, "volume": 13215.0}, {"date": "2024-12-05", "close": 24.9, "volume": 7919.0}, {"date": "2024-12-06", "close": 33.85, "volume": 129963.0}, {"date": "2024-12-09", "close": 33.15, "volume": 15968.0}, {"date": "2024-12-10", "close": 35.5, "volume": 18928.0}, {"date": "2024-12-11", "close": 34.25, "volume": 4719.0}, {"date": "2024-12-12", "close": 33.4, "volume": 5773.0}, {"date": "2024-12-13", "close": 34.35, "volume": 5758.0}, {"date": "2024-12-16", "close": 32.4, "volume": 16109.0}, {"date": "2024-12-17", "close": 29.6, "volume": 15584.0}, {"date": "2024-12-18", "close": 29.05, "volume": 5751.0}, {"date": "2024-12-19", "close": 26.75, "volume": 16733.0}, {"date": "2024-12-20", "close": 26.9, "volume": 8678.0}, {"date": "2024-12-23", "close": 26.8, "volume": 8107.0}, {"date": "2024-12-24", "close": 26.4995, "volume": 3240.0}, {"date": "2024-12-26", "close": 27.15, "volume": 18066.0}, {"date": "2024-12-27", "close": 26.9, "volume": 10402.0}, {"date": "2024-12-30", "close": 25.7, "volume": 9838.0}, {"date": "2024-12-31", "close": 24.3, "volume": 9541.0}, {"date": "2025-01-02", "close": 25.1, "volume": 12674.0}, {"date": "2025-01-03", "close": 27.3, "volume": 10234.0}, {"date": "2025-01-06", "close": 28.7, "volume": 33395.0}, {"date": "2025-01-07", "close": 27.3, "volume": 57663.0}, {"date": "2025-01-08", "close": 21.25, "volume": 27724.0}, {"date": "2025-01-10", "close": 20.9, "volume": 8730.0}, {"date": "2025-01-13", "close": 15.8, "volume": 35466.0}, {"date": "2025-01-14", "close": 15.85, "volume": 15735.0}, {"date": "2025-01-15", "close": 18.0, "volume": 15529.0}, {"date": "2025-01-16", "close": 18.7, "volume": 8892.0}, {"date": "2025-01-17", "close": 23.5, "volume": 43165.0}, {"date": "2025-01-21", "close": 22.7, "volume": 16925.0}, {"date": "2025-01-22", "close": 26.2, "volume": 13320.0}, {"date": "2025-01-23", "close": 24.3, "volume": 11496.0}, {"date": "2025-01-24", "close": 25.3, "volume": 5010.0}, {"date": "2025-01-27", "close": 21.9945, "volume": 9415.0}, {"date": "2025-01-28", "close": 20.95, "volume": 4225.0}, {"date": "2025-01-29", "close": 21.15, "volume": 2621.0}, {"date": "2025-01-30", "close": 21.75, "volume": 18535.0}, {"date": "2025-01-31", "close": 20.75, "volume": 3448.0}, {"date": "2025-02-03", "close": 19.2, "volume": 10708.0}, {"date": "2025-02-04", "close": 19.65, "volume": 7749.0}, {"date": "2025-02-05", "close": 19.75, "volume": 2545.0}, {"date": "2025-02-06", "close": 19.0, "volume": 3269.0}, {"date": "2025-02-07", "close": 18.275, "volume": 5714.0}, {"date": "2025-02-10", "close": 19.0, "volume": 7304.0}, {"date": "2025-02-11", "close": 18.1, "volume": 4402.0}, {"date": "2025-02-12", "close": 18.1, "volume": 2716.0}, {"date": "2025-02-13", "close": 17.55, "volume": 2966.0}, {"date": "2025-02-14", "close": 17.0, "volume": 5759.0}, {"date": "2025-02-18", "close": 16.3, "volume": 3669.0}, {"date": "2025-02-19", "close": 15.65, "volume": 224091.0}, {"date": "2025-02-20", "close": 15.75, "volume": 12547.0}, {"date": "2025-02-21", "close": 15.5, "volume": 7001.0}, {"date": "2025-02-24", "close": 17.85, "volume": 18178.0}, {"date": "2025-02-25", "close": 16.4, "volume": 6666.0}, {"date": "2025-02-26", "close": 16.7, "volume": 5154.0}, {"date": "2025-02-27", "close": 15.85, "volume": 4627.0}, {"date": "2025-02-28", "close": 15.55, "volume": 4779.0}, {"date": "2025-03-03", "close": 15.55, "volume": 89137.0}, {"date": "2025-03-04", "close": 