{"ticker": "GTBP", "overview": {"name": "GT Biopharma, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GTBP", "has_prices": true, "as_of": "2026-09-18", "last": 7.16, "prev_close": 7.49, "change": -0.33000000000000007, "change_pct": -0.04405874499332444, "session_volume": 37473.0, "vwap_5": 9.909289497531896, "vwap_20": 8.640465512989826, "vwap_60": 8.969722728383086, "vwap_250": 15.6303131148022, "high_52w": 23.015, "low_52w": 5.2395, "avg_volume_20": 112332.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100247", "src": "13DG", "ticker": "GTBP", "cik": "109657", "company": "GT Biopharma, Inc.", "company_raw": "GT Biopharma, Inc.", "who": "GT Biopharma, Inc.", "who_key": "GT Biopharma, 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": null, "country": "", "headline": "GT Biopharma, Inc. takes a 9.99% passive stake in GTBP", "source_url": "https://www.sec.gov/Archives/edgar/data/109657/0001213900-26-100247-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70129}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-100247", "src": "13DG", "ticker": "GTBP", "cik": "109657", "company": "GT Biopharma, Inc.", "company_raw": "GT Biopharma, Inc.", "who": "GT Biopharma, Inc.", "who_key": "GT Biopharma, 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": null, "country": "", "headline": "GT Biopharma, Inc. takes a 9.99% passive stake in GTBP", "source_url": "https://www.sec.gov/Archives/edgar/data/109657/0001213900-26-100247-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GT Biopharma, Inc. - Common Stock", "new_value": "GT Biopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000109657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000109657", "applied": 1, "detected_at": "2026-10-25T02:43:47.897098"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GTBP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-08-21", "close": 173427.7478, "volume": 1.0}, {"date": "2017-08-22", "close": 100741.1182, "volume": 6.0}, {"date": "2017-08-23", "close": 86076.2719, "volume": 4.0}, {"date": "2017-08-24", "close": 110942.7504, "volume": 3.0}, {"date": "2017-08-25", "close": 146648.4632, "volume": 4.0}, {"date": "2017-08-28", "close": 194468.6143, "volume": 4.0}, {"date": "2017-08-29", "close": 184266.982, "volume": 3.0}, {"date": "2017-08-30", "close": 188347.6349, "volume": 1.0}, {"date": "2017-08-31", "close": 197656.6243, "volume": 1.0}, {"date": "2017-09-01", "close": 191280.6042, "volume": 1.0}, {"date": "2017-09-05", "close": 140017.4023, "volume": 3.0}, {"date": "2017-09-06", "close": 127647.9232, "volume": 3.0}, {"date": "2017-09-07", "close": 107117.1383, "volume": 6.0}, {"date": "2017-09-08", "close": 108137.3016, "volume": 3.0}, {"date": "2017-09-11", "close": 91177.088, "volume": 4.0}, {"date": "2017-09-12", "close": 77149.8437, "volume": 8.0}, {"date": "2017-09-13", "close": 77137.0916, "volume": 5.0}, {"date": "2017-09-14", "close": 80337.8538, "volume": 4.0}, {"date": "2017-09-15", "close": 76512.2417, "volume": 4.0}, {"date": "2017-09-18", "close": 67585.8135, "volume": 6.0}, {"date": "2017-09-19", "close": 70136.2215, "volume": 4.0}, {"date": "2017-09-20", "close": 72686.6296, "volume": 3.0}, {"date": "2017-09-21", "close": 77149.8437, "volume": 3.0}, {"date": "2017-09-22", "close": 79062.6497, "volume": 3.0}, {"date": "2017-09-25", "close": 75237.0376, "volume": 3.0}, {"date": "2017-09-26", "close": 69116.0583, "volume": 3.0}, {"date": "2017-09-27", "close": 66438.1299, "volume": 3.0}, {"date": "2017-09-28", "close": 59424.5077, "volume": 5.0}, {"date": "2017-09-29", "close": 64525.3238, "volume": 3.0}, {"date": "2017-10-02", "close": 71411.4256, "volume": 3.0}, {"date": "2017-10-03", "close": 69901.584, "volume": 2.0}, {"date": "2017-10-04", "close": 65800.5278, "volume": 2.0}, {"date": "2017-10-05", "close": 66310.6095, "volume": 2.0}, {"date": "2017-10-06", "close": 63760.2014, "volume": 2.0}, {"date": "2017-10-09", "close": 56108.9772, "volume": 4.0}, {"date": "2017-10-10", "close": 58021.7833, "volume": 4.0}, {"date": "2017-10-11", "close": 54196.1712, "volume": 4.0}, {"date": "2017-10-12", "close": 57237.5328, "volume": 3.0}, {"date": "2017-10-13", "close": 75364.558, "volume": 6.0}, {"date": "2017-10-16", "close": 77069.5058, "volume": 2.0}, {"date": "2017-10-17", "close": 81102.9762, "volume": 2.0}, {"date": "2017-10-18", "close": 86713.8739, "volume": 6.0}, {"date": "2017-10-19", "close": 88499.1595, "volume": 2.0}, {"date": "2017-10-20", "close": 89136.7616, "volume": 2.0}, {"date": "2017-10-23", "close": 80592.8946, "volume": 4.0}, {"date": "2017-10-24", "close": 82631.9458, "volume": 2.0}, {"date": "2017-10-25", "close": 79571.4561, "volume": 2.0}, {"date": "2017-10-26", "close": 72686.6296, "volume": 2.0}, {"date": "2017-10-27", "close": 70263.7419, "volume": 2.0}, {"date": "2017-10-30", "close": 72559.1092, "volume": 2.0}, {"date": "2017-10-31", "close": 75237.0376, "volume": 1.0}, {"date": "2017-11-01", "close": 70263.7419, "volume": 1.0}, {"date": "2017-11-02", "close": 73196.7112, "volume": 1.0}, {"date": "2017-11-03", "close": 72686.6296, "volume": 1.0}, {"date": "2017-11-06", "close": 70136.2215, "volume": 1.0}, {"date": "2017-11-07", "close": 70646.3031, "volume": 2.0}, {"date": "2017-11-08", "close": 65928.0482, "volume": 1.0}, {"date": "2017-11-09", "close": 65673.0074, "volume": 1.0}, {"date": "2017-11-10", "close": 66948.2115, "volume": 1.0}, {"date": "2017-11-13", "close": 61209.7933, "volume": 2.0}, {"date": "2017-11-14", "close": 63760.2014, "volume": 1.0}, {"date": "2017-11-15", "close": 57384.1813, "volume": 1.0}, {"date": "2017-11-16", "close": 59807.0689, "volume": 2.0}, {"date": "2017-11-17", "close": 61847.3954, "volume": 1.0}, {"date": "2017-11-20", "close": 58914.4261, "volume": 1.0}, {"date": "2017-11-21", "close": 63250.1198, "volume": 1.0}, {"date": "2017-11-22", "close": 62357.477, "volume": 1.0}, {"date": "2017-11-24", "close": 62484.9974, "volume": 1.0}, {"date": "2017-11-27", "close": 61847.3954, "volume": 2.0}, {"date": "2017-11-28", "close": 59934.5893, "volume": 2.0}, {"date": "2017-11-29", "close": 76512.2417, "volume": 3.0}, {"date": "2017-11-30", "close": 67330.7727, "volume": 4.0}, {"date": "2017-12-01", "close": 68861.0175, "volume": 2.0}, {"date": "2017-12-04", "close": 63760.2014, "volume": 3.0}, {"date": "2017-12-05", "close": 62867.5586, "volume": 2.0}, {"date": "2017-12-06", "close": 63760.2014, "volume": 2.0}, {"date": "2017-12-07", "close": 65035.4054, "volume": 1.0}, {"date": "2017-12-08", "close": 63632.681, "volume": 1.0}, {"date": "2017-12-11", "close": 62484.9974, "volume": 4.0}, {"date": "2017-12-12", "close": 61592.3545, "volume": 4.0}, {"date": "2017-12-13", "close": 62484.9974, "volume": 5.0}, {"date": "2017-12-14", "close": 63632.681, "volume": 3.0}, {"date": "2017-12-15", "close": 62484.9974, "volume": 3.0}, {"date": "2017-12-18", "close": 61847.3954, "volume": 3.0}, {"date": "2017-12-19", "close": 62484.9974, "volume": 4.0}, {"date": "2017-12-20", "close": 60699.7117, "volume": 4.0}, {"date": "2017-12-21", "close": 61719.875, "volume": 3.0}, {"date": "2017-12-22", "close": 57384.1813, "volume": 3.0}, {"date": "2017-12-26", "close": 55471.3752, "volume": 3.0}, {"date": "2017-12-27", "close": 56746.5792, "volume": 3.0}, {"date": "2017-12-28", "close": 56619.0588, "volume": 2.0}, {"date": "2017-12-29", "close": 56746.5792, "volume": 3.0}, {"date": "2018-01-02", "close": 55471.3752, "volume": 4.0}, {"date": "2018-01-03", "close": 55471.3752, "volume": 3.0}, {"date": "2018-01-04", "close": 55471.3752, "volume": 3.0}, {"date": "2018-01-05", "close": 52283.3651, "volume": 3.0}, {"date": "2018-01-08", "close": 57384.1813, "volume": 9.0}, {"date": "2018-01-09", "close": 64525.3238, "volume": 20.0}, {"date": "2018-01-10", "close": 59552.0281, "volume": 11.0}, {"date": "2018-01-11", "close": 55343.8548, "volume": 8.0}, {"date": "2018-01-12", "close": 56619.0588, "volume": 4.0}, {"date": "2018-01-16", "close": 54961.2936, "volume": 4.0}, {"date": "2018-01-17", "close": 54068.6508, "volume": 3.0}, {"date": "2018-01-18", "close": 54196.1712, "volume": 3.0}, {"date": "2018-01-19", "close": 53558.5692, "volume": 2.0}, {"date": "2018-01-22", "close": 58404.3445, "volume": 14.0}, {"date": "2018-01-23", "close": 37873.5596, "volume": 62.0}, {"date": "2018-01-24", "close": 39531.3249, "volume": 27.0}, {"date": "2018-01-25", "close": 37490.9984, "volume": 11.0}, {"date": "2018-01-26", "close": 37618.5188, "volume": 10.0}, {"date": "2018-01-29", "close": 38256.1208, "volume": 17.0}, {"date": "2018-01-30", "close": 36784.5354, "volume": 9.0}, {"date": "2018-01-31", "close": 35450.672, "volume": 11.0}, {"date": "2018-02-01", "close": 35705.7128, "volume": 10.0}, {"date": "2018-02-02", "close": 35450.672, "volume": 8.0}, {"date": "2018-02-05", "close": 29329.6926, "volume": 7.0}, {"date": "2018-02-06", "close": 26093.2248, "volume": 6.0}, {"date": "2018-02-07", "close": 28564.5702, "volume": 10.0}, {"date": "2018-02-08", "close": 28054.4886, "volume": 6.0}, {"date": "2018-02-09", "close": 28054.4886, "volume": 7.0}, {"date": "2018-02-12", "close": 25043.7319, "volume": 6.0}, {"date": "2018-02-13", "close": 26396.7234, "volume": 5.0}, {"date": "2018-02-14", "close": 26651.7642, "volume": 9.0}, {"date": "2018-02-15", "close": 24228.8765, "volume": 8.0}, {"date": "2018-02-16", "close": 25680.0587, "volume": 5.0}, {"date": "2018-02-20", "close": 25504.0806, "volume": 3.0}, {"date": "2018-02-21", "close": 24738.9581, "volume": 5.0}, {"date": "2018-02-22", "close": 24866.4785, "volume": 6.0}, {"date": "2018-02-23", "close": 25121.5193, "volume": 6.0}, {"date": "2018-02-26", "close": 25249.0398, "volume": 4.0}, {"date": "2018-02-27", "close": 25759.1214, "volume": 6.0}, {"date": "2018-02-28", "close": 24228.8765, "volume": 8.0}, {"date": "2018-03-01", "close": 24738.9581, "volume": 3.0}, {"date": "2018-03-02", "close": 24356.3969, "volume": 3.0}, {"date": "2018-03-05", "close": 24866.4785, "volume": 5.0}, {"date": "2018-03-06", "close": 25376.5602, "volume": 7.0}, {"date": "2018-03-07", "close": 24228.8765, "volume": 4.0}, {"date": "2018-03-08", "close": 24483.9173, "volume": 5.0}, {"date": "2018-03-09", "close": 24228.8765, "volume": 5.0}, {"date": "2018-03-12", "close": 23081.1929, "volume": 4.0}, {"date": "2018-03-13", "close": 23081.1929, "volume": 4.0}, {"date": "2018-03-14", "close": 23208.7133, "volume": 8.0}, {"date": "2018-03-15", "close": 23336.2337, "volume": 6.0}, {"date": "2018-03-16", "close": 25249.0398, "volume": 6.0}, {"date": "2018-03-19", "close": 23208.7133, "volume": 6.0}, {"date": "2018-03-20", "close": 23718.7949, "volume": 6.0}, {"date": "2018-03-21", "close": 22188.5501, "volume": 9.0}, {"date": "2018-03-22", "close": 21168.3869, "volume": 9.0}, {"date": "2018-03-23", "close": 21805.9889, "volume": 7.0}, {"date": "2018-03-26", "close": 20403.2644, "volume": 6.0}, {"date": "2018-03-27", "close": 21168.3869, "volume": 5.0}, {"date": "2018-03-28", "close": 21678.4685, "volume": 6.0}, {"date": "2018-03-29", "close": 24356.3969, "volume": 12.0}, {"date": "2018-04-02", "close": 26141.6826, "volume": 9.0}, {"date": "2018-04-03", "close": 21423.4277, "volume": 10.0}, {"date": "2018-04-04", "close": 22316.0705, "volume": 6.0}, {"date": "2018-04-05", "close": 21678.4685, "volume": 4.0}, {"date": "2018-04-06", "close": 21550.9481, "volume": 6.0}, {"date": "2018-04-09", "close": 21678.4685, "volume": 7.0}, {"date": "2018-04-10", "close": 20275.744, "volume": 9.0}, {"date": "2018-04-11", "close": 20913.3461, "volume": 8.0}, {"date": "2018-04-12", "close": 21168.3869, "volume": 8.0}, {"date": "2018-04-13", "close": 20913.3461, "volume": 7.0}, {"date": "2018-04-16", "close": 21040.8665, "volume": 7.0}, {"date": "2018-04-17", "close": 20785.8257, "volume": 7.0}, {"date": "2018-04-18", "close": 20913.3461, "volume": 10.0}, {"date": "2018-04-19", "close": 21168.3869, "volume": 11.0}, {"date": "2018-04-20", "close": 20913.3461, "volume": 5.0}, {"date": "2018-04-23", "close": 19383.1012, "volume": 10.0}, {"date": "2018-04-24", "close": 20275.744, "volume": 8.0}, {"date": "2018-04-25", "close": 19383.1012, "volume": 6.0}, {"date": "2018-04-26", "close": 19765.6624, "volume": 7.0}, {"date": "2018-04-27", "close": 19638.142, "volume": 9.0}, {"date": "2018-04-30", "close": 20020.7032, "volume": 9.0}, {"date": "2018-05-01", "close": 19128.0604, "volume": 7.0}, {"date": "2018-05-02", "close": 19000.54, "volume": 8.0}, {"date": "2018-05-03", "close": 17534.0554, "volume": 7.0}, {"date": "2018-05-04", "close": 15940.0503, "volume": 6.0}, {"date": "2018-05-07", "close": 17980.3768, "volume": 7.0}, {"date": "2018-05-08", "close": 21168.3869, "volume": 6.0}, {"date": "2018-05-09", "close": 22953.6725, "volume": 10.0}, {"date": "2018-05-10", "close": 22953.6725, "volume": 12.0}, {"date": "2018-05-11", "close": 20275.744, "volume": 8.0}, {"date": "2018-05-14", "close": 19255.5808, "volume": 8.0}, {"date": "2018-05-15", "close": 19765.6624, "volume": 1.0}, {"date": "2018-05-16", "close": 20275.744, "volume": 4.0}, {"date": "2018-05-17", "close": 20275.744, "volume": 3.0}, {"date": "2018-05-18", "close": 20148.2236, "volume": 1.0}, {"date": "2018-05-21", "close": 20020.7032, "volume": 2.0}, {"date": "2018-05-22", "close": 21040.8665, "volume": 8.0}, {"date": "2018-05-23", "close": 19893.1828, "volume": 6.0}, {"date": "2018-05-24", "close": 19128.0604, "volume": 6.0}, {"date": "2018-05-25", "close": 19765.6624, "volume": 7.0}, {"date": "2018-05-29", "close": 20339.5042, "volume": 7.0}, {"date": "2018-05-30", "close": 19128.0604, "volume": 3.0}, {"date": "2018-05-31", "close": 19128.0604, "volume": 6.0}, {"date": "2018-06-01", "close": 19797.5425, "volume": 4.0}, {"date": "2018-06-04", "close": 19383.1012, "volume": 4.0}, {"date": "2018-06-05", "close": 21550.9481, "volume": 6.0}, {"date": "2018-06-06", "close": 26524.2438, "volume": 9.0}, {"date": "2018-06-07", "close": 32136.4167, "volume": 12.0}, {"date": "2018-06-08", "close": 25631.601, "volume": 10.0}, {"date": "2018-06-11", "close": 27926.9682, "volume": 6.0}, {"date": "2018-06-12", "close": 28437.0498, "volume": 5.0}, {"date": "2018-06-13", "close": 28500.81, "volume": 3.0}, {"date": "2018-06-14", "close": 26524.2438, "volume": 4.0}, {"date": "2018-06-15", "close": 24738.9581, "volume": 5.0}, {"date": "2018-06-18", "close": 23973.8357, "volume": 2.0}, {"date": "2018-06-19", "close": 22698.6317, "volume": 4.0}, {"date": "2018-06-20", "close": 22953.6725, "volume": 2.0}, {"date": "2018-06-21", "close": 26014.1622, "volume": 3.0}, {"date": "2018-06-22", "close": 26141.6826, "volume": 2.0}, {"date": "2018-06-25", "close": 23431.874, "volume": 3.0}, {"date": "2018-06-26", "close": 23336.2337, "volume": 1.0}, {"date": "2018-06-27", "close": 23718.7949, "volume": 1.0}, {"date": "2018-06-28", "close": 