15.1, "volume": 8302.0}, {"date": "2025-03-05", "close": 14.7, "volume": 5140.0}, {"date": "2025-03-06", "close": 13.95, "volume": 7405.0}, {"date": "2025-03-07", "close": 13.75, "volume": 4557.0}, {"date": "2025-03-10", "close": 12.65, "volume": 5886.0}, {"date": "2025-03-11", "close": 12.25, "volume": 2009.0}, {"date": "2025-03-12", "close": 12.1, "volume": 2751.0}, {"date": "2025-03-13", "close": 11.5, "volume": 6797.0}, {"date": "2025-03-14", "close": 11.3, "volume": 5012.0}, {"date": "2025-03-17", "close": 12.0, "volume": 4822.0}, {"date": "2025-03-18", "close": 12.15, "volume": 1358.0}, {"date": "2025-03-19", "close": 11.3, "volume": 5489.0}, {"date": "2025-03-20", "close": 11.85, "volume": 4093.0}, {"date": "2025-03-21", "close": 12.1, "volume": 2468.0}, {"date": "2025-03-24", "close": 11.95, "volume": 2373.0}, {"date": "2025-03-25", "close": 12.0, "volume": 5067.0}, {"date": "2025-03-26", "close": 12.5, "volume": 21823.0}, {"date": "2025-03-27", "close": 13.1235, "volume": 14716.0}, {"date": "2025-03-28", "close": 12.2, "volume": 6518.0}, {"date": "2025-03-31", "close": 11.15, "volume": 9041.0}, {"date": "2025-04-01", "close": 11.575, "volume": 8670.0}, {"date": "2025-04-02", "close": 13.4, "volume": 17692.0}, {"date": "2025-04-03", "close": 13.9, "volume": 12509.0}, {"date": "2025-04-04", "close": 11.6, "volume": 11045.0}, {"date": "2025-04-07", "close": 10.9, "volume": 16455.0}, {"date": "2025-04-08", "close": 13.1, "volume": 23635.0}, {"date": "2025-04-09", "close": 12.45, "volume": 13983.0}, {"date": "2025-04-10", "close": 11.35, "volume": 5775.0}, {"date": "2025-04-11", "close": 11.75, "volume": 4565.0}, {"date": "2025-04-14", "close": 12.35, "volume": 14310.0}, {"date": "2025-04-15", "close": 12.1, "volume": 3272.0}, {"date": "2025-04-16", "close": 11.1, "volume": 8130.0}, {"date": "2025-04-17", "close": 11.25, "volume": 2561.0}, {"date": "2025-04-21", "close": 10.1, "volume": 10556.0}, {"date": "2025-04-22", "close": 10.1, "volume": 13479.0}, {"date": "2025-04-23", "close": 10.1, "volume": 32230.0}, {"date": "2025-04-24", "close": 10.2, "volume": 172318.0}, {"date": "2025-04-25", "close": 8.55, "volume": 54837.0}, {"date": "2025-04-28", "close": 7.55, "volume": 33251.0}, {"date": "2025-04-29", "close": 7.1, "volume": 13704.0}, {"date": "2025-04-30", "close": 6.85, "volume": 29257.0}, {"date": "2025-05-01", "close": 7.1, "volume": 26756.0}, {"date": "2025-05-02", "close": 6.85, "volume": 14878.0}, {"date": "2025-05-05", "close": 38.75, "volume": 59643900.0}, {"date": "2025-05-06", "close": 23.5, "volume": 1803223.0}, {"date": "2025-05-07", "close": 30.85, "volume": 17597498.0}, {"date": "2025-05-08", "close": 39.5, "volume": 9073110.0}, {"date": "2025-05-09", "close": 37.65, "volume": 1685470.0}, {"date": "2025-05-12", "close": 33.4, "volume": 483544.0}, {"date": "2025-05-13", "close": 33.6, "volume": 230478.0}, {"date": "2025-05-14", "close": 27.9, "volume": 203105.0}, {"date": "2025-05-15", "close": 29.95, "volume": 146189.0}, {"date": "2025-05-16", "close": 26.25, "volume": 98801.0}, {"date": "2025-05-19", "close": 25.45, "volume": 60866.0}, {"date": "2025-05-20", "close": 23.05, "volume": 57692.0}, {"date": "2025-05-21", "close": 35.35, "volume": 10619670.0}, {"date": "2025-05-22", "close": 35.0, "volume": 457689.0}, {"date": "2025-05-23", "close": 30.0, "volume": 192592.0}, {"date": "2025-05-27", "close": 28.15, "volume": 