22953.6725, "volume": null}, {"date": "2018-06-29", "close": 21295.9073, "volume": 2.0}, {"date": "2018-07-02", "close": 19765.6624, "volume": 4.0}, {"date": "2018-07-03", "close": 19000.54, "volume": 2.0}, {"date": "2018-07-05", "close": 18235.4176, "volume": 2.0}, {"date": "2018-07-06", "close": 18745.4992, "volume": 2.0}, {"date": "2018-07-09", "close": 18107.8972, "volume": 2.0}, {"date": "2018-07-10", "close": 19128.0604, "volume": 2.0}, {"date": "2018-07-11", "close": 20275.744, "volume": 2.0}, {"date": "2018-07-12", "close": 21040.8665, "volume": 2.0}, {"date": "2018-07-13", "close": 21678.4685, "volume": 1.0}, {"date": "2018-07-16", "close": 25504.0806, "volume": 6.0}, {"date": "2018-07-17", "close": 25344.6801, "volume": 5.0}, {"date": "2018-07-18", "close": 25504.0806, "volume": 5.0}, {"date": "2018-07-19", "close": 25504.0806, "volume": 5.0}, {"date": "2018-07-20", "close": 27799.4478, "volume": 5.0}, {"date": "2018-07-23", "close": 31370.0191, "volume": 6.0}, {"date": "2018-07-24", "close": 35068.1108, "volume": 8.0}, {"date": "2018-07-25", "close": 28182.009, "volume": 10.0}, {"date": "2018-07-26", "close": 25504.0806, "volume": 7.0}, {"date": "2018-07-27", "close": 27187.3499, "volume": 4.0}, {"date": "2018-07-30", "close": 25759.1214, "volume": 7.0}, {"date": "2018-07-31", "close": 25759.1214, "volume": 6.0}, {"date": "2018-08-01", "close": 25886.6418, "volume": 4.0}, {"date": "2018-08-02", "close": 26192.6907, "volume": 5.0}, {"date": "2018-08-03", "close": 26141.6826, "volume": 5.0}, {"date": "2018-08-06", "close": 25121.5193, "volume": 6.0}, {"date": "2018-08-07", "close": 26014.1622, "volume": 5.0}, {"date": "2018-08-08", "close": 25121.5193, "volume": 4.0}, {"date": "2018-08-09", "close": 23948.3316, "volume": 5.0}, {"date": "2018-08-10", "close": 25376.5602, "volume": 5.0}, {"date": "2018-08-13", "close": 28182.009, "volume": 12.0}, {"date": "2018-08-14", "close": 28054.4886, "volume": 6.0}, {"date": "2018-08-15", "close": 26779.2846, "volume": 4.0}, {"date": "2018-08-16", "close": 25402.0642, "volume": 4.0}, {"date": "2018-08-17", "close": 25472.2005, "volume": 5.0}, {"date": "2018-08-20", "close": 24866.4785, "volume": 5.0}, {"date": "2018-08-21", "close": 25440.3204, "volume": 5.0}, {"date": "2018-08-22", "close": 24483.9173, "volume": 5.0}, {"date": "2018-08-23", "close": 26269.203, "volume": 4.0}, {"date": "2018-08-24", "close": 26588.004, "volume": 5.0}, {"date": "2018-08-27", "close": 27289.3662, "volume": 9.0}, {"date": "2018-08-28", "close": 29202.1722, "volume": 20.0}, {"date": "2018-08-29", "close": 29202.1722, "volume": 14.0}, {"date": "2018-08-30", "close": 29074.6518, "volume": 9.0}, {"date": "2018-08-31", "close": 30222.3355, "volume": 6.0}, {"date": "2018-09-04", "close": 29584.7334, "volume": 8.0}, {"date": "2018-09-05", "close": 28054.4886, "volume": 7.0}, {"date": "2018-09-06", "close": 29852.5263, "volume": 11.0}, {"date": "2018-09-07", "close": 29686.7498, "volume": 8.0}, {"date": "2018-09-10", "close": 27926.9682, "volume": 9.0}, {"date": "2018-09-11", "close": 25631.601, "volume": 11.0}, {"date": "2018-09-12", "close": 23208.7133, "volume": 21.0}, {"date": "2018-09-13", "close": 24866.4785, "volume": 8.0}, {"date": "2018-09-14", "close": 25172.5275, "volume": 5.0}, {"date": "2018-09-17", "close": 23846.3153, "volume": 5.0}, {"date": "2018-09-18", "close": 25121.5193, "volume": 15.0}, {"date": "2018-09-19", "close": 25504.0806, "volume": 4.0}, {"date": "2018-09-20", "close": 25504.0806, "volume": 5.0}, {"date": "2018-09-21", "close": 26779.2846, "volume": 8.0}, {"date": "2018-09-24", "close": 27799.4478, "volume": 21.0}, {"date": "2018-09-25", "close": 28309.5294, "volume": 16.0}, {"date": "2018-09-26", "close": 26779.2846, "volume": 13.0}, {"date": "2018-09-27", "close": 26396.7234, "volume": 7.0}, {"date": "2018-09-28", "close": 26753.7805, "volume": 5.0}, {"date": "2018-10-01", "close": 26524.2438, "volume": 18.0}, {"date": "2018-10-02", "close": 27289.3662, "volume": 30.0}, {"date": "2018-10-03", "close": 26524.2438, "volume": 22.0}, {"date": "2018-10-04", "close": 27416.8866, "volume": 13.0}, {"date": "2018-10-05", "close": 27544.407, "volume": 18.0}, {"date": "2018-10-08", "close": 26651.7642, "volume": 23.0}, {"date": "2018-10-09", "close": 26141.6826, "volume": 11.0}, {"date": "2018-10-10", "close": 25759.1214, "volume": 20.0}, {"date": "2018-10-11", "close": 25376.5602, "volume": 23.0}, {"date": "2018-10-12", "close": 24228.8765, "volume": 20.0}, {"date": "2018-10-15", "close": 25886.6418, "volume": 33.0}, {"date": "2018-10-16", "close": 25759.1214, "volume": 44.0}, {"date": "2018-10-17", "close": 25121.5193, "volume": 34.0}, {"date": "2018-10-18", "close": 24483.9173, "volume": 23.0}, {"date": "2018-10-19", "close": 24292.6367, "volume": 26.0}, {"date": "2018-10-22", "close": 22316.0705, "volume": 47.0}, {"date": "2018-10-23", "close": 19383.1012, "volume": 41.0}, {"date": "2018-10-24", "close": 18873.0196, "volume": 18.0}, {"date": "2018-10-25", "close": 20530.7848, "volume": 27.0}, {"date": "2018-10-26", "close": 21550.9481, "volume": 18.0}, {"date": "2018-10-29", "close": 19765.6624, "volume": 22.0}, {"date": "2018-10-30", "close": 18873.0196, "volume": 14.0}, {"date": "2018-10-31", "close": 19128.0604, "volume": 14.0}, {"date": "2018-11-01", "close": 19128.0604, "volume": 16.0}, {"date": "2018-11-02", "close": 19000.54, "volume": 12.0}, {"date": "2018-11-05", "close": 18490.4584, "volume": 14.0}, {"date": "2018-11-06", "close": 18745.4992, "volume": 14.0}, {"date": "2018-11-07", "close": 16832.6932, "volume": 18.0}, {"date": "2018-11-08", "close": 17470.2952, "volume": 11.0}, {"date": "2018-11-09", "close": 16067.5708, "volume": 9.0}, {"date": "2018-11-12", "close": 12012.4219, "volume": 24.0}, {"date": "2018-11-13", "close": 9793.5669, "volume": 30.0}, {"date": "2018-11-14", "close": 8926.4282, "volume": 19.0}, {"date": "2018-11-15", "close": 11859.3975, "volume": 16.0}, {"date": "2018-11-16", "close": 15812.5299, "volume": 28.0}, {"date": "2018-11-19", "close": 21040.8665, "volume": 54.0}, {"date": "2018-11-20", "close": 17852.8564, "volume": 77.0}, {"date": "2018-11-21", "close": 18362.938, "volume": 46.0}, {"date": "2018-11-23", "close": 20020.7032, "volume": 15.0}, {"date": "2018-11-26", "close": 17087.734, "volume": 41.0}, {"date": "2018-11-27", "close": 13772.2035, "volume": 26.0}, {"date": "2018-11-28", "close": 12624.5199, "volume": 24.0}, {"date": "2018-11-29", "close": 12484.2474, "volume": 11.0}, {"date": "2018-11-30", "close": 12750.7651, "volume": 23.0}, {"date": "2018-12-03", "close": 13058.0892, "volume": 26.0}, {"date": "2018-12-04", "close": 12752.0403, "volume": 20.0}, {"date": "2018-12-06", "close": 12496.9995, "volume": 16.0}, {"date": "2018-12-07", "close": 12063.4301, "volume": 11.0}, {"date": "2018-12-10", "close": 11476.8363, "volume": 11.0}, {"date": "2018-12-11", "close": 10647.9536, "volume": 12.0}, {"date": "2018-12-12", "close": 10584.1934, "volume": 7.0}, {"date": "2018-12-13", "close": 10201.6322, "volume": 4.0}, {"date": "2018-12-14", "close": 10405.6649, "volume": 12.0}, {"date": "2018-12-17", "close": 9819.071, "volume": 6.0}, {"date": "2018-12-18", "close": 8927.7034, "volume": 10.0}, {"date": "2018-12-19", "close": 8881.7961, "volume": 7.0}, {"date": "2018-12-20", "close": 8671.3874, "volume": 11.0}, {"date": "2018-12-21", "close": 7919.017, "volume": 8.0}, {"date": "2018-12-24", "close": 8543.867, "volume": 3.0}, {"date": "2018-12-26", "close": 8161.3058, "volume": 7.0}, {"date": "2018-12-27", "close": 8288.8262, "volume": 8.0}, {"date": "2018-12-28", "close": 8543.867, "volume": 6.0}, {"date": "2018-12-31", "close": 8288.8262, "volume": 9.0}, {"date": "2019-01-02", "close": 9487.518, "volume": 9.0}, {"date": "2019-01-03", "close": 10074.1118, "volume": 3.0}, {"date": "2019-01-04", "close": 10711.7138, "volume": 8.0}, {"date": "2019-01-07", "close": 10711.7138, "volume": 13.0}, {"date": "2019-01-08", "close": 10201.6322, "volume": 5.0}, {"date": "2019-01-09", "close": 9690.2754, "volume": 5.0}, {"date": "2019-01-10", "close": 8671.3874, "volume": 6.0}, {"date": "2019-01-11", "close": 9497.7196, "volume": 4.0}, {"date": "2019-01-14", "close": 8819.3111, "volume": 4.0}, {"date": "2019-01-15", "close": 8926.4282, "volume": 2.0}, {"date": "2019-01-16", "close": 8551.5182, "volume": 4.0}, {"date": "2019-01-17", "close": 8926.4282, "volume": 1.0}, {"date": "2019-01-18", "close": 8671.3874, "volume": 2.0}, {"date": "2019-01-22", "close": 8556.619, "volume": 1.0}, {"date": "2019-01-23", "close": 8543.867, "volume": 7.0}, {"date": "2019-01-24", "close": 8288.8262, "volume": 1.0}, {"date": "2019-01-25", "close": 8352.5864, "volume": 3.0}, {"date": "2019-01-28", "close": 8416.3466, "volume": 4.0}, {"date": "2019-01-29", "close": 8543.867, "volume": 1.0}, {"date": "2019-01-30", "close": 8926.4282, "volume": 6.0}, {"date": "2019-01-31", "close": 8773.4037, "volume": 3.0}, {"date": "2019-02-01", "close": 8543.867, "volume": 4.0}, {"date": "2019-02-04", "close": 8543.867, "volume": 2.0}, {"date": "2019-02-05", "close": 8161.3058, "volume": 4.0}, {"date": "2019-02-06", "close": 8097.5456, "volume": 3.0}, {"date": "2019-02-07", "close": 6631.0609, "volume": 30.0}, {"date": "2019-02-08", "close": 7141.1426, "volume": 4.0}, {"date": "2019-02-11", "close": 7396.1834, "volume": 11.0}, {"date": "2019-02-12", "close": 7472.6956, "volume": 9.0}, {"date": "2019-02-13", "close": 6465.2844, "volume": 18.0}, {"date": "2019-02-14", "close": 6120.9793, "volume": 11.0}, {"date": "2019-02-15", "close": 6299.5079, "volume": 6.0}, {"date": "2019-02-19", "close": 5942.4508, "volume": 10.0}, {"date": "2019-02-20", "close": 5610.8977, "volume": 6.0}, {"date": "2019-02-21", "close": 5001.3502, "volume": 19.0}, {"date": "2019-02-22", "close": 5355.8569, "volume": 7.0}, {"date": "2019-02-25", "close": 5865.9385, "volume": 10.0}, {"date": "2019-02-26", "close": 5355.8569, "volume": 6.0}, {"date": "2019-02-27", "close": 6503.5405, "volume": 12.0}, {"date": "2019-02-28", "close": 6376.0201, "volume": 4.0}, {"date": "2019-03-01", "close": 6120.9793, "volume": 3.0}, {"date": "2019-03-04", "close": 5929.6987, "volume": 4.0}, {"date": "2019-03-05", "close": 5738.4181, "volume": 3.0}, {"date": "2019-03-06", "close": 5738.4181, "volume": 2.0}, {"date": "2019-03-07", "close": 5547.1375, "volume": 2.0}, {"date": "2019-03-08", "close": 5292.0967, "volume": 11.0}, {"date": "2019-03-11", "close": 4973.2957, "volume": 11.0}, {"date": "2019-03-12", "close": 4845.7753, "volume": 4.0}, {"date": "2019-03-13", "close": 4985.0276, "volume": 4.0}, {"date": "2019-03-14", "close": 5725.6661, "volume": 22.0}, {"date": "2019-03-15", "close": 5609.6225, "volume": 4.0}, {"date": "2019-03-18", "close": 5100.8161, "volume": 3.0}, {"date": "2019-03-19", "close": 4941.4156, "volume": 4.0}, {"date": "2019-03-20", "close": 4845.7753, "volume": 9.0}, {"date": "2019-03-21", "close": 4718.2549, "volume": 5.0}, {"date": "2019-03-22", "close": 4756.511, "volume": 5.0}, {"date": "2019-03-25", "close": 4894.2331, "volume": 4.0}, {"date": "2019-03-26", "close": 4895.5083, "volume": 3.0}, {"date": "2019-03-27", "close": 4794.7671, "volume": 4.0}, {"date": "2019-03-28", "close": 4080.6529, "volume": 13.0}, {"date": "2019-03-29", "close": 4335.6937, "volume": 37.0}, {"date": "2019-04-01", "close": 3843.4649, "volume": 7.0}, {"date": "2019-04-02", "close": 3949.3069, "volume": 5.0}, {"date": "2019-04-03", "close": 3698.7293, "volume": 2.0}, {"date": "2019-04-04", "close": 3772.6911, "volume": 4.0}, {"date": "2019-04-05", "close": 3825.6121, "volume": 6.0}, {"date": "2019-04-08", "close": 4845.7753, "volume": 19.0}, {"date": "2019-04-09", "close": 5100.8161, "volume": 20.0}, {"date": "2019-04-10", "close": 4684.462, "volume": 8.0}, {"date": "2019-04-11", "close": 3825.6121, "volume": 25.0}, {"date": "2019-04-12", "close": 4080.6529, "volume": 6.0}, {"date": "2019-04-15", "close": 4080.6529, "volume": 2.0}, {"date": "2019-04-16", "close": 4335.6937, "volume": 2.0}, {"date": "2019-04-17", "close": 4335.6937, "volume": 1.0}, {"date": "2019-04-18", "close": 4909.5355, "volume": 4.0}, {"date": "2019-04-22", "close": 4463.2141, "volume": 2.0}, {"date": "2019-04-23", "close": 4080.6529, "volume": 2.0}, {"date": "2019-04-24", "close": 7331.148, "volume": 234.0}, {"date": "2019-04-25", "close": 4335.6937, "volume": 184.0}, {"date": "2019-04-26", "close": 4718.2549, "volume": 52.0}, {"date": "2019-04-29", "close": 5099.5409, "volume": 28.0}, {"date": "2019-04-30", "close": 4909.5355, "volume": 16.0}, {"date": "2019-05-01", "close": 4807.5192, "volume": 14.0}, {"date": "2019-05-02", "close": 5228.3365, "volume": 30.0}, {"date": "2019-05-03", "close": 4973.2957, "volume": 29.0}, {"date": "2019-05-06", "close": 4845.7753, "volume": 20.0}, {"date": "2019-05-07", "close": 5088.0641, "volume": 9.0}, {"date": "2019-05-08", "close": 4399.4539, "volume": 25.0}, {"date": "2019-05-09", "close": 4080.6529, "volume": 13.0}, {"date": "2019-05-10", "close": 3953.1325, "volume": 19.0}, {"date": "2019-05-13", "close": 4048.7728, "volume": 10.0}, {"date": "2019-05-14", "close": 4081.2905, "volume": 8.0}, {"date": "2019-05-15", "close": 4080.6529, "volume": 8.0}, {"date": "2019-05-16", "close": 4080.6529, "volume": 6.0}, {"date": "2019-05-17", "close": 3889.3723, "volume": 5.0}, {"date": "2019-05-20", "close": 3902.1243, "volume": 3.0}, {"date": "2019-05-21", "close": 3825.6121, "volume": 1.0}, {"date": "2019-05-22", "close": 4079.3777, "volume": 2.0}, {"date": "2019-05-23", "close": 3685.3396, "volume": 11.0}, {"date": "2019-05-24", "close": 3303.6711, "volume": 11.0}, {"date": "2019-05-28", "close": 3684.0644, "volume": 1.0}, {"date": "2019-05-29", "close": 3825.6121, "volume": 7.0}, {"date": "2019-05-30", "close": 3774.6039, "volume": 17.0}, {"date": "2019-05-31", "close": 3633.0563, "volume": 3.0}, {"date": "2019-06-03", "close": 3283.6504, "volume": 8.0}, {"date": "2019-06-04", "close": 3441.7757, "volume": 6.0}, {"date": "2019-06-05", "close": 3443.0509, "volume": 10.0}, {"date": "2019-06-06", "close": 3441.7757, "volume": 6.0}, {"date": "2019-06-07", "close": 2677.9285, "volume": 17.0}, {"date": "2019-06-10", "close": 2818.2009, "volume": 16.0}, {"date": "2019-06-11", "close": 3251.7703, "volume": 58.0}, {"date": "2019-06-12", "close": 3570.5713, "volume": 18.0}, {"date": "2019-06-13", "close": 3570.5713, "volume": 36.0}, {"date": "2019-06-14", "close": 3647.0835, "volume": 11.0}, {"date": "2019-06-17", "close": 3570.5713, "volume": 14.0}, {"date": "2019-06-18", "close": 3570.5713, "volume": 14.0}, {"date": "2019-06-19", "close": 3379.2907, "volume": 22.0}, {"date": "2019-06-20", "close": 3461.5413, "volume": 11.0}, {"date": "2019-06-21", "close": 3315.5305, "volume": 28.0}, {"date": "2019-06-24", "close": 