155842.0}, {"date": "2025-05-28", "close": 26.9, "volume": 88717.0}, {"date": "2025-05-29", "close": 24.5, "volume": 109206.0}, {"date": "2025-05-30", "close": 26.8, "volume": 658254.0}, {"date": "2025-06-02", "close": 24.25, "volume": 279204.0}, {"date": "2025-06-03", "close": 24.95, "volume": 179133.0}, {"date": "2025-06-04", "close": 24.25, "volume": 94358.0}, {"date": "2025-06-05", "close": 24.3, "volume": 69591.0}, {"date": "2025-06-06", "close": 23.8, "volume": 123198.0}, {"date": "2025-06-09", "close": 24.1, "volume": 308309.0}, {"date": "2025-06-10", "close": 23.15, "volume": 78621.0}, {"date": "2025-06-11", "close": 23.0, "volume": 64966.0}, {"date": "2025-06-12", "close": 22.2, "volume": 48223.0}, {"date": "2025-06-13", "close": 22.45, "volume": 123699.0}, {"date": "2025-06-16", "close": 10.2, "volume": 878452.0}, {"date": "2025-06-17", "close": 8.5, "volume": 419370.0}, {"date": "2025-06-18", "close": 8.45, "volume": 202764.0}, {"date": "2025-06-20", "close": 7.65, "volume": 6253020.0}, {"date": "2025-06-23", "close": 7.25, "volume": 350075.0}, {"date": "2025-06-24", "close": 7.15, "volume": 183515.0}, {"date": "2025-06-25", "close": 6.65, "volume": 207095.0}, {"date": "2025-06-26", "close": 7.15, "volume": 210050.0}, {"date": "2025-06-27", "close": 6.9, "volume": 220359.0}, {"date": "2025-06-30", "close": 7.0, "volume": 165101.0}, {"date": "2025-07-01", "close": 7.1, "volume": 23142900.0}, {"date": "2025-07-02", "close": 6.8, "volume": 1011903.0}, {"date": "2025-07-03", "close": 6.85, "volume": 501472.0}, {"date": "2025-07-07", "close": 6.95, "volume": 754507.0}, {"date": "2025-07-08", "close": 6.85, "volume": 510685.0}, {"date": "2025-07-09", "close": 6.7, "volume": 474485.0}, {"date": "2025-07-10", "close": 6.7, "volume": 396667.0}, {"date": "2025-07-11", "close": 5.8, "volume": 1082259.0}, {"date": "2025-07-14", "close": 5.85, "volume": 652603.0}, {"date": "2025-07-15", "close": 5.3, "volume": 567949.0}, {"date": "2025-07-16", "close": 5.3, "volume": 413444.0}, {"date": "2025-07-17", "close": 5.5, "volume": 1056541.0}, {"date": "2025-07-18", "close": 5.2, "volume": 873058.0}, {"date": "2025-07-21", "close": 4.5805, "volume": 847208.0}, {"date": "2025-07-22", "close": 4.437, "volume": 385767.0}, {"date": "2025-07-23", "close": 4.3925, "volume": 285523.0}, {"date": "2025-07-24", "close": 4.3775, "volume": 155207.0}, {"date": "2025-07-25", "close": 3.645, "volume": 1296638.0}, {"date": "2025-07-28", "close": 3.8945, "volume": 675873.0}, {"date": "2025-07-29", "close": 3.5625, "volume": 480971.0}, {"date": "2025-07-30", "close": 3.7495, "volume": 771110.0}, {"date": "2025-07-31", "close": 3.6, "volume": 292942.0}, {"date": "2025-08-01", "close": 3.312, "volume": 347223.0}, {"date": "2025-08-04", "close": 3.7375, "volume": 520936.0}, {"date": "2025-08-05", "close": 3.5745, "volume": 235909.0}, {"date": "2025-08-06", "close": 3.504, "volume": 253345.0}, {"date": "2025-08-07", "close": 3.4085, "volume": 187613.0}, {"date": "2025-08-08", "close": 3.4725, "volume": 343411.0}, {"date": "2025-08-11", "close": 3.425, "volume": 293662.0}, {"date": "2025-08-12", "close": 3.438, "volume": 288980.0}, {"date": "2025-08-13", "close": 3.488, "volume": 363153.0}, {"date": "2025-08-14", "close": 3.356, "volume": 218416.0}, {"date": "2025-08-15", "close": 3.3, "volume": 187697.0}, {"date": "2025-08-18", "close": 3.25, "volume": 157718.0}, {"date": "2025-08-19", "close": 2.994, "volume": 274321.0}, {"date": "2025-08-20", "close": 2.8995, "volume": 215885.0}, {"date": "2025-08-21", "close": 2.898, "volume": 231765.0}, {"date": "2025-08-22", "close": 2.945, "volume": 307168.0}, {"date": "2025-08-25", "close": 2.7115, "volume": 289769.0}, {"date": "2025-08-26", "close": 2.651, "volume": 267751.0}, {"date": "2025-08-27", "close": 2.675, "volume": 192153.0}, {"date": "2025-08-28", "close": 2.7835, "volume": 263263.0}, {"date": "2025-08-29", "close": 2.6645, "volume": 309439.0}, {"date": "2025-09-02", "close": 2.067, "volume": 659827.0}, {"date": "2025-09-03", "close": 2.144, "volume": 313280.0}, {"date": "2025-09-04", "close": 2.096, "volume": 208692.0}, {"date": "2025-09-05", "close": 2.1955, "volume": 267198.0}, {"date": "2025-09-08", "close": 1.8815, "volume": 1018098.0}, {"date": "2025-09-09", "close": 1.895, "volume": 531626.0}, {"date": "2025-09-10", "close": 2.0245, "volume": 1244334.0}, {"date": "2025-09-11", "close": 1.853, "volume": 1149252.0}, {"date": "2025-09-12", "close": 1.85, "volume": 469691.0}, {"date": "2025-09-15", "close": 2.2635, "volume": 46596720.0}, {"date": "2025-09-16", "close": 1.93, "volume": 4875168.0}, {"date": "2025-09-17", "close": 2.0585, "volume": 6173828.0}, {"date": "2025-09-18", "close": 2.6895, "volume": 36507680.0}, {"date": "2025-09-19", "close": 2.63, "volume": 8554384.0}, {"date": "2025-09-22", "close": 2.29, "volume": 5754262.0}, {"date": "2025-09-23", "close": 1.9765, "volume": 6413792.0}, {"date": "2025-09-24", "close": 2.013, "volume": 4071006.0}, {"date": "2025-09-25", "close": 1.9145, "volume": 4106196.0}, {"date": "2025-09-26", "close": 2.289, "volume": 49245540.0}, {"date": "2025-09-29", "close": 2.25, "volume": 31195380.0}, {"date": "2025-09-30", "close": 2.2745, "volume": 8221044.0}, {"date": "2025-10-01", "close": 2.6, "volume": 12887580.0}, {"date": "2025-10-02", "close": 2.42, "volume": 6879770.0}, {"date": "2025-10-03", "close": 2.7, "volume": 22786760.0}, {"date": "2025-10-06", "close": 3.1, "volume": 24775840.0}, {"date": "2025-10-07", "close": 3.15, "volume": 24704220.0}, {"date": "2025-10-08", "close": 2.85, "volume": 22556280.0}, {"date": "2025-10-09", "close": 2.65, "volume": 21874360.0}, {"date": "2025-10-10", "close": 2.3995, "volume": 16038728.0}, {"date": "2025-10-13", "close": 2.15, "volume": 18592762.0}, {"date": "2025-10-14", "close": 2.03, "volume": 15000394.0}, {"date": "2025-10-15", "close": 1.929, "volume": 9478082.0}, {"date": "2025-10-16", "close": 1.8175, "volume": 10769324.0}, {"date": "2025-10-17", "close": 1.6, "volume": 9975200.0}, {"date": "2025-10-20", "close": 1.9875, "volume": 18127820.0}, {"date": "2025-10-21", "close": 1.837, "volume": 8069740.0}, {"date": "2025-10-22", "close": 1.925, "volume": 12652062.0}, {"date": "2025-10-23", "close": 1.9195, "volume": 7224596.0}, {"date": "2025-10-24", "close": 2.0, "volume": 12921576.0}, {"date": "2025-10-27", "close": 2.4895, "volume": 80644880.0}, {"date": "2025-10-28", "close": 2.7425, "volume": 158026800.0}, {"date": "2025-10-29", "close": 2.233, "volume": 55100960.0}, {"date": "2025-10-30", "close": 2.178, "volume": 13906598.0}, {"date": "2025-10-31", "close": 2.015, "volume": 13109730.0}, {"date": "2025-11-03", "close": 1.879, "volume": 13440776.0}, {"date": "2025-11-04", "close": 1.747, "volume": 12519726.0}, {"date": "2025-11-05", "close": 1.95, "volume": 26495500.0}, {"date": "2025-11-06", "close": 