3443.0509, "volume": 11.0}, {"date": "2019-06-25", "close": 3314.2553, "volume": 21.0}, {"date": "2019-06-26", "close": 3188.0101, "volume": 13.0}, {"date": "2019-06-27", "close": 3122.9747, "volume": 8.0}, {"date": "2019-06-28", "close": 2996.7295, "volume": 4.0}, {"date": "2019-07-01", "close": 3009.4815, "volume": 7.0}, {"date": "2019-07-02", "close": 2680.4789, "volume": 8.0}, {"date": "2019-07-03", "close": 2804.1737, "volume": 6.0}, {"date": "2019-07-05", "close": 2741.6887, "volume": 7.0}, {"date": "2019-07-08", "close": 2818.2009, "volume": 8.0}, {"date": "2019-07-09", "close": 3060.4897, "volume": 12.0}, {"date": "2019-07-10", "close": 3328.2825, "volume": 2.0}, {"date": "2019-07-11", "close": 3188.0101, "volume": 4.0}, {"date": "2019-07-12", "close": 2936.7949, "volume": 2.0}, {"date": "2019-07-15", "close": 3060.4897, "volume": 2.0}, {"date": "2019-07-16", "close": 3188.0101, "volume": 2.0}, {"date": "2019-07-17", "close": 3124.2499, "volume": 2.0}, {"date": "2019-07-18", "close": 3009.4815, "volume": null}, {"date": "2019-07-19", "close": 3188.0101, "volume": 6.0}, {"date": "2019-07-22", "close": 2932.9693, "volume": 5.0}, {"date": "2019-07-23", "close": 2805.4489, "volume": 3.0}, {"date": "2019-07-24", "close": 2550.4081, "volume": 17.0}, {"date": "2019-07-25", "close": 2422.8877, "volume": 10.0}, {"date": "2019-07-26", "close": 2563.1601, "volume": 6.0}, {"date": "2019-07-29", "close": 2805.4489, "volume": 2.0}, {"date": "2019-07-30", "close": 2983.9774, "volume": 1.0}, {"date": "2019-07-31", "close": 2818.2009, "volume": 5.0}, {"date": "2019-08-01", "close": 2818.2009, "volume": 3.0}, {"date": "2019-08-02", "close": 2711.0838, "volume": 6.0}, {"date": "2019-08-05", "close": 2333.6234, "volume": 7.0}, {"date": "2019-08-06", "close": 2421.6124, "volume": 5.0}, {"date": "2019-08-07", "close": 2167.8468, "volume": 5.0}, {"date": "2019-08-08", "close": 2388.4571, "volume": 1.0}, {"date": "2019-08-09", "close": 2295.3673, "volume": 4.0}, {"date": "2019-08-12", "close": 2295.3673, "volume": 2.0}, {"date": "2019-08-13", "close": 2386.1618, "volume": 1.0}, {"date": "2019-08-14", "close": 2333.6234, "volume": 4.0}, {"date": "2019-08-15", "close": 2805.4489, "volume": 5.0}, {"date": "2019-08-16", "close": 2486.6479, "volume": 3.0}, {"date": "2019-08-19", "close": 2551.6833, "volume": 1.0}, {"date": "2019-08-20", "close": 2295.3673, "volume": 6.0}, {"date": "2019-08-21", "close": 2167.8468, "volume": 11.0}, {"date": "2019-08-22", "close": 2573.9993, "volume": 2.0}, {"date": "2019-08-23", "close": 2295.3673, "volume": 3.0}, {"date": "2019-08-26", "close": 2188.2501, "volume": 3.0}, {"date": "2019-08-27", "close": 2454.7678, "volume": 1.0}, {"date": "2019-08-28", "close": 2302.3809, "volume": null}, {"date": "2019-08-29", "close": 2271.1384, "volume": 1.0}, {"date": "2019-08-30", "close": 2231.607, "volume": 2.0}, {"date": "2019-09-03", "close": 2167.8468, "volume": 5.0}, {"date": "2019-09-04", "close": 2180.5989, "volume": 1.0}, {"date": "2019-09-05", "close": 2180.5989, "volume": 6.0}, {"date": "2019-09-06", "close": 2295.3673, "volume": 2.0}, {"date": "2019-09-09", "close": 2193.3509, "volume": 2.0}, {"date": "2019-09-10", "close": 2120.0267, "volume": 5.0}, {"date": "2019-09-11", "close": 2199.7269, "volume": 5.0}, {"date": "2019-09-12", "close": 2040.3264, "volume": 19.0}, {"date": "2019-09-13", "close": 2040.3264, "volume": 3.0}, {"date": "2019-09-16", "close": 2046.7025, "volume": 12.0}, {"date": "2019-09-17", "close": 2165.2964, "volume": 2.0}, {"date": "2019-09-18", "close": 2040.3264, "volume": 4.0}, {"date": "2019-09-19", "close": 1734.2775, "volume": 8.0}, {"date": "2019-09-20", "close": 1900.054, "volume": 9.0}, {"date": "2019-09-23", "close": 1912.806, "volume": 8.0}, {"date": "2019-09-24", "close": 1887.302, "volume": 4.0}, {"date": "2019-09-25", "close": 1798.0377, "volume": 3.0}, {"date": "2019-09-26", "close": 1785.2856, "volume": 6.0}, {"date": "2019-09-27", "close": 1785.2856, "volume": 5.0}, {"date": "2019-09-30", "close": 1740.6535, "volume": 12.0}, {"date": "2019-10-01", "close": 2039.0512, "volume": 2.0}, {"date": "2019-10-02", "close": 1823.5418, "volume": 3.0}, {"date": "2019-10-03", "close": 1785.2856, "volume": 11.0}, {"date": "2019-10-04", "close": 1657.7652, "volume": 6.0}, {"date": "2019-10-07", "close": 1849.0458, "volume": 8.0}, {"date": "2019-10-08", "close": 2040.3264, "volume": 15.0}, {"date": "2019-10-09", "close": 2002.0703, "volume": 7.0}, {"date": "2019-10-10", "close": 1911.5308, "volume": 5.0}, {"date": "2019-10-11", "close": 1683.2693, "volume": 6.0}, {"date": "2019-10-14", "close": 1938.3101, "volume": 2.0}, {"date": "2019-10-15", "close": 2022.4736, "volume": 7.0}, {"date": "2019-10-16", "close": 2206.103, "volume": 9.0}, {"date": "2019-10-17", "close": 1912.806, "volume": 18.0}, {"date": "2019-10-18", "close": 2040.3264, "volume": 2.0}, {"date": "2019-10-21", "close": 2422.8877, "volume": 13.0}, {"date": "2019-10-22", "close": 3060.4897, "volume": 82.0}, {"date": "2019-10-23", "close": 2550.4081, "volume": 49.0}, {"date": "2019-10-24", "close": 2421.6124, "volume": 17.0}, {"date": "2019-10-25", "close": 2257.1111, "volume": 13.0}, {"date": "2019-10-28", "close": 2167.8468, "volume": 10.0}, {"date": "2019-10-29", "close": 2104.0866, "volume": 6.0}, {"date": "2019-10-30", "close": 2104.0866, "volume": 11.0}, {"date": "2019-10-31", "close": 2161.4708, "volume": 7.0}, {"date": "2019-11-01", "close": 1931.9341, "volume": 7.0}, {"date": "2019-11-04", "close": 2123.2147, "volume": 20.0}, {"date": "2019-11-05", "close": 2231.607, "volume": 11.0}, {"date": "2019-11-06", "close": 2065.8305, "volume": 3.0}, {"date": "2019-11-07", "close": 1925.5581, "volume": 14.0}, {"date": "2019-11-08", "close": 1912.806, "volume": 17.0}, {"date": "2019-11-11", "close": 2084.9586, "volume": 4.0}, {"date": "2019-11-12", "close": 2040.3264, "volume": 6.0}, {"date": "2019-11-13", "close": 2104.0866, "volume": 8.0}, {"date": "2019-11-14", "close": 2104.0866, "volume": 12.0}, {"date": "2019-11-15", "close": 1925.5581, "volume": 6.0}, {"date": "2019-11-18", "close": 1910.2556, "volume": 6.0}, {"date": "2019-11-19", "close": 1817.1657, "volume": 10.0}, {"date": "2019-11-20", "close": 1810.7897, "volume": 4.0}, {"date": "2019-11-21", "close": 1976.5662, "volume": 7.0}, {"date": "2019-11-22", "close": 1785.2856, "volume": 21.0}, {"date": "2019-11-25", "close": 1581.253, "volume": 12.0}, {"date": "2019-11-26", "close": 1581.253, "volume": 4.0}, {"date": "2019-11-27", "close": 1606.7571, "volume": 4.0}, {"date": "2019-11-29", "close": 1657.7652, "volume": 1.0}, {"date": "2019-12-02", "close": 1562.1249, "volume": 6.0}, {"date": "2019-12-03", "close": 1657.7652, "volume": 6.0}, {"date": "2019-12-04", "close": 1479.2367, "volume": 10.0}, {"date": "2019-12-05", "close": 1594.005, "volume": 6.0}, {"date": "2019-12-06", "close": 1657.7652, "volume": 8.0}, {"date": "2019-12-09", "close": 1476.0487, "volume": 6.0}, {"date": "2019-12-10", "close": 1403.9996, "volume": 11.0}, {"date": "2019-12-11", "close": 1440.9806, "volume": 4.0}, {"date": "2019-12-12", "close": 1479.4917, "volume": 6.0}, {"date": "2019-12-13", "close": 1466.4846, "volume": 3.0}, {"date": "2019-12-16", "close": 1401.4492, "volume": 7.0}, {"date": "2019-12-17", "close": 1389.9724, "volume": 6.0}, {"date": "2019-12-18", "close": 1275.204, "volume": 20.0}, {"date": "2019-12-19", "close": 1160.4357, "volume": 8.0}, {"date": "2019-12-20", "close": 1160.4357, "volume": 35.0}, {"date": "2019-12-23", "close": 1083.9234, "volume": 7.0}, {"date": "2019-12-24", "close": 1045.6673, "volume": 5.0}, {"date": "2019-12-26", "close": 1020.1632, "volume": 5.0}, {"date": "2019-12-27", "close": 1236.9479, "volume": 13.0}, {"date": "2019-12-30", "close": 1249.6999, "volume": 13.0}, {"date": "2019-12-31", "close": 1032.9153, "volume": 17.0}, {"date": "2020-01-02", "close": 1256.076, "volume": 18.0}, {"date": "2020-01-03", "close": 1326.2122, "volume": 20.0}, {"date": "2020-01-06", "close": 1217.1822, "volume": 4.0}, {"date": "2020-01-07", "close": 1275.204, "volume": 6.0}, {"date": "2020-01-08", "close": 1146.4084, "volume": 26.0}, {"date": "2020-01-09", "close": 1136.8444, "volume": 4.0}, {"date": "2020-01-10", "close": 1262.452, "volume": 2.0}, {"date": "2020-01-13", "close": 1147.6836, "volume": 7.0}, {"date": "2020-01-14", "close": 1182.1141, "volume": 4.0}, {"date": "2020-01-15", "close": 1262.452, "volume": 6.0}, {"date": "2020-01-16", "close": 1249.6999, "volume": 11.0}, {"date": "2020-01-17", "close": 1211.4438, "volume": 1.0}, {"date": "2020-01-21", "close": 1173.1877, "volume": 8.0}, {"date": "2020-01-22", "close": 1154.0596, "volume": 10.0}, {"date": "2020-01-23", "close": 1401.4492, "volume": 5.0}, {"date": "2020-01-24", "close": 1300.7081, "volume": 24.0}, {"date": "2020-01-27", "close": 1428.2285, "volume": 5.0}, {"date": "2020-01-28", "close": 1415.4765, "volume": 9.0}, {"date": "2020-01-29", "close": 1312.1849, "volume": 15.0}, {"date": "2020-01-30", "close": 1293.0569, "volume": 2.0}, {"date": "2020-01-31", "close": 1252.888, "volume": 9.0}, {"date": "2020-02-03", "close": 1338.9642, "volume": 10.0}, {"date": "2020-02-04", "close": 1243.3239, "volume": 1.0}, {"date": "2020-02-05", "close": 1326.2122, "volume": 4.0}, {"date": "2020-02-06", "close": 1401.4492, "volume": 1.0}, {"date": "2020-02-07", "close": 1294.3321, "volume": 5.0}, {"date": "2020-02-10", "close": 1249.0623, "volume": null}, {"date": "2020-02-11", "close": 1224.1959, "volume": 1.0}, {"date": "2020-02-12", "close": 1173.1877, "volume": null}, {"date": "2020-02-13", "close": 1214.6318, "volume": 6.0}, {"date": "2020-02-14", "close": 1249.6999, "volume": 1.0}, {"date": "2020-02-18", "close": 1211.4438, "volume": 5.0}, {"date": "2020-02-19", "close": 1275.204, "volume": 4.0}, {"date": "2020-02-20", "close": 1262.452, "volume": 1.0}, {"date": "2020-02-21", "close": 1161.7109, "volume": 3.0}, {"date": "2020-02-24", "close": 1300.7081, "volume": 1.0}, {"date": "2020-02-25", "close": 1147.6836, "volume": 8.0}, {"date": "2020-02-26", "close": 1211.4438, "volume": 7.0}, {"date": "2020-02-27", "close": 1249.6999, "volume": 2.0}, {"date": "2020-02-28", "close": 1211.4438, "volume": 10.0}, {"date": "2020-03-02", "close": 1249.6999, "volume": 2.0}, {"date": "2020-03-03", "close": 1211.4438, "volume": 2.0}, {"date": "2020-03-04", "close": 1275.204, "volume": 12.0}, {"date": "2020-03-05", "close": 1286.6809, "volume": 4.0}, {"date": "2020-03-06", "close": 1415.4765, "volume": 3.0}, {"date": "2020-03-09", "close": 1892.4028, "volume": 17.0}, {"date": "2020-03-10", "close": 2397.3836, "volume": 233.0}, {"date": "2020-03-11", "close": 2040.3264, "volume": 70.0}, {"date": "2020-03-12", "close": 2295.3673, "volume": 22.0}, {"date": "2020-03-13", "close": 2295.3673, "volume": 7.0}, {"date": "2020-03-16", "close": 2040.3264, "volume": 7.0}, {"date": "2020-03-17", "close": 2167.8468, "volume": 10.0}, {"date": "2020-03-18", "close": 2199.7269, "volume": 20.0}, {"date": "2020-03-19", "close": 2040.3264, "volume": 20.0}, {"date": "2020-03-20", "close": 1919.1821, "volume": 5.0}, {"date": "2020-03-23", "close": 1785.2856, "volume": 16.0}, {"date": "2020-03-24", "close": 1866.5799, "volume": 6.0}, {"date": "2020-03-25", "close": 1785.2856, "volume": 4.0}, {"date": "2020-03-26", "close": 1858.0105, "volume": 9.0}, {"date": "2020-03-27", "close": 1976.5662, "volume": 2.0}, {"date": "2020-03-30", "close": 1911.5308, "volume": 6.0}, {"date": "2020-03-31", "close": 1951.0622, "volume": 23.0}, {"date": "2020-04-01", "close": 1951.0622, "volume": 4.0}, {"date": "2020-04-02", "close": 1912.806, "volume": 1.0}, {"date": "2020-04-03", "close": 1913.4436, "volume": 2.0}, {"date": "2020-04-06", "close": 1845.8578, "volume": 4.0}, {"date": "2020-04-07", "close": 1823.5418, "volume": 6.0}, {"date": "2020-04-08", "close": 1785.2856, "volume": 9.0}, {"date": "2020-04-09", "close": 1721.5254, "volume": 4.0}, {"date": "2020-04-13", "close": 2040.3264, "volume": 13.0}, {"date": "2020-04-14", "close": 1914.0812, "volume": 6.0}, {"date": "2020-04-15", "close": 1912.806, "volume": 4.0}, {"date": "2020-04-16", "close": 1819.7161, "volume": 1.0}, {"date": "2020-04-17", "close": 1849.0458, "volume": 2.0}, {"date": "2020-04-20", "close": 1785.2856, "volume": 8.0}, {"date": "2020-04-21", "close": 1785.2856, "volume": 2.0}, {"date": "2020-04-22", "close": 1785.2856, "volume": 2.0}, {"date": "2020-04-23", "close": 1887.302, "volume": 5.0}, {"date": "2020-04-24", "close": 1801.2257, "volume": 4.0}, {"date": "2020-04-27", "close": 1785.2856, "volume": 2.0}, {"date": "2020-04-28", "close": 1874.5499, "volume": 5.0}, {"date": "2020-04-29", "close": 1849.0458, "volume": 1.0}, {"date": "2020-04-30", "close": 1784.648, "volume": 2.0}, {"date": "2020-05-01", "close": 1721.5254, "volume": 4.0}, {"date": "2020-05-04", "close": 1721.5254, "volume": 13.0}, {"date": "2020-05-05", "close": 1785.2856, "volume": 2.0}, {"date": "2020-05-06", "close": 1740.6535, "volume": 1.0}, {"date": "2020-05-07", "close": 1849.0458, "volume": 3.0}, {"date": "2020-05-08", "close": 1759.7816, "volume": 2.0}, {"date": "2020-05-11", "close": 1874.5499, "volume": 13.0}, {"date": "2020-05-12", "close": 2422.8877, "volume": 29.0}, {"date": "2020-05-13", "close": 2295.3673, "volume": 22.0}, {"date": "2020-05-14", "close": 2295.3673, "volume": 5.0}, {"date": "2020-05-15", "close": 2614.1683, "volume": 14.0}, {"date": "2020-05-18", "close": 2320.8713, "volume": 17.0}, {"date": "2020-05-19", "close": 2550.4081, "volume": 13.0}, {"date": "2020-05-20", "close": 2518.528, "volume": 4.0}, {"date": "2020-05-21", "close": 2550.4081, "volume": 11.0}, {"date": "2020-05-22", "close": 2483.4598, "volume": 3.0}, {"date": "2020-05-26", "close": 2486.6479, "volume": 6.0}, {"date": "2020-05-27", "close": 2614.1683, "volume": 9.0}, {"date": "2020-05-28", "close": 2677.9285, "volume": 9.0}, {"date": "2020-05-29", "close": 2579.7377, "volume": 3.0}, {"date": "2020-06-01", "close": 2422.8877, "volume": 4.0}, {"date": "2020-06-02", "close": 2550.4081, "volume": 8.0}, {"date": "2020-06-03", "close": 2677.9285, "volume": 3.0}, {"date": "2020-06-04", "close": 2448.3917, "volume": 5.0}, {"date": "2020-06-05", "close": 2550.4081, "volume": 4.0}, {"date": "2020-06-08", "close": 2805.4489, "volume": 11.0}, {"date": "2020-06-09", "close": 2805.4489, "volume": 3.0}, {"date": "2020-06-10", "close": 2932.9693, "volume": 10.0}, {"date": "2020-06-11", "close": 2805.4489, "volume": 5.0}, {"date": "2020-06-12", "close": 2486.6479, "volume": 10.0}, {"date": "2020-06-15", "close": 2677.9285, "volume": 9.0}, {"date": "2020-06-16", "close": 2766.3001, "volume": 7.0}, {"date": "2020-06-17", "close": 2524.904, "volume": 4.0}, {"date": "2020-06-18", "close": 2550.4081, "volume": 9.0}, {"date": "2020-06-19", "close": 