1.853, "volume": 8401486.0}, {"date": "2025-11-07", "close": 1.861, "volume": 7191542.0}, {"date": "2025-11-10", "close": 1.768, "volume": 9481278.0}, {"date": "2025-11-11", "close": 1.722, "volume": 4553068.0}, {"date": "2025-11-12", "close": 1.685, "volume": 6883434.0}, {"date": "2025-11-13", "close": 1.513, "volume": 7702218.0}, {"date": "2025-11-14", "close": 1.398, "volume": 6384946.0}, {"date": "2025-11-17", "close": 1.1905, "volume": 8943496.0}, {"date": "2025-11-18", "close": 1.2005, "volume": 7558088.0}, {"date": "2025-11-19", "close": 1.128, "volume": 4731682.0}, {"date": "2025-11-20", "close": 1.043, "volume": 5617148.0}, {"date": "2025-11-21", "close": 1.268, "volume": 8544194.0}, {"date": "2025-11-24", "close": 1.425, "volume": 6623626.0}, {"date": "2025-11-25", "close": 1.438, "volume": 4074402.0}, {"date": "2025-11-26", "close": 1.665, "volume": 10495466.0}, {"date": "2025-11-28", "close": 1.511, "volume": 5757968.0}, {"date": "2025-12-01", "close": 1.348, "volume": 3983248.0}, {"date": "2025-12-02", "close": 1.435, "volume": 4862384.0}, {"date": "2025-12-03", "close": 1.4325, "volume": 3703714.0}, {"date": "2025-12-04", "close": 1.457, "volume": 3052320.0}, {"date": "2025-12-05", "close": 1.391, "volume": 4417198.0}, {"date": "2025-12-08", "close": 1.4, "volume": 4611086.0}, {"date": "2025-12-09", "close": 1.5005, "volume": 4244612.0}, {"date": "2025-12-10", "close": 1.475, "volume": 3313804.0}, {"date": "2025-12-11", "close": 1.42, "volume": 3471924.0}, {"date": "2025-12-12", "close": 1.3085, "volume": 4011164.0}, {"date": "2025-12-15", "close": 1.2405, "volume": 4396266.0}, {"date": "2025-12-16", "close": 1.2985, "volume": 3135032.0}, {"date": "2025-12-17", "close": 1.261, "volume": 3727766.0}, {"date": "2025-12-18", "close": 1.2695, "volume": 4171526.0}, {"date": "2025-12-19", "close": 1.2855, "volume": 8204732.0}, {"date": "2025-12-22", "close": 1.1685, "volume": 5329472.0}, {"date": "2025-12-23", "close": 1.125, "volume": 3331084.0}, {"date": "2025-12-24", "close": 1.1375, "volume": 2078492.0}, {"date": "2025-12-26", "close": 1.1, "volume": 3164592.0}, {"date": "2025-12-29", "close": 0.9995, "volume": 4675482.0}, {"date": "2025-12-30", "close": 0.9565, "volume": 4901134.0}, {"date": "2025-12-31", "close": 0.918, "volume": 4377180.0}, {"date": "2026-01-02", "close": 1.365, "volume": 45526320.0}, {"date": "2026-01-05", "close": 1.22, "volume": 45340840.0}, {"date": "2026-01-06", "close": 1.281, "volume": 13474598.0}, {"date": "2026-01-07", "close": 1.802, "volume": 76774700.0}, {"date": "2026-01-08", "close": 1.778, "volume": 39726940.0}, {"date": "2026-01-09", "close": 1.7405, "volume": 20231160.0}, {"date": "2026-01-12", "close": 1.6605, "volume": 10518622.0}, {"date": "2026-01-13", "close": 1.581, "volume": 11124180.0}, {"date": "2026-01-14", "close": 1.6045, "volume": 6998076.0}, {"date": "2026-01-15", "close": 1.4245, "volume": 9268694.0}, {"date": "2026-01-16", "close": 1.485, "volume": 4952274.0}, {"date": "2026-01-20", "close": 1.355, "volume": 5215022.0}, {"date": "2026-01-21", "close": 1.387, "volume": 4381538.0}, {"date": "2026-01-22", "close": 1.3385, "volume": 3960308.0}, {"date": "2026-01-23", "close": 1.2215, "volume": 5803432.0}, {"date": "2026-01-26", "close": 1.1195, "volume": 7435844.0}, {"date": "2026-01-27", "close": 1.159, "volume": 6693466.0}, {"date": "2026-01-28", "close": 1.0855, "volume": 