2709.8086, "volume": 9.0}, {"date": "2020-06-22", "close": 2550.4081, "volume": 14.0}, {"date": "2020-06-23", "close": 2379.5307, "volume": 7.0}, {"date": "2020-06-24", "close": 2167.8468, "volume": 12.0}, {"date": "2020-06-25", "close": 2040.3264, "volume": 8.0}, {"date": "2020-06-26", "close": 2040.3264, "volume": 27.0}, {"date": "2020-06-29", "close": 1912.806, "volume": 14.0}, {"date": "2020-06-30", "close": 1785.2856, "volume": 16.0}, {"date": "2020-07-01", "close": 1848.4082, "volume": 6.0}, {"date": "2020-07-02", "close": 1785.2856, "volume": 6.0}, {"date": "2020-07-06", "close": 1785.2856, "volume": 4.0}, {"date": "2020-07-07", "close": 1849.0458, "volume": 5.0}, {"date": "2020-07-08", "close": 1757.2312, "volume": 10.0}, {"date": "2020-07-09", "close": 1600.3811, "volume": 16.0}, {"date": "2020-07-10", "close": 1657.7652, "volume": 48.0}, {"date": "2020-07-13", "close": 2040.3264, "volume": 25.0}, {"date": "2020-07-14", "close": 1768.0704, "volume": 12.0}, {"date": "2020-07-15", "close": 2677.9285, "volume": 79.0}, {"date": "2020-07-16", "close": 2550.4081, "volume": 19.0}, {"date": "2020-07-17", "close": 2677.9285, "volume": 26.0}, {"date": "2020-07-20", "close": 2888.3371, "volume": 16.0}, {"date": "2020-07-21", "close": 2626.9203, "volume": 16.0}, {"date": "2020-07-22", "close": 2626.9203, "volume": 30.0}, {"date": "2020-07-23", "close": 2550.4081, "volume": 18.0}, {"date": "2020-07-24", "close": 2421.6124, "volume": 10.0}, {"date": "2020-07-27", "close": 2421.6124, "volume": 8.0}, {"date": "2020-07-28", "close": 2294.092, "volume": 14.0}, {"date": "2020-07-29", "close": 2518.528, "volume": 22.0}, {"date": "2020-07-30", "close": 2453.4925, "volume": 4.0}, {"date": "2020-07-31", "close": 2550.4081, "volume": 9.0}, {"date": "2020-08-03", "close": 2422.8877, "volume": 12.0}, {"date": "2020-08-04", "close": 2361.6779, "volume": 30.0}, {"date": "2020-08-05", "close": 2464.3955, "volume": 25.0}, {"date": "2020-08-06", "close": 2422.8877, "volume": 8.0}, {"date": "2020-08-07", "close": 2320.8713, "volume": 7.0}, {"date": "2020-08-10", "close": 2550.4081, "volume": 22.0}, {"date": "2020-08-11", "close": 2549.1329, "volume": 4.0}, {"date": "2020-08-12", "close": 2486.6479, "volume": 15.0}, {"date": "2020-08-13", "close": 2271.1384, "volume": 6.0}, {"date": "2020-08-14", "close": 2269.8632, "volume": 8.0}, {"date": "2020-08-17", "close": 2419.062, "volume": 3.0}, {"date": "2020-08-18", "close": 2104.0866, "volume": 13.0}, {"date": "2020-08-19", "close": 2359.1275, "volume": 12.0}, {"date": "2020-08-20", "close": 2486.6479, "volume": 30.0}, {"date": "2020-08-21", "close": 2422.8877, "volume": 11.0}, {"date": "2020-08-24", "close": 2295.3673, "volume": 9.0}, {"date": "2020-08-25", "close": 2231.607, "volume": 7.0}, {"date": "2020-08-26", "close": 2422.8877, "volume": 6.0}, {"date": "2020-08-27", "close": 2180.5989, "volume": 6.0}, {"date": "2020-08-28", "close": 2295.3673, "volume": 9.0}, {"date": "2020-08-31", "close": 2336.8114, "volume": 9.0}, {"date": "2020-09-01", "close": 2410.1356, "volume": 5.0}, {"date": "2020-09-02", "close": 2169.1221, "volume": 4.0}, {"date": "2020-09-03", "close": 2167.8468, "volume": 8.0}, {"date": "2020-09-04", "close": 2116.8387, "volume": 7.0}, {"date": "2020-09-08", "close": 2040.3264, "volume": 7.0}, {"date": "2020-09-09", "close": 2166.5716, "volume": 15.0}, {"date": "2020-09-10", "close": 2104.0866, "volume": 3.0}, {"date": "2020-09-11", "close": 2119.7079, "volume": 9.0}, {"date": "2020-09-14", "close": 2167.8468, "volume": 4.0}, {"date": "2020-09-15", "close": 2167.8468, "volume": 9.0}, {"date": "2020-09-16", "close": 2110.4627, "volume": 9.0}, {"date": "2020-09-17", "close": 2104.0866, "volume": 5.0}, {"date": "2020-09-18", "close": 2104.0866, "volume": 7.0}, {"date": "2020-09-21", "close": 2091.3346, "volume": 22.0}, {"date": "2020-09-22", "close": 2110.4627, "volume": 16.0}, {"date": "2020-09-23", "close": 2142.3428, "volume": 12.0}, {"date": "2020-09-24", "close": 2167.8468, "volume": 12.0}, {"date": "2020-09-25", "close": 2282.6152, "volume": 17.0}, {"date": "2020-09-28", "close": 2550.4081, "volume": 42.0}, {"date": "2020-09-29", "close": 2665.1764, "volume": 82.0}, {"date": "2020-09-30", "close": 2231.607, "volume": 31.0}, {"date": "2020-10-01", "close": 2327.2474, "volume": 17.0}, {"date": "2020-10-02", "close": 2360.4027, "volume": 23.0}, {"date": "2020-10-05", "close": 2435.6397, "volume": 32.0}, {"date": "2020-10-06", "close": 2484.0974, "volume": 32.0}, {"date": "2020-10-07", "close": 2485.3727, "volume": 13.0}, {"date": "2020-10-08", "close": 2804.1737, "volume": 54.0}, {"date": "2020-10-09", "close": 2626.9203, "volume": 35.0}, {"date": "2020-10-12", "close": 2741.6887, "volume": 44.0}, {"date": "2020-10-13", "close": 2546.5824, "volume": 44.0}, {"date": "2020-10-14", "close": 2550.4081, "volume": 36.0}, {"date": "2020-10-15", "close": 2996.7295, "volume": 33.0}, {"date": "2020-10-16", "close": 2996.7295, "volume": 41.0}, {"date": "2020-10-19", "close": 2614.1683, "volume": 43.0}, {"date": "2020-10-20", "close": 2837.329, "volume": 32.0}, {"date": "2020-10-21", "close": 2934.2445, "volume": 41.0}, {"date": "2020-10-22", "close": 2934.2445, "volume": 33.0}, {"date": "2020-10-23", "close": 2969.5039, "volume": 34.0}, {"date": "2020-10-26", "close": 2888.8472, "volume": 34.0}, {"date": "2020-10-27", "close": 2888.9747, "volume": 26.0}, {"date": "2020-10-28", "close": 2767.1927, "volume": 44.0}, {"date": "2020-10-29", "close": 2639.6723, "volume": 33.0}, {"date": "2020-10-30", "close": 2422.8877, "volume": 41.0}, {"date": "2020-11-02", "close": 2454.7678, "volume": 27.0}, {"date": "2020-11-03", "close": 2550.4081, "volume": 26.0}, {"date": "2020-11-04", "close": 2486.6479, "volume": 17.0}, {"date": "2020-11-05", "close": 2464.3318, "volume": 24.0}, {"date": "2020-11-06", "close": 2297.9177, "volume": 27.0}, {"date": "2020-11-09", "close": 2169.1221, "volume": 29.0}, {"date": "2020-11-10", "close": 2295.3673, "volume": 23.0}, {"date": "2020-11-11", "close": 2359.1275, "volume": 13.0}, {"date": "2020-11-12", "close": 2231.607, "volume": 23.0}, {"date": "2020-11-13", "close": 2327.2474, "volume": 18.0}, {"date": "2020-11-16", "close": 2359.1275, "volume": 31.0}, {"date": "2020-11-17", "close": 2356.577, "volume": 40.0}, {"date": "2020-11-18", "close": 2352.1138, "volume": 40.0}, {"date": "2020-11-19", "close": 2257.1111, "volume": 25.0}, {"date": "2020-11-20", "close": 2422.8877, "volume": 62.0}, {"date": "2020-11-23", "close": 2359.1275, "volume": 34.0}, {"date": "2020-11-24", "close": 2295.3673, "volume": 23.0}, {"date": "2020-11-25", "close": 2194.6261, "volume": 20.0}, {"date": "2020-11-27", "close": 2230.3318, "volume": 18.0}, {"date": "2020-11-30", "close": 2167.8468, "volume": 26.0}, {"date": "2020-12-01", "close": 2206.103, "volume": 27.0}, {"date": "2020-12-02", "close": 2348.9258, "volume": 36.0}, {"date": "2020-12-03", "close": 2231.607, "volume": 15.0}, {"date": "2020-12-04", "close": 2550.4081, "volume": 40.0}, {"date": "2020-12-07", "close": 2677.9285, "volume": 89.0}, {"date": "2020-12-08", "close": 3557.8192, "volume": 359.0}, {"date": "2020-12-09", "close": 3379.2907, "volume": 172.0}, {"date": "2020-12-10", "close": 3306.604, "volume": 53.0}, {"date": "2020-12-11", "close": 3443.0509, "volume": 49.0}, {"date": "2020-12-14", "close": 3698.0917, "volume": 113.0}, {"date": "2020-12-15", "close": 3953.1325, "volume": 144.0}, {"date": "2020-12-16", "close": 3759.5565, "volume": 104.0}, {"date": "2020-12-17", "close": 3950.5821, "volume": 68.0}, {"date": "2020-12-18", "close": 3851.1162, "volume": 36.0}, {"date": "2020-12-21", "close": 4335.6937, "volume": 124.0}, {"date": "2020-12-22", "close": 6376.0201, "volume": 237.0}, {"date": "2020-12-23", "close": 8416.3466, "volume": 220.0}, {"date": "2020-12-24", "close": 7357.9272, "volume": 122.0}, {"date": "2020-12-28", "close": 7363.0281, "volume": 72.0}, {"date": "2020-12-29", "close": 5483.3773, "volume": 151.0}, {"date": "2020-12-30", "close": 5483.3773, "volume": 47.0}, {"date": "2020-12-31", "close": 5406.8651, "volume": 49.0}, {"date": "2021-01-04", "close": 5484.6525, "volume": 53.0}, {"date": "2021-01-05", "close": 6376.0201, "volume": 54.0}, {"date": "2021-01-06", "close": 6631.0609, "volume": 38.0}, {"date": "2021-01-07", "close": 6503.5405, "volume": 28.0}, {"date": "2021-01-08", "close": 6374.7449, "volume": 27.0}, {"date": "2021-01-11", "close": 6280.3798, "volume": 19.0}, {"date": "2021-01-12", "close": 6439.7803, "volume": 35.0}, {"date": "2021-01-13", "close": 6599.1808, "volume": 19.0}, {"date": "2021-01-14", "close": 6502.2653, "volume": 25.0}, {"date": "2021-01-15", "close": 6184.7395, "volume": 29.0}, {"date": "2021-01-19", "close": 5292.0967, "volume": 62.0}, {"date": "2021-01-20", "close": 5609.6225, "volume": 46.0}, {"date": "2021-01-21", "close": 5610.8977, "volume": 25.0}, {"date": "2021-01-22", "close": 5610.8977, "volume": 16.0}, {"date": "2021-01-25", "close": 5865.9385, "volume": 37.0}, {"date": "2021-01-26", "close": 5865.9385, "volume": 20.0}, {"date": "2021-01-27", "close": 5865.9385, "volume": 45.0}, {"date": "2021-01-28", "close": 5898.4562, "volume": 40.0}, {"date": "2021-01-29", "close": 5993.4589, "volume": 23.0}, {"date": "2021-02-01", "close": 5516.5326, "volume": 28.0}, {"date": "2021-02-02", "close": 5355.8569, "volume": 41.0}, {"date": "2021-02-03", "close": 5700.162, "volume": 22.0}, {"date": "2021-02-04", "close": 5610.8977, "volume": 20.0}, {"date": "2021-02-05", "close": 5674.6579, "volume": 20.0}, {"date": "2021-02-08", "close": 5418.3419, "volume": 31.0}, {"date": "2021-02-09", "close": 5610.8977, "volume": 43.0}, {"date": "2021-02-10", "close": 6376.0201, "volume": 62.0}, {"date": "2021-02-11", "close": 3885.3885, "volume": 2294.0}, {"date": "2021-02-12", "close": 4177.9178, "volume": 1607.0}, {"date": "2021-02-16", "close": 4747.9748, "volume": 2000.0}, {"date": "2021-02-17", "close": 4830.483, "volume": 929.0}, {"date": "2021-02-18", "close": 4860.486, "volume": 589.0}, {"date": "2021-02-19", "close": 4230.423, "volume": 802.0}, {"date": "2021-02-22", "close": 3915.3915, "volume": 626.0}, {"date": "2021-02-23", "close": 3630.363, "volume": 631.0}, {"date": "2021-02-24", "close": 3757.8758, "volume": 1495.0}, {"date": "2021-02-25", "close": 3465.3465, "volume": 594.0}, {"date": "2021-02-26", "close": 3907.8908, "volume": 395.0}, {"date": "2021-03-01", "close": 3870.387, "volume": 293.0}, {"date": "2021-03-02", "close": 3772.8773, "volume": 265.0}, {"date": "2021-03-03", "close": 3742.8743, "volume": 298.0}, {"date": "2021-03-04", "close": 3300.33, "volume": 454.0}, {"date": "2021-03-05", "close": 3675.3675, "volume": 338.0}, {"date": "2021-03-08", "close": 3405.3405, "volume": 296.0}, {"date": "2021-03-09", "close": 4387.9388, "volume": 5993.0}, {"date": "2021-03-10", "close": 4335.4335, "volume": 744.0}, {"date": "2021-03-11", "close": 4492.9493, "volume": 580.0}, {"date": "2021-03-12", "close": 4507.9508, "volume": 248.0}, {"date": "2021-03-15", "close": 4552.9553, "volume": 310.0}, {"date": "2021-03-16", "close": 4725.4725, "volume": 433.0}, {"date": "2021-03-17", "close": 4890.489, "volume": 1691.0}, {"date": "2021-03-18", "close": 4597.9598, "volume": 619.0}, {"date": "2021-03-19", "close": 4942.9943, "volume": 1057.0}, {"date": "2021-03-22", "close": 5018.0018, "volume": 346.0}, {"date": "2021-03-23", "close": 4845.4845, "volume": 235.0}, {"date": "2021-03-24", "close": 4687.9688, "volume": 343.0}, {"date": "2021-03-25", "close": 4957.9958, "volume": 334.0}, {"date": "2021-03-26", "close": 5070.5071, "volume": 484.0}, {"date": "2021-03-29", "close": 5123.0123, "volume": 632.0}, {"date": "2021-03-30", "close": 5085.5086, "volume": 218.0}, {"date": "2021-03-31", "close": 5130.5131, "volume": 183.0}, {"date": "2021-04-01", "close": 5393.0393, "volume": 332.0}, {"date": "2021-04-05", "close": 6180.6181, "volume": 1720.0}, {"date": "2021-04-06", "close": 7125.7126, "volume": 5420.0}, {"date": "2021-04-07", "close": 7305.7306, "volume": 1440.0}, {"date": "2021-04-08", "close": 6593.1593, "volume": 2131.0}, {"date": "2021-04-09", "close": 7830.7831, "volume": 1829.0}, {"date": "2021-04-12", "close": 7800.7801, "volume": 796.0}, {"date": "2021-04-13", "close": 7178.2178, "volume": 806.0}, {"date": "2021-04-14", "close": 7223.2223, "volume": 338.0}, {"date": "2021-04-15", "close": 6848.1848, "volume": 454.0}, {"date": "2021-04-16", "close": 7380.7381, "volume": 508.0}, {"date": "2021-04-19", "close": 6900.6901, "volume": 482.0}, {"date": "2021-04-20", "close": 7185.7186, "volume": 751.0}, {"date": "2021-04-21", "close": 7230.7231, "volume": 560.0}, {"date": "2021-04-22", "close": 7425.7426, "volume": 516.0}, {"date": "2021-04-23", "close": 8655.8656, "volume": 865.0}, {"date": "2021-04-26", "close": 8603.3603, "volume": 574.0}, {"date": "2021-04-27", "close": 8775.8776, "volume": 1073.0}, {"date": "2021-04-28", "close": 8805.8806, "volume": 566.0}, {"date": "2021-04-29", "close": 9090.9091, "volume": 381.0}, {"date": "2021-04-30", "close": 9938.4938, "volume": 718.0}, {"date": "2021-05-03", "close": 9675.9676, "volume": 968.0}, {"date": "2021-05-04", "close": 9900.9901, "volume": 535.0}, {"date": "2021-05-05", "close": 11191.1191, "volume": 1125.0}, {"date": "2021-05-06", "close": 12068.7069, "volume": 1927.0}, {"date": "2021-05-07", "close": 12413.7414, "volume": 865.0}, {"date": "2021-05-10", "close": 11918.6919, "volume": 793.0}, {"date": "2021-05-11", "close": 11326.1326, "volume": 1125.0}, {"date": "2021-05-12", "close": 9698.4698, "volume": 1446.0}, {"date": "2021-05-13", "close": 8858.3858, "volume": 972.0}, {"date": "2021-05-14", "close": 9240.9241, "volume": 701.0}, {"date": "2021-05-17", "close": 9383.4383, "volume": 367.0}, {"date": "2021-05-18", "close": 9863.4863, "volume": 542.0}, {"date": "2021-05-19", "close": 9833.4833, "volume": 655.0}, {"date": "2021-05-20", "close": 10373.5374, "volume": 601.0}, {"date": "2021-05-21", "close": 10771.0771, "volume": 431.0}, {"date": "2021-05-24", "close": 11468.6469, "volume": 705.0}, {"date": "2021-05-25", "close": 11551.1551, "volume": 361.0}, {"date": "2021-05-26", "close": 12016.2016, "volume": 478.0}, {"date": "2021-05-27", "close": 12361.2361, "volume": 520.0}, {"date": "2021-05-28", "close": 12931.2931, "volume": 434.0}, {"date": "2021-06-01", "close": 12818.7819, "volume": 611.0}, {"date": "2021-06-02", "close": 14221.4221, "volume": 648.0}, {"date": "2021-06-03", "close": 12233.7234, "volume": 637.0}, {"date": "2021-06-04", "close": 12451.2451, "volume": 349.0}, {"date": "2021-06-07", "close": 13636.3636, "volume": 640.0}, {"date": "2021-06-08", "close": 13478.8479, "volume": 338.0}, {"date": "2021-06-09", "close": 13643.8644, "volume": 237.0}, {"date": "2021-06-10", "close": 13066.3066, "volume": 381.0}, {"date": "2021-06-11", "close": 13501.3501, "volume": 240.0}, {"date": "2021-06-14", "close": 13388.8389, "volume": 810.0}, {"date": "2021-06-15", "close": 12968.7969, "volume": 784.0}, {"date": "2021-06-16", "close": 13088.8089, "volume": 387.0}, {"date": "2021-06-17", "close": 13493.8494, "volume": 355.0}, {"date": "2021-06-18", "close": 13486.3486, "volume": 388.0}, {"date": "2021-06-21", "close": 12443.7444, "volume": 596.0}, {"date": "2021-06-22", "close": 11581.1581, "volume": 982.0}, {"date": "2021-06-23", "close": 11446.1446, "volume": 399.0}, {"date": "2021-06-24", "close": 10711.0711, "volume": 502.0}, {"date": "2021-06-25", "close": 10868.5869, "volume": 3954.0}, {"date": "2021-06-28", "close": 12173.7174, "volume": 614.0}, {"date": "2021-06-29", "close": 11873.6874, "volume": 272.0}, {"date": "2021-06-30", "close": 11626.1626, "volume": 265.0}, {"date": "2021-07-01", "close": 11446.1446, "volume": 276.0}, {"date": "2021-07-02", "close": 11401.1401, "volume": 200.0}, {"date": "2021-07-06", "close": 11176.1176, "volume": 169.0}, {"date": "2021-07-07", "close": 10688.5689, "volume": 366.0}, {"date": "2021-07-08", "close": 11371.1371, "volume": 236.0}, {"date": "2021-07-09", "close": 11093.6094, "volume": 212.0}, {"date": "2021-07-12", "close": 11191.1191, "volume": 161.0}, {"date": "2021-07-13", "close": 11056.1056, "volume": 264.0}, {"date": "2021-07-14", "close": 10246.0246, "volume": 446.0}, {"date": "2021-07-15", "close": 9690.9691, "volume": 429.0}, {"date": "2021-07-16", "close": 9218.4218, "volume": 467.0}, {"date": "2021-07-19", "close": 8280.8281, "volume": 644.0}, {"date": "2021-07-20", "close": 9113.4113, "volume": 280.0}, {"date": "2021-07-21", "close": 9158.4158, "volume": 501.0}, {"date": "2021-07-22", "close": 8888.3888, "volume": 201.0}, {"date": "2021-07-23", "close": 8955.8956, "volume": 152.0}, {"date": "2021-07-26", "close": 8490.8491, "volume": 153.0}, {"date": "2021-07-27", "close": 8370.8371, "volume": 346.0}, {"date": "2021-07-28", "close": 8880.8881, "volume": 176.0}, {"date": "2021-07-29", "close": 8513.3513, "volume": 133.0}, {"date": "2021-07-30", "close": 7463.2463, "volume": 455.0}, {"date": "2021-08-02", "close": 8445.8446, "volume": 352.0}, {"date": "2021-08-03", "close": 8040.8041, "volume": 343.0}, {"date": "2021-08-04", "close": 7980.7981, "volume": 315.0}, {"date": "2021-08-05", "close": 8475.8476, "volume": 212.0}, {"date": "2021-08-06", "close": 8333.3333, "volume": 140.0}, {"date": "2021-08-09", "close": 8250.8251, "volume": 168.0}, {"date": "2021-08-10", "close": 8078.3078, "volume": 213.0}, {"date": "2021-08-11", "close": 8130.8131, "volume": 185.0}, {"date": "2021-08-12", "close": 8108.3108, "volume": 186.0}, {"date": "2021-08-13", "close": 7508.2508, "volume": 403.0}, {"date": "2021-08-16", "close": 6375.6376, "volume": 451.0}, {"date": "2021-08-17", "close": 6330.6331, "volume": 351.0}, {"date": "2021-08-18", "close": 6128.1128, "volume": 487.0}, {"date": "2021-08-19", "close": 5918.0918, "volume": 395.0}, {"date": "2021-08-20", "close": 5678.0678, "volume": 709.0}, {"date": "2021-08-23", "close": 5483.0483, "volume": 680.0}, {"date": "2021-08-24", "close": 6428.1428, "volume": 1118.0}, {"date": "2021-08-25", "close": 6098.1098, "volume": 1075.0}, {"date": "2021-08-26", "close": 5858.0858, "volume": 505.0}, {"date": "2021-08-27", "close": 6480.6481, "volume": 1186.0}, {"date": "2021-08-30", "close": 6285.6286, "volume": 456.0}, {"date": "2021-08-31", "close": 6668.1668, "volume": 433.0}, {"date": "2021-09-01", "close": 6518.1518, "volume": 342.0}, {"date": "2021-09-02", "close": 6578.1578, "volume": 267.0}, {"date": "2021-09-03", "close": 6285.6286, "volume": 523.0}, {"date": "2021-09-07", "close": 6300.6301, "volume": 361.0}, {"date": "2021-09-08", "close": 6240.6241, "volume": 218.0}, {"date": "2021-09-09", "close": 6233.1233, "volume": 376.0}, {"date": "2021-09-10", "close": 6195.6196, "volume": 278.0}, {"date": "2021-09-13", "close": 6053.1053, "volume": 274.0}, {"date": "2021-09-14", "close": 6038.1038, "volume": 378.0}, {"date": "2021-09-15", "close": 5753.0753, "volume": 664.0}, {"date": "2021-09-16", "close": 5783.0783, "volume": 532.0}, {"date": "2021-09-17", "close": 5843.0843, "volume": 1416.0}, {"date": "2021-09-20", "close": 5505.5506, "volume": 464.0}, {"date": "2021-09-21", "close": 5385.5386, "volume": 790.0}, {"date": "2021-09-22", "close": 5415.5416, "volume": 329.0}, {"date": "2021-09-23", "close": 5573.0573, "volume": 253.0}, {"date": "2021-09-24", "close": 5250.5251, "volume": 229.0}, {"date": "2021-09-27", "close": 5363.0363, "volume": 333.0}, {"date": "2021-09-28", "close": 5423.0423, "volume": 381.0}, {"date": "2021-09-29", "close": 5010.5011, "volume": 354.0}, {"date": "2021-09-30", "close": 5055.5056, "volume": 224.0}, {"date": "2021-10-01", "close": 4965.4965, "volume": 244.0}, {"date": "2021-10-04", "close": 4440.444, "volume": 466.0}, {"date": "2021-10-05", "close": 4387.9388, "volume": 901.0}, {"date": "2021-10-06", "close": 4230.423, "volume": 338.0}, {"date": "2021-10-07", "close": 4447.9448, "volume": 532.0}, {"date": "2021-10-08", "close": 4432.9433, "volume": 171.0}, {"date": "2021-10-11", "close": 4552.9553, "volume": 192.0}, {"date": "2021-10-12", "close": 4807.9808, "volume": 227.0}, {"date": "2021-10-13", "close": 4612.9613, "volume": 283.0}, {"date": "2021-10-14", "close": 4597.9598, "volume": 200.0}, {"date": "2021-10-15", "close": 4537.9538, "volume": 134.0}, {"date": "2021-10-18", "close": 4695.4695, "volume": 197.0}, {"date": "2021-10-19", "close": 5040.5041, "volume": 423.0}, {"date": "2021-10-20", "close": 4815.4815, "volume": 479.0}, {"date": "2021-10-21", "close": 4972.9973, "volume": 221.0}, {"date": "2021-10-22", "close": 4845.4845, "volume": 257.0}, {"date": "2021-10-25", "close": 4897.9898, "volume": 233.0}, {"date": "2021-10-26", "close": 4815.4815, "volume": 159.0}, {"date": "2021-10-27", "close": 4657.9658, "volume": 169.0}, {"date": "2021-10-28", "close": 5003.0003, "volume": 278.0}, {"date": "2021-10-29", "close": 4845.4845, "volume": 170.0}, {"date": "2021-11-01", "close": 5025.5026, "volume": 191.0}, {"date": "2021-11-02", "close": 5153.0153, "volume": 202.0}, {"date": "2021-11-03", "close": 5310.5311, "volume": 648.0}, {"date": "2021-11-04", "close": 5160.5161, "volume": 478.0}, {"date": "2021-11-05", "close": 5175.5176, "volume": 259.0}, {"date": "2021-11-08", "close": 4177.9178, "volume": 2826.0}, {"date": "2021-11-09", "close": 4042.9043, "volume": 515.0}, {"date": "2021-11-10", "close": 3892.8893, "volume": 382.0}, {"date": "2021-11-11", "close": 3787.8788, "volume": 528.0}, {"date": "2021-11-12", "close": 3870.387, "volume": 361.0}, {"date": "2021-11-15", "close": 3682.8683, "volume": 456.0}, {"date": "2021-11-16", "close": 3750.375, "volume": 470.0}, {"date": "2021-11-17", "close": 3757.8758, "volume": 225.0}, {"date": "2021-11-18", "close": 3630.363, "volume": 183.0}, {"date": "2021-11-19", "close": 3742.8743, "volume": 223.0}, {"date": "2021-11-22", "close": 3450.345, "volume": 507.0}, {"date": "2021-11-23", "close": 3375.3375, "volume": 473.0}, {"date": "2021-11-24", "close": 3465.3465, "volume": 264.0}, {"date": "2021-11-26", "close": 3322.8323, "volume": 120.0}, {"date": "2021-11-29", "close": 3120.312, "volume": 238.0}, {"date": "2021-11-30", "close": 3052.8053, "volume": 403.0}, {"date": "2021-12-01", "close": 2835.2835, "volume": 395.0}, {"date": "2021-12-02", "close": 2835.2835, "volume": 630.0}, {"date": "2021-12-03", "close": 2362.7363, "volume": 763.0}, {"date": "2021-12-06", "close": 2467.7468, "volume": 1180.0}, {"date": "2021-12-07", "close": 2580.258, "volume": 401.0}, {"date": "2021-12-08", "close": 2677.7678, "volume": 506.0}, {"date": "2021-12-09", "close": 2580.258, "volume": 259.0}, {"date": "2021-12-10", "close": 2512.7513, "volume": 245.0}, {"date": "2021-12-13", "close": 2415.2415, "volume": 195.0}, {"date": "2021-12-14", "close": 2302.7303, "volume": 334.0}, {"date": "2021-12-15", "close": 2535.2535, "volume": 452.0}, {"date": "2021-12-16", "close": 2640.264, "volume": 541.0}, {"date": "2021-12-17", "close": 2737.7738, "volume": 886.0}, {"date": "2021-12-20", "close": 2700.27, "volume": 370.0}, {"date": "2021-12-21", "close": 2827.7828, "volume": 414.0}, {"date": "2021-12-22", "close": 2790.279, "volume": 274.0}, {"date": "2021-12-23", "close": 2790.279, "volume": 143.0}, {"date": "2021-12-27", "close": 2692.7693, "volume": 176.0}, {"date": "2021-12-28", "close": 2595.2595, "volume": 213.0}, {"date": "2021-12-29", "close": 2362.7363, "volume": 310.0}, {"date": "2021-12-30", "close": 2377.7378, "volume": 210.0}, {"date": "2021-12-31", "close": 2287.7288, "volume": 272.0}, {"date": "2022-01-03", "close": 2392.7393, "volume": 242.0}, {"date": "2022-01-04", "close": 2250.225, "volume": 191.0}, {"date": "2022-01-05", "close": 2257.7258, "volume": 654.0}, {"date": "2022-01-06", "close": 2227.7228, "volume": 221.0}, {"date": "2022-01-07", "close": 2400.24, "volume": 310.0}, {"date": "2022-01-10", "close": 2272.7273, "volume": 243.0}, {"date": "2022-01-11", "close": 2340.234, "volume": 155.0}, {"date": "2022-01-12", "close": 2310.231, "volume": 229.0}, {"date": "2022-01-13", "close": 2265.2265, "volume": 125.0}, {"date": "2022-01-14", "close": 2227.7228, "volume": 206.0}, {"date": "2022-01-18", "close": 2077.7078, "volume": 299.0}, {"date": "2022-01-19", "close": 1965.1965, "volume": 229.0}, {"date": "2022-01-20", "close": 2010.201, "volume": 185.0}, {"date": "2022-01-21", "close": 1987.6988, "volume": 200.0}, {"date": "2022-01-24", "close": 2085.2085, "volume": 228.0}, {"date": "2022-01-25", "close": 2205.2205, "volume": 295.0}, {"date": "2022-01-26", "close": 2377.7378, "volume": 555.0}, {"date": "2022-01-27", "close": 2197.7198, "volume": 375.0}, {"date": "2022-01-28", "close": 2085.2085, "volume": 230.0}, {"date": "2022-01-31", "close": 2347.7348, "volume": 217.0}, {"date": "2022-02-01", "close": 2355.2355, "volume": 320.0}, {"date": "2022-02-02", "close": 2182.7183, "volume": 119.0}, {"date": "2022-02-03", "close": 1987.6988, "volume": 279.0}, {"date": "2022-02-04", "close": 1995.1995, "volume": 174.0}, {"date": "2022-02-07", "close": 1957.6958, "volume": 146.0}, {"date": "2022-02-08", "close": 2040.204, "volume": 210.0}, {"date": "2022-02-09", "close": 2152.7153, "volume": 208.0}, {"date": "2022-02-10", "close": 2047.7048, "volume": 221.0}, {"date": "2022-02-11", "close": 1950.195, "volume": 116.0}, {"date": "2022-02-14", "close": 1995.1995, "volume": 182.0}, {"date": "2022-02-15", "close": 2205.2205, "volume": 208.0}, {"date": "2022-02-16", "close": 2415.2415, "volume": 220.0}, {"date": "2022-02-17", "close": 2460.246, "volume": 798.0}, {"date": "2022-02-18", "close": 2190.219, "volume": 323.0}, {"date": "2022-02-22", "close": 2235.2235, "volume": 359.0}, {"date": "2022-02-23", "close": 2100.21, "volume": 173.0}, {"date": "2022-02-24", "close": 2370.237, "volume": 177.0}, {"date": "2022-02-25", "close": 2415.2415, "volume": 183.0}, {"date": "2022-02-28", "close": 2385.2385, "volume": 300.0}, {"date": "2022-03-01", "close": 2235.2235, "volume": 227.0}, {"date": "2022-03-02", "close": 2332.7333, "volume": 153.0}, {"date": "2022-03-03", "close": 2227.7228, "volume": 131.0}, {"date": "2022-03-04", "close": 2317.7318, "volume": 104.0}, {"date": "2022-03-07", "close": 2182.7183, "volume": 336.0}, {"date": "2022-03-08", "close": 2257.7258, "volume": 87.0}, {"date": "2022-03-09", "close": 2475.2475, "volume": 124.0}, {"date": "2022-03-10", "close": 2392.7393, "volume": 189.0}, {"date": "2022-03-11", "close": 2242.7243, "volume": 88.0}, {"date": "2022-03-14", "close": 2032.7033, "volume": 201.0}, {"date": "2022-03-15", "close": 2025.2025, "volume": 74.0}, {"date": "2022-03-16", "close": 2055.2055, "volume": 121.0}, {"date": "2022-03-17", "close": 2227.7228, "volume": 135.0}, {"date": "2022-03-18", "close": 2265.2265, "volume": 293.0}, {"date": "2022-03-21", "close": 2152.7153, "volume": 439.0}, {"date": "2022-03-22", "close": 2250.225, "volume": 145.0}, {"date": "2022-03-23", "close": 2190.219, "volume": 84.0}, {"date": "2022-03-24", "close": 2197.7198, "volume": 148.0}, {"date": "2022-03-25", "close": 2182.7183, "volume": 99.0}, {"date": "2022-03-28", "close": 2130.213, "volume": 136.0}, {"date": "2022-03-29", "close": 2280.228, "volume": 183.0}, {"date": "2022-03-30", "close": 2197.7198, "volume": 133.0}, {"date": "2022-03-31", "close": 2160.216, "volume": 78.0}, {"date": "2022-04-01", "close": 2182.7183, "volume": 76.0}, {"date": "2022-04-04", "close": 2137.7138, "volume": 69.0}, {"date": "2022-04-05", "close": 1942.6943, "volume": 153.0}, {"date": "2022-04-06", "close": 1942.6943, "volume": 141.0}, {"date": "2022-04-07", "close": 1860.186, "volume": 175.0}, {"date": "2022-04-08", "close": 1747.6748, "volume": 99.0}, {"date": "2022-04-11", "close": 1830.183, "volume": 201.0}, {"date": "2022-04-12", "close": 1920.192, "volume": 206.0}, {"date": "2022-04-13", "close": 1995.1995, "volume": 199.0}, {"date": "2022-04-14", "close": 1905.1905, "volume": 129.0}, {"date": "2022-04-18", "close": 1792.6793, "volume": 205.0}, {"date": "2022-04-19", "close": 1815.1815, "volume": 125.0}, {"date": "2022-04-20", "close": 1875.1875, "volume": 209.0}, {"date": "2022-04-21", "close": 1837.6838, "volume": 263.0}, {"date": "2022-04-22", "close": 1732.6733, "volume": 175.0}, {"date": "2022-04-25", "close": 1597.6598, "volume": 211.0}, {"date": "2022-04-26", "close": 1507.6508, "volume": 236.0}, {"date": "2022-04-27", "close": 1627.6628, "volume": 150.0}, {"date": "2022-04-28", "close": 1635.1635, "volume": 87.0}, {"date": "2022-04-29", "close": 1582.6583, "volume": 144.0}, {"date": "2022-05-02", "close": 1522.6523, "volume": 158.0}, {"date": "2022-05-03", "close": 1575.1575, "volume": 111.0}, {"date": "2022-05-04", "close": 1432.6433, "volume": 240.0}, {"date": "2022-05-05", "close": 1290.129, "volume": 214.0}, {"date": "2022-05-06", "close": 1245.1245, "volume": 244.0}, {"date": "2022-05-09", "close": 1230.123, "volume": 355.0}, {"date": "2022-05-10", "close": 1410.141, "volume": 372.0}, {"date": "2022-05-11", "close": 1282.6283, "volume": 164.0}, {"date": "2022-05-12", "close": 1350.135, "volume": 137.0}, {"date": "2022-05-13", "close": 1447.6448, "volume": 268.0}, {"date": "2022-05-16", "close": 1545.1545, "volume": 171.0}, {"date": "2022-05-17", "close": 1852.6853, "volume": 228.0}, {"date": "2022-05-18", "close": 1890.189, "volume": 330.0}, {"date": "2022-05-19", "close": 1995.1995, "volume": 560.0}, {"date": "2022-05-20", "close": 2002.7003, "volume": 187.0}, {"date": "2022-05-23", "close": 1957.6958, "volume": 241.0}, {"date": "2022-05-24", "close": 1950.195, "volume": 223.0}, {"date": "2022-05-25", "close": 1957.6958, "volume": 246.0}, {"date": "2022-05-26", "close": 