5808680.0}, {"date": "2026-01-29", "close": 1.064, "volume": 4545844.0}, {"date": "2026-01-30", "close": 1.014, "volume": 4387326.0}, {"date": "2026-02-02", "close": 1.0455, "volume": 3209926.0}, {"date": "2026-02-03", "close": 1.044, "volume": 2693558.0}, {"date": "2026-02-04", "close": 1.0, "volume": 3836482.0}, {"date": "2026-02-05", "close": 0.9135, "volume": 3899548.0}, {"date": "2026-02-06", "close": 1.0635, "volume": 4209986.0}, {"date": "2026-02-09", "close": 1.0185, "volume": 2718924.0}, {"date": "2026-02-10", "close": 1.0, "volume": 2242416.0}, {"date": "2026-02-11", "close": 0.993, "volume": 2186822.0}, {"date": "2026-02-12", "close": 0.9755, "volume": 1782881.0}, {"date": "2026-02-13", "close": 0.99, "volume": 3692532.0}, {"date": "2026-02-17", "close": 0.902, "volume": 2253472.0}, {"date": "2026-02-18", "close": 0.925, "volume": 10315272.0}, {"date": "2026-02-19", "close": 0.938, "volume": 2058258.0}, {"date": "2026-02-20", "close": 0.8955, "volume": 1863882.0}, {"date": "2026-02-23", "close": 0.887, "volume": 1769893.0}, {"date": "2026-02-24", "close": 0.9185, "volume": 1609476.0}, {"date": "2026-02-25", "close": 0.969, "volume": 2233332.0}, {"date": "2026-02-26", "close": 0.932, "volume": 2249410.0}, {"date": "2026-02-27", "close": 0.895, "volume": 1577217.0}, {"date": "2026-03-02", "close": 0.8895, "volume": 2183474.0}, {"date": "2026-03-03", "close": 0.8565, "volume": 1919438.0}, {"date": "2026-03-04", "close": 0.926, "volume": 4012398.0}, {"date": "2026-03-05", "close": 0.883, "volume": 1883651.0}, {"date": "2026-03-06", "close": 0.863, "volume": 1228279.0}, {"date": "2026-03-09", "close": 0.8265, "volume": 2518712.0}, {"date": "2026-03-10", "close": 0.8345, "volume": 1561970.0}, {"date": "2026-03-11", "close": 0.8955, "volume": 4583052.0}, {"date": "2026-03-12", "close": 0.8425, "volume": 2446318.0}, {"date": "2026-03-13", "close": 0.8175, "volume": 2861096.0}, {"date": "2026-03-16", "close": 0.822, "volume": 1847833.0}, {"date": "2026-03-17", "close": 0.8085, "volume": 2973640.0}, {"date": "2026-03-18", "close": 0.845, "volume": 2914336.0}, {"date": "2026-03-19", "close": 0.81, "volume": 1903883.0}, {"date": "2026-03-20", "close": 0.845, "volume": 3591120.0}, {"date": "2026-03-23", "close": 0.7815, "volume": 1934084.0}, {"date": "2026-03-24", "close": 0.725, "volume": 2542896.0}, {"date": "2026-03-25", "close": 0.761, "volume": 1534633.0}, {"date": "2026-03-26", "close": 0.7165, "volume": 1772079.0}, {"date": "2026-03-27", "close": 0.673, "volume": 2439576.0}, {"date": "2026-03-30", "close": 0.7, "volume": 1960197.0}, {"date": "2026-03-31", "close": 0.752, "volume": 2029166.0}, {"date": "2026-04-01", "close": 0.7395, "volume": 1314115.0}, {"date": "2026-04-02", "close": 0.686, "volume": 20339320.0}, {"date": "2026-04-06", "close": 0.715, "volume": 3453646.0}, {"date": "2026-04-07", "close": 0.702, "volume": 5218212.0}, {"date": "2026-04-08", "close": 0.71, "volume": 49130480.0}, {"date": "2026-04-09", "close": 0.932, "volume": 56507140.0}, {"date": "2026-04-10", "close": 0.8175, "volume": 10095412.0}, {"date": "2026-04-13", "close": 0.7745, "volume": 4282002.0}, {"date": "2026-04-14", "close": 0.75, "volume": 6016984.0}, {"date": "2026-04-15", "close": 0.7725, "volume": 8202668.0}, {"date": "2026-04-16", "close": 0.73, "volume": 5472686.0}, {"date": "2026-04-17", "close": 0.768, "volume": 2000000.0}, {"date": "2026-04-20", "close": 0.768, "volume": null}, {"date": "2026-04-21", "close": 0.77, "volume": 6624836.0}, {"date": "2026-04-22", "close": 0.856, "volume": 9943734.0}, {"date": "2026-04-23", "close": 0.771, "volume": 5165672.0}, {"date": "2026-04-24", "close": 0.775, "volume": 2906416.0}, {"date": "2026-04-27", "close": 0.703, "volume": 6715526.0}, {"date": "2026-04-28", "close": 0.67, "volume": 5716588.0}, {"date": "2026-04-29", "close": 0.656, "volume": 5578872.0}, {"date": "2026-04-30", "close": 0.6905, "volume": 6934246.0}, {"date": "2026-05-01", "close": 0.6875, "volume": 4562880.0}, {"date": "2026-05-04", "close": 0.679, "volume": 3885816.0}, {"date": "2026-05-05", "close": 0.65, "volume": 4451346.0}, {"date": "2026-05-06", "close": 0.65, "volume": 4626218.0}, {"date": "2026-05-07", "close": 0.6045, "volume": 7872114.0}, {"date": "2026-05-08", "close": 0.605, "volume": 6116752.0}, {"date": "2026-05-11", "close": 0.6055, "volume": 4838698.0}, {"date": "2026-05-12", "close": 0.605, "volume": 4366372.0}, {"date": "2026-05-13", "close": 0.6505, "volume": 4316792.0}, {"date": "2026-05-14", "close": 0.625, "volume": 3133238.0}, {"date": "2026-05-15", "close": 0.73, "volume": 32587220.0}, {"date": "2026-05-18", "close": 0.693, "volume": 4853730.0}, {"date": "2026-05-19", "close": 0.6555, "volume": 2813896.0}, {"date": "2026-05-20", "close": 0.7245, "volume": 5492162.0}, {"date": "2026-05-21", "close": 0.7875, "volume": 7992596.0}, {"date": "2026-05-22", "close": 0.8175, "volume": 7130754.0}, {"date": "2026-05-26", "close": 0.86, "volume": 22306180.0}, {"date": "2026-05-27", "close": 0.8, "volume": 4381698.0}, {"date": "2026-05-28", "close": 0.926, "volume": 20474680.0}, {"date": "2026-05-29", "close": 0.95, "volume": 13043254.0}, {"date": "2026-06-01", "close": 0.884, "volume": 7030330.0}, {"date": "2026-06-02", "close": 1.1545, "volume": 59900340.0}, {"date": "2026-06-03", "close": 1.0425, "volume": 10097814.0}, {"date": "2026-06-04", "close": 1.0045, "volume": 4820188.0}, {"date": "2026-06-05", "close": 0.755, "volume": 7466704.0}, {"date": "2026-06-08", "close": 0.901, "volume": 15290914.0}, {"date": "2026-06-09", "close": 0.8305, "volume": 5869680.0}, {"date": "2026-06-10", "close": 0.8605, "volume": 4131386.0}, {"date": "2026-06-11", "close": 0.8405, "volume": 7060002.0}, {"date": "2026-06-12", "close": 0.773, "volume": 6184252.0}, {"date": "2026-06-15", "close": 1.3565, "volume": 142004060.0}, {"date": "2026-06-16", "close": 1.3, "volume": 69140460.0}, {"date": "2026-06-17", "close": 1.9895, "volume": 120794480.0}, {"date": "2026-06-18", "close": 1.795, "volume": 145553740.0}, {"date": "2026-06-22", "close": 1.43, "volume": 38558260.0}, {"date": "2026-06-23", "close": 1.2785, "volume": 13441778.0}, {"date": "2026-06-24", "close": 0.9335, "volume": 125375060.0}, {"date": "2026-06-25", "close": 0.939, "volume": 62053300.0}, {"date": "2026-06-26", "close": 0.85, "volume": 25489700.0}, {"date": "2026-06-29", "close": 0.7985, "volume": 23586780.0}, {"date": "2026-06-30", "close": 0.7035, "volume": 22447080.0}, {"date": "2026-07-01", "close": 0.765, "volume": 23937600.0}, {"date": "2026-07-02", "close": 0.705, "volume": 18724816.0}, {"date": "2026-07-06", "close": 0.6965, "volume": 11389740.0}, {"date": "2026-07-07", "close": 0.6725, "volume": 14193170.0}, {"date": "2026-07-08", "close": 0.6585, "volume": 7660812.0}, {"date": "2026-07-09", "close": 0.694, "volume": 