1957.6958, "volume": 323.0}, {"date": "2022-05-27", "close": 2107.7108, "volume": 391.0}, {"date": "2022-05-31", "close": 2070.207, "volume": 196.0}, {"date": "2022-06-01", "close": 1882.6883, "volume": 117.0}, {"date": "2022-06-02", "close": 2085.2085, "volume": 304.0}, {"date": "2022-06-03", "close": 2130.213, "volume": 200.0}, {"date": "2022-06-06", "close": 1995.1995, "volume": 199.0}, {"date": "2022-06-07", "close": 2280.228, "volume": 471.0}, {"date": "2022-06-08", "close": 2190.219, "volume": 230.0}, {"date": "2022-06-09", "close": 2302.7303, "volume": 148.0}, {"date": "2022-06-10", "close": 2182.7183, "volume": 114.0}, {"date": "2022-06-13", "close": 2197.7198, "volume": 176.0}, {"date": "2022-06-14", "close": 2152.7153, "volume": 172.0}, {"date": "2022-06-15", "close": 2287.7288, "volume": 455.0}, {"date": "2022-06-16", "close": 2115.2115, "volume": 181.0}, {"date": "2022-06-17", "close": 2190.219, "volume": 322.0}, {"date": "2022-06-21", "close": 2190.219, "volume": 220.0}, {"date": "2022-06-22", "close": 2302.7303, "volume": 396.0}, {"date": "2022-06-23", "close": 2332.7333, "volume": 189.0}, {"date": "2022-06-24", "close": 2235.2235, "volume": 3103.0}, {"date": "2022-06-27", "close": 2167.7168, "volume": 215.0}, {"date": "2022-06-28", "close": 2220.222, "volume": 253.0}, {"date": "2022-06-29", "close": 2250.225, "volume": 151.0}, {"date": "2022-06-30", "close": 2242.7243, "volume": 123.0}, {"date": "2022-07-01", "close": 2160.216, "volume": 272.0}, {"date": "2022-07-05", "close": 2302.7303, "volume": 204.0}, {"date": "2022-07-06", "close": 2220.222, "volume": 43.0}, {"date": "2022-07-07", "close": 2370.237, "volume": 236.0}, {"date": "2022-07-08", "close": 2212.7213, "volume": 125.0}, {"date": "2022-07-11", "close": 2145.2145, "volume": 123.0}, {"date": "2022-07-12", "close": 2175.2175, "volume": 309.0}, {"date": "2022-07-13", "close": 2130.213, "volume": 130.0}, {"date": "2022-07-14", "close": 1935.1935, "volume": 205.0}, {"date": "2022-07-15", "close": 1860.186, "volume": 205.0}, {"date": "2022-07-18", "close": 1867.6868, "volume": 256.0}, {"date": "2022-07-19", "close": 1972.6973, "volume": 105.0}, {"date": "2022-07-20", "close": 2220.222, "volume": 288.0}, {"date": "2022-07-21", "close": 2287.7288, "volume": 229.0}, {"date": "2022-07-22", "close": 2325.2325, "volume": 161.0}, {"date": "2022-07-25", "close": 2205.2205, "volume": 124.0}, {"date": "2022-07-26", "close": 2092.7093, "volume": 88.0}, {"date": "2022-07-27", "close": 2197.7198, "volume": 72.0}, {"date": "2022-07-28", "close": 2190.219, "volume": 32.0}, {"date": "2022-07-29", "close": 2197.7198, "volume": 154.0}, {"date": "2022-08-01", "close": 2092.7093, "volume": 90.0}, {"date": "2022-08-02", "close": 2107.7108, "volume": 63.0}, {"date": "2022-08-03", "close": 2130.213, "volume": 105.0}, {"date": "2022-08-04", "close": 2100.21, "volume": 71.0}, {"date": "2022-08-05", "close": 2092.7093, "volume": 48.0}, {"date": "2022-08-08", "close": 2212.7213, "volume": 60.0}, {"date": "2022-08-09", "close": 2115.2115, "volume": 86.0}, {"date": "2022-08-10", "close": 2152.7153, "volume": 67.0}, {"date": "2022-08-11", "close": 1950.195, "volume": 297.0}, {"date": "2022-08-12", "close": 2062.7063, "volume": 186.0}, {"date": "2022-08-15", "close": 2062.7063, "volume": 103.0}, {"date": "2022-08-16", "close": 1972.6973, "volume": 110.0}, {"date": "2022-08-17", "close": 1980.198, "volume": 238.0}, {"date": "2022-08-18", "close": 2025.2025, "volume": 256.0}, {"date": "2022-08-19", "close": 2025.2025, "volume": 158.0}, {"date": "2022-08-22", "close": 1995.1995, "volume": 103.0}, {"date": "2022-08-23", "close": 2025.2025, "volume": 129.0}, {"date": "2022-08-24", "close": 1995.1995, "volume": 88.0}, {"date": "2022-08-25", "close": 1942.6943, "volume": 49.0}, {"date": "2022-08-26", "close": 1897.6898, "volume": 134.0}, {"date": "2022-08-29", "close": 1822.6823, "volume": 131.0}, {"date": "2022-08-30", "close": 1875.1875, "volume": 159.0}, {"date": "2022-08-31", "close": 1935.1935, "volume": 242.0}, {"date": "2022-09-01", "close": 2043.9544, "volume": 351.0}, {"date": "2022-09-02", "close": 1905.1905, "volume": 73.0}, {"date": "2022-09-06", "close": 1687.6688, "volume": 260.0}, {"date": "2022-09-07", "close": 1530.153, "volume": 170.0}, {"date": "2022-09-08", "close": 1725.1725, "volume": 262.0}, {"date": "2022-09-09", "close": 1890.189, "volume": 338.0}, {"date": "2022-09-12", "close": 1822.6823, "volume": 53.0}, {"date": "2022-09-13", "close": 1650.165, "volume": 255.0}, {"date": "2022-09-14", "close": 1567.6568, "volume": 175.0}, {"date": "2022-09-15", "close": 1552.6553, "volume": 63.0}, {"date": "2022-09-16", "close": 1522.6523, "volume": 258.0}, {"date": "2022-09-19", "close": 1425.1425, "volume": 103.0}, {"date": "2022-09-20", "close": 1357.6358, "volume": 79.0}, {"date": "2022-09-21", "close": 1447.6448, "volume": 56.0}, {"date": "2022-09-22", "close": 1522.6523, "volume": 138.0}, {"date": "2022-09-23", "close": 1417.6418, "volume": 98.0}, {"date": "2022-09-26", "close": 1350.135, "volume": 137.0}, {"date": "2022-09-27", "close": 1230.123, "volume": 177.0}, {"date": "2022-09-28", "close": 1368.8869, "volume": 170.0}, {"date": "2022-09-29", "close": 1402.6403, "volume": 64.0}, {"date": "2022-09-30", "close": 1320.132, "volume": 261.0}, {"date": "2022-10-03", "close": 1387.6388, "volume": 50.0}, {"date": "2022-10-04", "close": 1395.1395, "volume": 96.0}, {"date": "2022-10-05", "close": 1395.1395, "volume": 25.0}, {"date": "2022-10-06", "close": 1410.141, "volume": 44.0}, {"date": "2022-10-07", "close": 1372.6373, "volume": 49.0}, {"date": "2022-10-10", "close": 1350.135, "volume": 44.0}, {"date": "2022-10-11", "close": 1342.6343, "volume": 77.0}, {"date": "2022-10-12", "close": 1327.6328, "volume": 44.0}, {"date": "2022-10-13", "close": 1320.132, "volume": 38.0}, {"date": "2022-10-14", "close": 1387.6388, "volume": 95.0}, {"date": "2022-10-17", "close": 1245.1245, "volume": 129.0}, {"date": "2022-10-18", "close": 1282.6283, "volume": 36.0}, {"date": "2022-10-19", "close": 1260.126, "volume": 40.0}, {"date": "2022-10-20", "close": 1245.1245, "volume": 48.0}, {"date": "2022-10-21", "close": 1147.6148, "volume": 114.0}, {"date": "2022-10-24", "close": 1222.6223, "volume": 51.0}, {"date": "2022-10-25", "close": 1237.6238, "volume": 51.0}, {"date": "2022-10-26", "close": 1260.126, "volume": 73.0}, {"date": "2022-10-27", "close": 1357.6358, "volume": 75.0}, {"date": "2022-10-28", "close": 1455.1455, "volume": 289.0}, {"date": "2022-10-31", "close": 1395.1395, "volume": 42.0}, {"date": "2022-11-01", "close": 1440.144, "volume": 47.0}, {"date": "2022-11-02", "close": 1410.141, "volume": 21.0}, {"date": "2022-11-03", "close": 1425.1425, "volume": 23.0}, {"date": "2022-11-04", "close": 1507.6508, "volume": 174.0}, {"date": "2022-11-07", "close": 1650.165, "volume": 93.0}, {"date": "2022-11-08", "close": 1590.159, "volume": 120.0}, {"date": "2022-11-09", "close": 1522.6523, "volume": 20.0}, {"date": "2022-11-10", "close": 1567.6568, "volume": 28.0}, {"date": "2022-11-11", "close": 1597.6598, "volume": 44.0}, {"date": "2022-11-14", "close": 1575.1575, "volume": 29.0}, {"date": "2022-11-15", "close": 1620.162, "volume": 18.0}, {"date": "2022-11-16", "close": 1515.1515, "volume": 32.0}, {"date": "2022-11-17", "close": 1462.6463, "volume": 27.0}, {"date": "2022-11-18", "close": 1470.147, "volume": 59.0}, {"date": "2022-11-21", "close": 1410.141, "volume": 34.0}, {"date": "2022-11-22", "close": 1387.6388, "volume": 76.0}, {"date": "2022-11-23", "close": 1327.6328, "volume": 55.0}, {"date": "2022-11-25", "close": 1372.6373, "volume": 7.0}, {"date": "2022-11-28", "close": 1275.1275, "volume": 53.0}, {"date": "2022-11-29", "close": 1200.12, "volume": 148.0}, {"date": "2022-11-30", "close": 1237.6238, "volume": 210.0}, {"date": "2022-12-01", "close": 1170.117, "volume": 187.0}, {"date": "2022-12-02", "close": 1155.1155, "volume": 114.0}, {"date": "2022-12-05", "close": 1057.6058, "volume": 230.0}, {"date": "2022-12-06", "close": 1005.1005, "volume": 122.0}, {"date": "2022-12-07", "close": 1072.6073, "volume": 135.0}, {"date": "2022-12-08", "close": 1147.6148, "volume": 160.0}, {"date": "2022-12-09", "close": 1147.6148, "volume": 155.0}, {"date": "2022-12-12", "close": 1162.6163, "volume": 13.0}, {"date": "2022-12-13", "close": 1125.1125, "volume": 44.0}, {"date": "2022-12-14", "close": 1050.105, "volume": 114.0}, {"date": "2022-12-15", "close": 1027.6028, "volume": 53.0}, {"date": "2022-12-16", "close": 975.0975, "volume": 84.0}, {"date": "2022-12-19", "close": 900.09, "volume": 128.0}, {"date": "2022-12-20", "close": 907.5908, "volume": 110.0}, {"date": "2022-12-21", "close": 862.5863, "volume": 73.0}, {"date": "2022-12-22", "close": 840.084, "volume": 36.0}, {"date": "2022-12-23", "close": 817.5818, "volume": 42.0}, {"date": "2022-12-27", "close": 787.5788, "volume": 88.0}, {"date": "2022-12-28", "close": 705.1455, "volume": 100.0}, {"date": "2022-12-29", "close": 727.5728, "volume": 46.0}, {"date": "2022-12-30", "close": 664.3414, "volume": 177.0}, {"date": "2023-01-03", "close": 765.0765, "volume": 82.0}, {"date": "2023-01-04", "close": 765.0765, "volume": 38.0}, {"date": "2023-01-05", "close": 787.5788, "volume": 66.0}, {"date": "2023-01-06", "close": 783.8284, "volume": 31.0}, {"date": "2023-01-09", "close": 750.075, "volume": 170.0}, {"date": "2023-01-10", "close": 750.075, "volume": 47.0}, {"date": "2023-01-11", "close": 750.075, "volume": 99.0}, {"date": "2023-01-12", "close": 750.075, "volume": 98.0}, {"date": "2023-01-13", "close": 727.6478, "volume": 37.0}, {"date": "2023-01-17", "close": 727.5728, "volume": 47.0}, {"date": "2023-01-18", "close": 691.2691, "volume": 56.0}, {"date": "2023-01-19", "close": 712.5713, "volume": 78.0}, {"date": "2023-01-20", "close": 705.0705, "volume": 40.0}, {"date": "2023-01-23", "close": 708.8209, "volume": 74.0}, {"date": "2023-01-24", "close": 675.2925, "volume": 53.0}, {"date": "2023-01-25", "close": 642.1392, "volume": 89.0}, {"date": "2023-01-26", "close": 627.6628, "volume": 104.0}, {"date": "2023-01-27", "close": 637.5638, "volume": 237.0}, {"date": "2023-01-30", "close": 622.5623, "volume": 188.0}, {"date": "2023-01-31", "close": 590.8341, "volume": 161.0}, {"date": "2023-02-01", "close": 600.06, "volume": 246.0}, {"date": "2023-02-02", "close": 630.063, "volume": 780.0}, {"date": "2023-02-03", "close": 671.3171, "volume": 314.0}, {"date": "2023-02-06", "close": 690.069, "volume": 312.0}, {"date": "2023-02-07", "close": 682.4182, "volume": 131.0}, {"date": "2023-02-08", "close": 618.4368, "volume": 184.0}, {"date": "2023-02-09", "close": 622.4872, "volume": 107.0}, {"date": "2023-02-10", "close": 637.5638, "volume": 56.0}, {"date": "2023-02-13", "close": 609.3609, "volume": 31.0}, {"date": "2023-02-14", "close": 613.3363, "volume": 136.0}, {"date": "2023-02-15", "close": 591.9592, "volume": 154.0}, {"date": "2023-02-16", "close": 603.8104, "volume": 40.0}, {"date": "2023-02-17", "close": 614.9865, "volume": 222.0}, {"date": "2023-02-21", "close": 555.0555, "volume": 308.0}, {"date": "2023-02-22", "close": 465.0465, "volume": 227.0}, {"date": "2023-02-23", "close": 465.0465, "volume": 319.0}, {"date": "2023-02-24", "close": 487.5488, "volume": 109.0}, {"date": "2023-02-27", "close": 504.8005, "volume": 155.0}, {"date": "2023-02-28", "close": 514.5515, "volume": 16.0}, {"date": "2023-03-01", "close": 477.7978, "volume": 32.0}, {"date": "2023-03-02", "close": 540.054, "volume": 15.0}, {"date": "2023-03-03", "close": 540.054, "volume": 85.0}, {"date": "2023-03-06", "close": 495.0495, "volume": 20.0}, {"date": "2023-03-07", "close": 487.5488, "volume": 43.0}, {"date": "2023-03-08", "close": 487.5488, "volume": 29.0}, {"date": "2023-03-09", "close": 459.796, "volume": 54.0}, {"date": "2023-03-10", "close": 420.042, "volume": 223.0}, {"date": "2023-03-13", "close": 444.7945, "volume": 525.0}, {"date": "2023-03-14", "close": 442.9943, "volume": 93.0}, {"date": "2023-03-15", "close": 423.6424, "volume": 131.0}, {"date": "2023-03-16", "close": 420.192, "volume": 74.0}, {"date": "2023-03-17", "close": 397.6148, "volume": 51.0}, {"date": "2023-03-20", "close": 410.5161, "volume": 95.0}, {"date": "2023-03-21", "close": 423.1173, "volume": 42.0}, {"date": "2023-03-22", "close": 397.7648, "volume": 19.0}, {"date": "2023-03-23", "close": 465.0465, "volume": 15.0}, {"date": "2023-03-24", "close": 469.0219, "volume": 30.0}, {"date": "2023-03-27", "close": 435.1185, "volume": 38.0}, {"date": "2023-03-28", "close": 403.2403, "volume": 42.0}, {"date": "2023-03-29", "close": 360.036, "volume": 124.0}, {"date": "2023-03-30", "close": 348.6349, "volume": 84.0}, {"date": "2023-03-31", "close": 412.5413, "volume": 127.0}, {"date": "2023-04-03", "close": 410.5161, "volume": 117.0}, {"date": "2023-04-04", "close": 336.7087, "volume": 139.0}, {"date": "2023-04-05", "close": 367.5368, "volume": 136.0}, {"date": "2023-04-06", "close": 345.0345, "volume": 112.0}, {"date": "2023-04-10", "close": 356.4356, "volume": 159.0}, {"date": "2023-04-11", "close": 390.114, "volume": 623.0}, {"date": "2023-04-12", "close": 367.5368, "volume": 176.0}, {"date": "2023-04-13", "close": 342.7843, "volume": 323.0}, {"date": "2023-04-14", "close": 352.5353, "volume": 295.0}, {"date": "2023-04-17", "close": 337.5338, "volume": 155.0}, {"date": "2023-04-18", "close": 313.1563, "volume": 174.0}, {"date": "2023-04-19", "close": 307.5308, "volume": 146.0}, {"date": "2023-04-20", "close": 315.0315, "volume": 170.0}, {"date": "2023-04-21", "close": 300.03, "volume": 239.0}, {"date": "2023-04-24", "close": 299.88, "volume": 1315.0}, {"date": "2023-04-25", "close": 262.5263, "volume": 145.0}, {"date": "2023-04-26", "close": 277.5278, "volume": 118.0}, {"date": "2023-04-27", "close": 285.0285, "volume": 107.0}, {"date": "2023-04-28", "close": 285.1785, "volume": 142.0}, {"date": "2023-05-01", "close": 277.5278, "volume": 143.0}, {"date": "2023-05-02", "close": 258.7759, "volume": 146.0}, {"date": "2023-05-03", "close": 223.5224, "volume": 845.0}, {"date": "2023-05-04", "close": 222.3972, "volume": 485.0}, {"date": "2023-05-05", "close": 224.9475, "volume": 220.0}, {"date": "2023-05-08", "close": 225.0225, "volume": 1299.0}, {"date": "2023-05-09", "close": 223.5224, "volume": 121.0}, {"date": "2023-05-10", "close": 219.0219, "volume": 190.0}, {"date": "2023-05-11", "close": 228.2478, "volume": 113.0}, {"date": "2023-05-12", "close": 213.7714, "volume": 209.0}, {"date": "2023-05-15", "close": 224.8725, "volume": 137.0}, {"date": "2023-05-16", "close": 213.7714, "volume": 265.0}, {"date": "2023-05-17", "close": 212.1212, "volume": 192.0}, {"date": "2023-05-18", "close": 217.5218, "volume": 159.0}, {"date": "2023-05-19", "close": 203.4953, "volume": 195.0}, {"date": "2023-05-22", "close": 232.2982, "volume": 201.0}, {"date": "2023-05-23", "close": 236.5737, "volume": 123.0}, {"date": "2023-05-24", "close": 224.2724, "volume": 231.0}, {"date": "2023-05-25", "close": 210.021, "volume": 124.0}, {"date": "2023-05-26", "close": 215.6466, "volume": 73.0}, {"date": "2023-05-30", "close": 189.0189, "volume": 288.0}, {"date": "2023-05-31", "close": 168.9169, "volume": 1870.0}, {"date": "2023-06-01", "close": 184.8567, "volume": 365.0}, {"date": "2023-06-02", "close": 215.7216, "volume": 1018.0}, {"date": "2023-06-05", "close": 222.0222, "volume": 470.0}, {"date": "2023-06-06", "close": 225.0225, "volume": 4064.0}, {"date": "2023-06-07", "close": 240.024, "volume": 842.0}, {"date": "2023-06-08", "close": 270.027, "volume": 1765.0}, {"date": "2023-06-09", "close": 262.5263, "volume": 897.0}, {"date": "2023-06-12", "close": 239.3489, "volume": 644.0}, {"date": "2023-06-13", "close": 244.1494, "volume": 263.0}, {"date": "2023-06-14", "close": 240.024, "volume": 258.0}, {"date": "2023-06-15", "close": 262.4512, "volume": 337.0}, {"date": "2023-06-16", "close": 255.0255, "volume": 6998.0}, {"date": "2023-06-20", "close": 255.0255, "volume": 2080.0}, {"date": "2023-06-21", "close": 258.7759, "volume": 1214.0}, {"date": "2023-06-22", "close": 230.273, "volume": 1484.0}, {"date": "2023-06-23", "close": 228.7729, "volume": 1052.0}, {"date": "2023-06-26", "close": 234.6235, "volume": 390.0}, {"date": "2023-06-27", "close": 217.5218, "volume": 1201.0}, {"date": "2023-06-28", "close": 210.021, "volume": 1079.0}, {"date": "2023-06-29", "close": 223.8974, "volume": 1244.0}, {"date": "2023-06-30", "close": 234.0234, "volume": 296.0}, {"date": "2023-07-03", "close": 240.024, "volume": 519.0}, {"date": "2023-07-05", "close": 233.9484, "volume": 405.0}, {"date": "2023-07-06", "close": 232.5233, "volume": 376.0}, {"date": "2023-07-07", "close": 210.9211, "volume": 642.0}, {"date": "2023-07-10", "close": 210.021, "volume": 439.0}, {"date": "2023-07-11", "close": 202.5203, "volume": 697.0}, {"date": "2023-07-12", "close": 207.0207, "volume": 315.0}, {"date": "2023-07-13", "close": 210.7711, "volume": 3231.0}, {"date": "2023-07-14", "close": 250.375, "volume": 1857.0}, {"date": "2023-07-17", "close": 260.276, "volume": 1625.0}, {"date": "2023-07-18", "close": 257.2757, "volume": 781.0}, {"date": "2023-07-19", "close": 246.7747, "volume": 379.0}, {"date": "2023-07-20", "close": 212.4212, "volume": 416.0}, {"date": "2023-07-21", "close": 211.2211, "volume": 491.0}, {"date": "2023-07-24", "close": 224.2724, "volume": 709.0}, {"date": "2023-07-25", "close": 212.3462, "volume": 367.0}, {"date": "2023-07-26", "close": 218.2718, "volume": 95.0}, {"date": "2023-07-27", "close": 210.321, "volume": 146.0}, {"date": "2023-07-28", "close": 211.6712, "volume": 390.0}, {"date": "2023-07-31", "close": 206.2706, "volume": 125.0}, {"date": "2023-08-01", "close": 196.5197, "volume": 321.0}, {"date": "2023-08-02", "close": 210.021, "volume": 259.0}, {"date": "2023-08-03", "close": 196.5197, "volume": 160.0}, {"date": "2023-08-04", "close": 200.345, "volume": 136.0}, {"date": "2023-08-07", "close": 210.021, "volume": 308.0}, {"date": "2023-08-08", "close": 215.8716, "volume": 203.0}, {"date": "2023-08-09", "close": 212.3462, "volume": 89.0}, {"date": "2023-08-10", "close": 215.2715, "volume": 270.0}, {"date": "2023-08-11", "close": 216.0966, "volume": 170.0}, {"date": "2023-08-14", "close": 195.5446, "volume": 416.0}, {"date": "2023-08-15", "close": 198.2448, "volume": 124.0}, {"date": "2023-08-16", "close": 187.9688, "volume": 393.0}, {"date": "2023-08-17", "close": 212.7213, "volume": 320.0}, {"date": "2023-08-18", "close": 196.2196, "volume": 290.0}, {"date": "2023-08-21", "close": 195.0195, "volume": 82.0}, {"date": "2023-08-22", "close": 193.5194, "volume": 135.0}, {"date": "2023-08-23", "close": 201.0201, "volume": 841.0}, {"date": "2023-08-24", "close": 201.7702, "volume": 102.0}, {"date": "2023-08-25", "close": 195.7696, "volume": 221.0}, {"date": "2023-08-28", "close": 193.5944, "volume": 85.0}, {"date": "2023-08-29", "close": 198.0198, "volume": 194.0}, {"date": "2023-08-30", "close": 199.52, "volume": 166.0}, {"date": "2023-08-31", "close": 195.7696, "volume": 512.0}, {"date": "2023-09-01", "close": 210.7711, "volume": 436.0}, {"date": "2023-09-05", "close": 237.8488, "volume": 455.0}, {"date": "2023-09-06", "close": 225.0225, "volume": 147.0}, {"date": "2023-09-07", "close": 220.5221, "volume": 168.0}, {"date": "2023-09-08", "close": 202.2952, "volume": 567.0}, {"date": "2023-09-11", "close": 187.5188, "volume": 497.0}, {"date": "2023-09-12", "close": 192.0192, "volume": 230.0}, {"date": "2023-09-13", "close": 180.093, "volume": 256.0}, {"date": "2023-09-14", "close": 185.8686, "volume": 200.0}, {"date": "2023-09-15", "close": 210.021, "volume": 367.0}, {"date": "2023-09-18", "close": 183.8434, "volume": 185.0}, {"date": "2023-09-19", "close": 187.5938, "volume": 108.0}, {"date": "2023-09-20", "close": 187.5188, "volume": 97.0}, {"date": "2023-09-21", "close": 186.0186, "volume": 115.0}, {"date": "2023-09-22", "close": 184.7435, "volume": 109.0}, {"date": "2023-09-25", "close": 187.5188, "volume": 356.0}, {"date": "2023-09-26", "close": 191.2691, "volume": 62.0}, {"date": "2023-09-27", "close": 187.5188, "volume": 144.0}, {"date": "2023-09-28", "close": 183.7684, "volume": 152.0}, {"date": "2023-09-29", "close": 180.8431, "volume": 239.0}, {"date": "2023-10-02", "close": 186.4686, "volume": 114.0}, {"date": "2023-10-03", "close": 177.3927, "volume": 51.0}, {"date": "2023-10-04", "close": 179.943, "volume": 130.0}, {"date": "2023-10-05", "close": 178.2928, "volume": 52.0}, {"date": "2023-10-06", "close": 175.6676, "volume": 138.0}, {"date": "2023-10-09", "close": 180.018, "volume": 73.0}, {"date": "2023-10-10", "close": 184.8185, "volume": 96.0}, {"date": "2023-10-11", "close": 196.5197, "volume": 179.0}, {"date": "2023-10-12", "close": 187.7438, "volume": 233.0}, {"date": "2023-10-13", "close": 191.2691, "volume": 58.0}, {"date": "2023-10-16", "close": 183.8434, "volume": 88.0}, {"date": "2023-10-17", "close": 180.018, "volume": 116.0}, {"date": "2023-10-18", "close": 187.5188, "volume": 109.0}, {"date": "2023-10-19", "close": 180.7681, "volume": 31.0}, {"date": "2023-10-20", "close": 190.5191, "volume": 182.0}, {"date": "2023-10-23", "close": 181.5182, "volume": 83.0}, {"date": "2023-10-24", "close": 181.5932, "volume": 32.0}, {"date": "2023-10-25", "close": 181.5182, "volume": 63.0}, {"date": "2023-10-26", "close": 190.5191, "volume": 87.0}, {"date": "2023-10-27", "close": 191.2691, "volume": 251.0}, {"date": "2023-10-30", "close": 184.8185, "volume": 61.0}, {"date": "2023-10-31", "close": 186.8437, "volume": 125.0}, {"date": "2023-11-01", "close": 187.5188, "volume": 76.0}, {"date": "2023-11-02", "close": 203.2703, "volume": 219.0}, {"date": "2023-11-03", "close": 210.7711, "volume": 143.0}, {"date": "2023-11-06", "close": 210.7711, "volume": 515.0}, {"date": "2023-11-07", "close": 204.0204, "volume": 101.0}, {"date": "2023-11-08", "close": 193.5194, "volume": 100.0}, {"date": "2023-11-09", "close": 183.7684, "volume": 96.0}, {"date": "2023-11-10", "close": 176.2676, "volume": 427.0}, {"date": "2023-11-13", "close": 171.0171, "volume": 187.0}, {"date": "2023-11-14", "close": 168.7669, "volume": 211.0}, {"date": "2023-11-15", "close": 180.018, "volume": 89.0}, {"date": "2023-11-16", "close": 174.0174, "volume": 69.0}, {"date": "2023-11-17", "close": 176.6427, "volume": 132.0}, {"date": "2023-11-20", "close": 174.0174, "volume": 163.0}, {"date": "2023-11-21", "close": 172.5173, "volume": 31.0}, {"date": "2023-11-22", "close": 173.7924, "volume": 41.0}, {"date": "2023-11-24", "close": 181.5932, "volume": 69.0}, {"date": "2023-11-27", "close": 165.0165, "volume": 274.0}, {"date": "2023-11-28", "close": 161.2661, "volume": 215.0}, {"date": "2023-11-29", "close": 161.2661, "volume": 136.0}, {"date": "2023-11-30", "close": 165.0165, "volume": 97.0}, {"date": "2023-12-01", "close": 162.7663, "volume": 77.0}, {"date": "2023-12-04", "close": 174.0174, "volume": 654.0}, {"date": "2023-12-05", "close": 181.5182, "volume": 307.0}, {"date": "2023-12-06", "close": 178.5929, "volume": 63.0}, {"date": "2023-12-07", "close": 166.5167, "volume": 291.0}, {"date": "2023-12-08", "close": 168.8419, "volume": 115.0}, {"date": "2023-12-11", "close": 166.5167, "volume": 122.0}, {"date": "2023-12-12", "close": 168.7669, "volume": 118.0}, {"date": "2023-12-13", "close": 172.1422, "volume": 145.0}, {"date": "2023-12-14", "close": 183.7684, "volume": 247.0}, {"date": "2023-12-15", "close": 184.9685, "volume": 165.0}, {"date": "2023-12-18", "close": 188.9439, "volume": 299.0}, {"date": "2023-12-19", "close": 200.9451, "volume": 235.0}, {"date": "2023-12-20", "close": 196.5947, "volume": 271.0}, {"date": "2023-12-21", "close": 200.9451, "volume": 225.0}, {"date": "2023-12-22", "close": 195.1695, "volume": 270.0}, {"date": "2023-12-26", "close": 190.5191, "volume": 203.0}, {"date": "2023-12-27", "close": 189.0939, "volume": 141.0}, {"date": "2023-12-28", "close": 192.0192, "volume": 229.0}, {"date": "2023-12-29", "close": 191.2691, "volume": 350.0}, {"date": "2024-01-02", "close": 191.2691, "volume": 60.0}, {"date": "2024-01-03", "close": 192.7693, "volume": 121.0}, {"date": "2024-01-04", "close": 192.0192, "volume": 183.0}, {"date": "2024-01-05", "close": 191.0441, "volume": 202.0}, {"date": "2024-01-08", "close": 186.0186, "volume": 296.0}, {"date": "2024-01-09", "close": 179.643, "volume": 149.0}, {"date": "2024-01-10", "close": 169.517, "volume": 460.0}, {"date": "2024-01-11", "close": 165.0165, "volume": 109.0}, {"date": "2024-01-12", "close": 168.0168, "volume": 150.0}, {"date": "2024-01-16", "close": 159.0159, "volume": 250.0}, {"date": "2024-01-17", "close": 170.6421, "volume": 508.0}, {"date": "2024-01-18", "close": 165.7666, "volume": 163.0}, {"date": "2024-01-19", "close": 176.2676, "volume": 129.0}, {"date": "2024-01-22", "close": 167.2667, "volume": 79.0}, {"date": "2024-01-23", "close": 172.8173, "volume": 174.0}, {"date": "2024-01-24", "close": 165.0165, "volume": 129.0}, {"date": "2024-01-25", "close": 163.3663, "volume": 65.0}, {"date": "2024-01-26", "close": 158.3408, "volume": 126.0}, {"date": "2024-01-29", "close": 163.8914, "volume": 114.0}, {"date": "2024-01-30", "close": 157.5158, "volume": 235.0}, {"date": "2024-01-31", "close": 148.5149, "volume": 139.0}, {"date": "2024-02-01", "close": 139.3639, "volume": 645.0}, {"date": "2024-02-02", "close": 146.2646, "volume": 417.0}, {"date": "2024-02-05", "close": 121.75, "volume": 1534.0}, {"date": "2024-02-06", "close": 122.0, "volume": 807.0}, {"date": "2024-02-07", "close": 119.5, "volume": 318.0}, {"date": "2024-02-08", "close": 120.5, "volume": 167.0}, {"date": "2024-02-09", "close": 120.0, "volume": 296.0}, {"date": "2024-02-12", "close": 108.25, "volume": 1654.0}, {"date": "2024-02-13", "close": 94.2525, "volume": 521.0}, {"date": "2024-02-14", "close": 93.875, "volume": 3609.0}, {"date": "2024-02-15", "close": 102.5, "volume": 287.0}, {"date": "2024-02-16", "close": 106.75, "volume": 820.0}, {"date": "2024-02-20", "close": 110.75, "volume": 268.0}, {"date": "2024-02-21", "close": 101.0, "volume": 204.0}, {"date": "2024-02-22", "close": 104.9275, "volume": 75.0}, {"date": "2024-02-23", "close": 96.75, "volume": 411.0}, {"date": "2024-02-26", "close": 98.75, "volume": 341.0}, {"date": "2024-02-27", "close": 103.25, "volume": 410.0}, {"date": "2024-02-28", "close": 104.75, "volume": 254.0}, {"date": "2024-02-29", "close": 105.5, "volume": 522.0}, {"date": "2024-03-01", "close": 110.0, "volume": 123.0}, {"date": "2024-03-04", "close": 113.2475, "volume": 103.0}, {"date": "2024-03-05", "close": 107.5, "volume": 167.0}, {"date": "2024-03-06", "close": 108.2925, "volume": 142.0}, {"date": "2024-03-07", "close": 110.165, "volume": 91.0}, {"date": "2024-03-08", "close": 108.0, "volume": 285.0}, {"date": "2024-03-11", "close": 121.205, "volume": 2030.0}, {"date": "2024-03-12", "close": 128.2475, "volume": 2495.0}, {"date": "2024-03-13", "close": 114.25, "volume": 984.0}, {"date": "2024-03-14", "close": 117.75, "volume": 77.0}, {"date": "2024-03-15", "close": 115.75, "volume": 87.0}, {"date": "2024-03-18", "close": 110.25, "volume": 171.0}, {"date": "2024-03-19", "close": 111.625, "volume": 45.0}, {"date": "2024-03-20", "close": 105.25, "volume": 170.0}, {"date": "2024-03-21", "close": 95.25, "volume": 403.0}, {"date": "2024-03-22", "close": 114.75, "volume": 5551.0}, {"date": "2024-03-25", "close": 110.25, "volume": 567.0}, {"date": "2024-03-26", "close": 110.0, "volume": 308.0}, {"date": "2024-03-27", "close": 109.25, "volume": 155.0}, {"date": "2024-03-28", "close": 110.75, "volume": 433.0}, {"date": "2024-04-01", "close": 107.75, "volume": 448.0}, {"date": "2024-04-02", "close": 105.0, "volume": 153.0}, {"date": "2024-04-03", "close": 116.25, "volume": 194.0}, {"date": "2024-04-04", "close": 109.0625, "volume": 480.0}, {"date": "2024-04-05", "close": 103.7525, "volume": 143.0}, {"date": "2024-04-08", "close": 102.0, "volume": 548.0}, {"date": "2024-04-09", "close": 103.75, "volume": 914.0}, {"date": "2024-04-10", "close": 100.0, "volume": 170.0}, {"date": "2024-04-11", "close": 100.0, "volume": 129.0}, {"date": "2024-04-12", "close": 97.5, "volume": 195.0}, {"date": "2024-04-15", "close": 95.0, "volume": 320.0}, {"date": "2024-04-16", "close": 92.5, "volume": 398.0}, {"date": "2024-04-17", "close": 99.25, "volume": 233.0}, {"date": "2024-04-18", "close": 95.0025, "volume": 41.0}, {"date": "2024-04-19", "close": 92.25, "volume": 236.0}, {"date": "2024-04-22", "close": 94.5, "volume": 139.0}, {"date": "2024-04-23", "close": 91.25, "volume": 424.0}, {"date": "2024-04-24", "close": 91.25, "volume": null}, {"date": "2024-04-25", "close": 93.79, "volume": 137.0}, {"date": "2024-04-26", "close": 83.625, "volume": 416.0}, {"date": "2024-04-29", "close": 77.68, "volume": 368.0}, {"date": "2024-04-30", "close": 75.0, "volume": 379.0}, {"date": "2024-05-01", "close": 79.25, "volume": 173.0}, {"date": "2024-05-02", "close": 79.875, "volume": 312.0}, {"date": "2024-05-03", "close": 82.5, "volume": 114.0}, {"date": "2024-05-06", "close": 80.5, "volume": 389.0}, {"date": "2024-05-07", "close": 80.75, "volume": 543.0}, {"date": "2024-05-08", "close": 77.5, "volume": 78.0}, {"date": "2024-05-09", "close": 80.71, "volume": 84.0}, {"date": "2024-05-10", "close": 83.125, "volume": 532.0}, {"date": "2024-05-13", "close": 81.25, "volume": 129.0}, {"date": "2024-05-14", "close": 79.8325, "volume": 305.0}, {"date": "2024-05-15", "close": 76.2525, "volume": 361.0}, {"date": "2024-05-16", "close": 81.75, "volume": 482.0}, {"date": "2024-05-17", "close": 78.0, "volume": 475.0}, {"date": "2024-05-20", "close": 