10297816.0}, {"date": "2026-07-10", "close": 0.6805, "volume": 8420496.0}, {"date": "2026-07-13", "close": 0.6375, "volume": 7556916.0}, {"date": "2026-07-14", "close": 0.662, "volume": 6629620.0}, {"date": "2026-07-15", "close": 0.64, "volume": 11188084.0}, {"date": "2026-07-16", "close": 0.626, "volume": 4433182.0}, {"date": "2026-07-17", "close": 0.6245, "volume": 4545768.0}, {"date": "2026-07-20", "close": 0.6045, "volume": 5622026.0}, {"date": "2026-07-21", "close": 0.6385, "volume": 8984526.0}, {"date": "2026-07-22", "close": 0.6585, "volume": 6664316.0}, {"date": "2026-07-23", "close": 0.6265, "volume": 3472698.0}, {"date": "2026-07-24", "close": 0.6265, "volume": 4213040.0}, {"date": "2026-07-27", "close": 0.611, "volume": 2990516.0}, {"date": "2026-07-28", "close": 0.596, "volume": 4308456.0}, {"date": "2026-07-29", "close": 0.5725, "volume": 4409144.0}, {"date": "2026-07-30", "close": 0.615, "volume": 4645190.0}, {"date": "2026-07-31", "close": 0.6, "volume": 3764810.0}, {"date": "2026-08-03", "close": 0.6125, "volume": 6018324.0}, {"date": "2026-08-04", "close": 0.6425, "volume": 13110214.0}, {"date": "2026-08-05", "close": 0.602, "volume": 5848612.0}, {"date": "2026-08-06", "close": 0.586, "volume": 3436006.0}, {"date": "2026-08-07", "close": 0.6005, "volume": 4225044.0}, {"date": "2026-08-10", "close": 0.6, "volume": 3499800.0}, {"date": "2026-08-11", "close": 0.5975, "volume": 3527748.0}, {"date": "2026-08-12", "close": 0.5685, "volume": 7985108.0}, {"date": "2026-08-13", "close": 0.565, "volume": 13001104.0}, {"date": "2026-08-14", "close": 0.468, "volume": 2000000.0}, {"date": "2026-08-17", "close": 0.468, "volume": null}, {"date": "2026-08-18", "close": 0.468, "volume": null}, {"date": "2026-08-19", "close": 0.468, "volume": null}, {"date": "2026-08-20", "close": 0.468, "volume": null}, {"date": "2026-08-21", "close": 0.468, "volume": null}, {"date": "2026-08-24", "close": 0.468, "volume": null}, {"date": "2026-08-25", "close": 0.4, "volume": 25599350.0}, {"date": "2026-08-26", "close": 0.3701, "volume": 19088530.0}, {"date": "2026-08-27", "close": 0.3321, "volume": 20578580.0}, {"date": "2026-08-28", "close": 0.3067, "volume": 27428560.0}, {"date": "2026-08-31", "close": 0.2801, "volume": 23041760.0}, {"date": "2026-09-01", "close": 0.2393, "volume": 29576490.0}, {"date": "2026-09-02", "close": 0.1984, "volume": 117498300.0}, {"date": "2026-09-03", "close": 0.1912, "volume": 124473500.0}, {"date": "2026-09-04", "close": 0.1855, "volume": 63224500.0}, {"date": "2026-09-08", "close": 0.1879, "volume": 43395260.0}, {"date": "2026-09-09", "close": 0.2014, "volume": 43373400.0}, {"date": "2026-09-10", "close": 0.187, "volume": 29598010.0}, {"date": "2026-09-11", "close": 0.1864, "volume": 20504730.0}, {"date": "2026-09-14", "close": 0.1984, "volume": 42451980.0}, {"date": "2026-09-15", "close": 0.1883, "volume": 14425520.0}, {"date": "2026-09-16", "close": 0.1782, "volume": 25139460.0}, {"date": "2026-09-17", "close": 0.1816, "volume": 20728550.0}, {"date": "2026-09-18", "close": 0.1818, "volume": 23047220.0}, {"date": "2026-09-21", "close": 0.1901, "volume": 36472280.0}, {"date": "2026-09-22", "close": 0.1779, "volume": 24172540.0}, {"date": "2026-09-23", "close": 0.1727, "volume": 15446890.0}, {"date": "2026-09-24", "close": 0.1765, "volume": 16358300.0}, {"date": "2026-09-25", "close": 0.1653, "volume": 229190300.0}], "refreshing": true}