195.0, "volume": 2600269.0}, {"date": "2024-05-21", "close": 140.0, "volume": 752216.0}, {"date": "2024-05-22", "close": 125.5, "volume": 35804.0}, {"date": "2024-05-23", "close": 97.5, "volume": 11404.0}, {"date": "2024-05-24", "close": 92.0, "volume": 5916.0}, {"date": "2024-05-28", "close": 88.25, "volume": 4783.0}, {"date": "2024-05-29", "close": 88.25, "volume": 3450.0}, {"date": "2024-05-30", "close": 96.5, "volume": 2719.0}, {"date": "2024-05-31", "close": 93.75, "volume": 707.0}, {"date": "2024-06-03", "close": 89.125, "volume": 3093.0}, {"date": "2024-06-04", "close": 88.0, "volume": 683.0}, {"date": "2024-06-05", "close": 84.25, "volume": 2981.0}, {"date": "2024-06-06", "close": 82.0, "volume": 1630.0}, {"date": "2024-06-07", "close": 78.875, "volume": 3596.0}, {"date": "2024-06-10", "close": 71.25, "volume": 8313.0}, {"date": "2024-06-11", "close": 78.75, "volume": 2162.0}, {"date": "2024-06-12", "close": 74.5, "volume": 722.0}, {"date": "2024-06-13", "close": 75.0, "volume": 667.0}, {"date": "2024-06-14", "close": 72.25, "volume": 499.0}, {"date": "2024-06-17", "close": 73.0, "volume": 530.0}, {"date": "2024-06-18", "close": 74.75, "volume": 1926.0}, {"date": "2024-06-20", "close": 71.25, "volume": 975.0}, {"date": "2024-06-21", "close": 73.0, "volume": 375.0}, {"date": "2024-06-24", "close": 73.5, "volume": 455.0}, {"date": "2024-06-25", "close": 73.75, "volume": 958.0}, {"date": "2024-06-26", "close": 75.875, "volume": 615.0}, {"date": "2024-06-27", "close": 70.5, "volume": 26370.0}, {"date": "2024-06-28", "close": 70.75, "volume": 2173.0}, {"date": "2024-07-01", "close": 66.5, "volume": 2495.0}, {"date": "2024-07-02", "close": 72.0, "volume": 1503.0}, {"date": "2024-07-03", "close": 68.75, "volume": 892.0}, {"date": "2024-07-05", "close": 72.0, "volume": 888.0}, {"date": "2024-07-08", "close": 72.0, "volume": 1128.0}, {"date": "2024-07-09", "close": 71.0, "volume": 647.0}, {"date": "2024-07-10", "close": 70.25, "volume": 511.0}, {"date": "2024-07-11", "close": 72.0, "volume": 197.0}, {"date": "2024-07-12", "close": 73.25, "volume": 363.0}, {"date": "2024-07-15", "close": 70.0, "volume": 624.0}, {"date": "2024-07-16", "close": 70.5, "volume": 336.0}, {"date": "2024-07-17", "close": 68.25, "volume": 1101.0}, {"date": "2024-07-18", "close": 69.0, "volume": 159.0}, {"date": "2024-07-19", "close": 68.75, "volume": 379.0}, {"date": "2024-07-22", "close": 67.75, "volume": 554.0}, {"date": "2024-07-23", "close": 69.75, "volume": 304.0}, {"date": "2024-07-24", "close": 68.625, "volume": 366.0}, {"date": "2024-07-25", "close": 69.0, "volume": 195.0}, {"date": "2024-07-26", "close": 69.125, "volume": 109.0}, {"date": "2024-07-29", "close": 68.5, "volume": 283.0}, {"date": "2024-07-30", "close": 65.0, "volume": 964.0}, {"date": "2024-07-31", "close": 65.25, "volume": 815.0}, {"date": "2024-08-01", "close": 63.75, "volume": 888.0}, {"date": "2024-08-02", "close": 62.7475, "volume": 368.0}, {"date": "2024-08-05", "close": 58.25, "volume": 489.0}, {"date": "2024-08-06", "close": 57.2325, "volume": 281.0}, {"date": "2024-08-07", "close": 56.25, "volume": 524.0}, {"date": "2024-08-08", "close": 55.0, "volume": 690.0}, {"date": "2024-08-09", "close": 53.5, "volume": 782.0}, {"date": "2024-08-12", "close": 54.75, "volume": 275.0}, {"date": "2024-08-13", "close": 60.25, "volume": 567.0}, {"date": "2024-08-14", "close": 57.25, "volume": 263.0}, {"date": "2024-08-15", "close": 59.25, "volume": 227.0}, {"date": "2024-08-16", "close": 56.25, "volume": 330.0}, {"date": "2024-08-19", "close": 56.25, "volume": 317.0}, {"date": "2024-08-20", "close": 53.5, "volume": 169.0}, {"date": "2024-08-21", "close": 53.2075, "volume": 1105.0}, {"date": "2024-08-22", "close": 54.0, "volume": 444.0}, {"date": "2024-08-23", "close": 54.25, "volume": 166.0}, {"date": "2024-08-26", "close": 54.0, "volume": 46.0}, {"date": "2024-08-27", "close": 55.95, "volume": 211.0}, {"date": "2024-08-28", "close": 54.75, "volume": 438.0}, {"date": "2024-08-29", "close": 54.595, "volume": 219.0}, {"date": "2024-08-30", "close": 53.75, "volume": 208.0}, {"date": "2024-09-03", "close": 53.0, "volume": 131.0}, {"date": "2024-09-04", "close": 53.5, "volume": 239.0}, {"date": "2024-09-05", "close": 51.5, "volume": 431.0}, {"date": "2024-09-06", "close": 48.75, "volume": 546.0}, {"date": "2024-09-09", "close": 54.315, "volume": 391.0}, {"date": "2024-09-10", "close": 51.6875, "volume": 76.0}, {"date": "2024-09-11", "close": 53.0, "volume": 203.0}, {"date": "2024-09-12", "close": 54.5025, "volume": 667.0}, {"date": "2024-09-13", "close": 54.5, "volume": 101.0}, {"date": "2024-09-16", "close": 52.75, "volume": 866.0}, {"date": "2024-09-17", "close": 56.25, "volume": 252.0}, {"date": "2024-09-18", "close": 54.5, "volume": 532.0}, {"date": "2024-09-19", "close": 52.0, "volume": 543.0}, {"date": "2024-09-20", "close": 51.25, "volume": 578.0}, {"date": "2024-09-23", "close": 49.25, "volume": 530.0}, {"date": "2024-09-24", "close": 50.0, "volume": 247.0}, {"date": "2024-09-25", "close": 50.625, "volume": 55.0}, {"date": "2024-09-26", "close": 52.25, "volume": 347.0}, {"date": "2024-09-27", "close": 53.0, "volume": 232.0}, {"date": "2024-09-30", "close": 57.725, "volume": 2604.0}, {"date": "2024-10-01", "close": 55.5, "volume": 964.0}, {"date": "2024-10-02", "close": 53.75, "volume": 556.0}, {"date": "2024-10-03", "close": 52.585, "volume": 457.0}, {"date": "2024-10-04", "close": 50.5, "volume": 1207.0}, {"date": "2024-10-07", "close": 51.625, "volume": 457.0}, {"date": "2024-10-08", "close": 52.125, "volume": 77.0}, {"date": "2024-10-09", "close": 51.75, "volume": 848.0}, {"date": "2024-10-10", "close": 50.0, "volume": 481.0}, {"date": "2024-10-11", "close": 51.25, "volume": 457.0}, {"date": "2024-10-14", "close": 51.2225, "volume": 184.0}, {"date": "2024-10-15", "close": 49.75, "volume": 346.0}, {"date": "2024-10-16", "close": 50.0, "volume": 677.0}, {"date": "2024-10-17", "close": 52.75, "volume": 1087.0}, {"date": "2024-10-18", "close": 57.25, "volume": 899.0}, {"date": "2024-10-21", "close": 60.5, "volume": 1487.0}, {"date": "2024-10-22", "close": 63.5, "volume": 1582.0}, {"date": "2024-10-23", "close": 73.73, "volume": 1890.0}, {"date": "2024-10-24", "close": 75.5, "volume": 3178.0}, {"date": "2024-10-25", "close": 78.0, "volume": 1764.0}, {"date": "2024-10-28", "close": 82.5, "volume": 912.0}, {"date": "2024-10-29", "close": 83.25, "volume": 630.0}, {"date": "2024-10-30", "close": 75.25, "volume": 608.0}, {"date": "2024-10-31", "close": 73.5, "volume": 540.0}, {"date": "2024-11-01", "close": 74.25, "volume": 155.0}, {"date": "2024-11-04", "close": 76.25, "volume": 665.0}, {"date": "2024-11-05", "close": 72.5, "volume": 119.0}, {"date": "2024-11-06", "close": 74.75, "volume": 373.0}, {"date": "2024-11-07", "close": 77.5, "volume": 785.0}, {"date": "2024-11-08", "close": 83.25, "volume": 3706.0}, {"date": "2024-11-11", "close": 86.68, "volume": 1276.0}, {"date": "2024-11-12", "close": 76.5, "volume": 1562.0}, {"date": "2024-11-13", "close": 76.5025, "volume": 415.0}, {"date": "2024-11-14", "close": 75.25, "volume": 954.0}, {"date": "2024-11-15", "close": 73.0, "volume": 490.0}, {"date": "2024-11-18", "close": 73.75, "volume": 2267.0}, {"date": "2024-11-19", "close": 78.39, "volume": 668.0}, {"date": "2024-11-20", "close": 79.75, "volume": 624.0}, {"date": "2024-11-21", "close": 75.25, "volume": 230.0}, {"date": "2024-11-22", "close": 76.5, "volume": 482.0}, {"date": "2024-11-25", "close": 74.0, "volume": 582.0}, {"date": "2024-11-26", "close": 76.125, "volume": 1119.0}, {"date": "2024-11-27", "close": 71.5, "volume": 275.0}, {"date": "2024-11-29", "close": 70.0, "volume": 378.0}, {"date": "2024-12-02", "close": 69.75, "volume": 1888.0}, {"date": "2024-12-03", "close": 70.5, "volume": 790.0}, {"date": "2024-12-04", "close": 68.5, "volume": 1203.0}, {"date": "2024-12-05", "close": 62.03, "volume": 1620.0}, {"date": "2024-12-06", "close": 64.25, "volume": 493.0}, {"date": "2024-12-09", "close": 67.0875, "volume": 221.0}, {"date": "2024-12-10", "close": 76.04, "volume": 1083.0}, {"date": "2024-12-11", "close": 70.0, "volume": 2020.0}, {"date": "2024-12-12", "close": 68.5, "volume": 1928.0}, {"date": "2024-12-13", "close": 68.75, "volume": 787.0}, {"date": "2024-12-16", "close": 62.75, "volume": 759.0}, {"date": "2024-12-17", "close": 62.25, "volume": 1167.0}, {"date": "2024-12-18", "close": 51.25, "volume": 3292.0}, {"date": "2024-12-19", "close": 48.0, "volume": 1305.0}, {"date": "2024-12-20", "close": 43.625, "volume": 3473.0}, {"date": "2024-12-23", "close": 70.25, "volume": 834263.0}, {"date": "2024-12-24", "close": 80.0, "volume": 26040.0}, {"date": "2024-12-26", "close": 77.25, "volume": 11670.0}, {"date": "2024-12-27", "close": 75.5, "volume": 3636.0}, {"date": "2024-12-30", "close": 76.25, "volume": 3117.0}, {"date": "2024-12-31", "close": 76.25, "volume": 2057.0}, {"date": "2025-01-02", "close": 73.5, "volume": 1080.0}, {"date": "2025-01-03", "close": 75.0, "volume": 1132.0}, {"date": "2025-01-06", "close": 74.75, "volume": 3457.0}, {"date": "2025-01-07", "close": 71.75, "volume": 4093.0}, {"date": "2025-01-08", "close": 63.75, "volume": 1006.0}, {"date": "2025-01-10", "close": 66.25, "volume": 1417.0}, {"date": "2025-01-13", "close": 59.75, "volume": 155048.0}, {"date": "2025-01-14", "close": 63.0, "volume": 4596.0}, {"date": "2025-01-15", "close": 58.75, "volume": 3796.0}, {"date": "2025-01-16", "close": 58.25, "volume": 3483.0}, {"date": "2025-01-17", "close": 59.75, "volume": 2901.0}, {"date": "2025-01-21", "close": 57.75, "volume": 1024.0}, {"date": "2025-01-22", "close": 59.25, "volume": 1184.0}, {"date": "2025-01-23", "close": 59.5, "volume": 911.0}, {"date": "2025-01-24", "close": 60.5, "volume": 1209.0}, {"date": "2025-01-27", "close": 51.0, "volume": 3691.0}, {"date": "2025-01-28", "close": 52.5, "volume": 2371.0}, {"date": "2025-01-29", "close": 52.75, "volume": 1827.0}, {"date": "2025-01-30", "close": 51.5, "volume": 1217.0}, {"date": "2025-01-31", "close": 55.75, "volume": 835.0}, {"date": "2025-02-03", "close": 56.25, "volume": 1458.0}, {"date": "2025-02-04", "close": 55.0, "volume": 1019.0}, {"date": "2025-02-05", "close": 56.75, "volume": 1039.0}, {"date": "2025-02-06", "close": 54.75, "volume": 751.0}, {"date": "2025-02-07", "close": 53.75, "volume": 687.0}, {"date": "2025-02-10", "close": 55.25, "volume": 385.0}, {"date": "2025-02-11", "close": 52.75, "volume": 1626.0}, {"date": "2025-02-12", "close": 53.25, "volume": 304.0}, {"date": "2025-02-13", "close": 56.0, "volume": 1102.0}, {"date": "2025-02-14", "close": 53.5, "volume": 874.0}, {"date": "2025-02-18", "close": 52.5, "volume": 628.0}, {"date": "2025-02-19", "close": 52.75, "volume": 618.0}, {"date": "2025-02-20", "close": 53.25, "volume": 312.0}, {"date": "2025-02-21", "close": 53.75, "volume": 686.0}, {"date": "2025-02-24", "close": 50.75, "volume": 584.0}, {"date": "2025-02-25", "close": 61.5, "volume": 1067894.0}, {"date": "2025-02-26", "close": 59.0, "volume": 14385.0}, {"date": "2025-02-27", "close": 57.5, "volume": 3697.0}, {"date": "2025-02-28", "close": 59.5, "volume": 2385.0}, {"date": "2025-03-03", "close": 58.25, "volume": 2218.0}, {"date": "2025-03-04", "close": 54.5, "volume": 1777.0}, {"date": "2025-03-05", "close": 60.75, "volume": 3207.0}, {"date": "2025-03-06", "close": 59.25, "volume": 2384.0}, {"date": "2025-03-07", "close": 61.0, "volume": 2142.0}, {"date": "2025-03-10", "close": 62.25, "volume": 1321.0}, {"date": "2025-03-11", "close": 62.0, "volume": 1650.0}, {"date": "2025-03-12", "close": 62.25, "volume": 1889.0}, {"date": "2025-03-13", "close": 62.0, "volume": 2441.0}, {"date": "2025-03-14", "close": 64.0, "volume": 819.0}, {"date": "2025-03-17", "close": 60.0, "volume": 3671.0}, {"date": "2025-03-18", "close": 61.5025, "volume": 1531.0}, {"date": "2025-03-19", "close": 60.0, "volume": 694.0}, {"date": "2025-03-20", "close": 56.5, "volume": 1023.0}, {"date": "2025-03-21", "close": 62.5, "volume": 2001.0}, {"date": "2025-03-24", "close": 58.25, "volume": 579.0}, {"date": "2025-03-25", "close": 59.0, "volume": 741.0}, {"date": "2025-03-26", "close": 60.5, "volume": 528.0}, {"date": "2025-03-27", "close": 57.5, "volume": 588.0}, {"date": "2025-03-28", "close": 60.0, "volume": 627.0}, {"date": "2025-03-31", "close": 53.75, "volume": 791.0}, {"date": "2025-04-01", "close": 59.25, "volume": 690.0}, {"date": "2025-04-02", "close": 59.0, "volume": 552.0}, {"date": "2025-04-03", "close": 58.25, "volume": 511.0}, {"date": "2025-04-04", "close": 58.75, "volume": 686.0}, {"date": "2025-04-07", "close": 56.5025, "volume": 1177.0}, {"date": "2025-04-08", "close": 58.0, "volume": 1267.0}, {"date": "2025-04-09", "close": 55.0, "volume": 1587.0}, {"date": "2025-04-10", "close": 57.75, "volume": 400.0}, {"date": "2025-04-11", "close": 55.75, "volume": 430.0}, {"date": "2025-04-14", "close": 57.15, "volume": 137.0}, {"date": "2025-04-15", "close": 59.25, "volume": 95.0}, {"date": "2025-04-16", "close": 56.25, "volume": 481.0}, {"date": "2025-04-17", "close": 56.75, "volume": 282.0}, {"date": "2025-04-21", "close": 54.25, "volume": 199.0}, {"date": "2025-04-22", "close": 54.0, "volume": 455.0}, {"date": "2025-04-23", "close": 55.75, "volume": 753.0}, {"date": "2025-04-24", "close": 57.0475, "volume": 183.0}, {"date": "2025-04-25", "close": 57.0, "volume": 436.0}, {"date": "2025-04-28", "close": 57.5, "volume": 351.0}, {"date": "2025-04-29", "close": 57.5, "volume": 7603.0}, {"date": "2025-04-30", "close": 60.5, "volume": 936.0}, {"date": "2025-05-01", "close": 61.25, "volume": 373.0}, {"date": "2025-05-02", "close": 58.25, "volume": 375.0}, {"date": "2025-05-05", "close": 57.25, "volume": 102.0}, {"date": "2025-05-06", "close": 59.5, "volume": 110.0}, {"date": "2025-05-07", "close": 59.375, "volume": 55.0}, {"date": "2025-05-08", "close": 58.5, "volume": 84.0}, {"date": "2025-05-09", "close": 56.75, "volume": 363.0}, {"date": "2025-05-12", "close": 57.5, "volume": 202.0}, {"date": "2025-05-13", "close": 54.43, "volume": 612.0}, {"date": "2025-05-14", "close": 54.75, "volume": 391.0}, {"date": "2025-05-15", "close": 56.0, "volume": 112.0}, {"date": "2025-05-16", "close": 55.75, "volume": 350.0}, {"date": "2025-05-19", "close": 56.0, "volume": 21299.0}, {"date": "2025-05-20", "close": 54.125, "volume": 2667.0}, {"date": "2025-05-21", "close": 66.5, "volume": 18649.0}, {"date": "2025-05-22", "close": 66.75, "volume": 7870.0}, {"date": "2025-05-23", "close": 72.25, "volume": 4022.0}, {"date": "2025-05-27", "close": 72.25, "volume": 4027.0}, {"date": "2025-05-28", "close": 71.0, "volume": 1730.0}, {"date": "2025-05-29", "close": 67.5, "volume": 1104.0}, {"date": "2025-05-30", "close": 64.5, "volume": 1239.0}, {"date": "2025-06-02", "close": 67.75, "volume": 1006.0}, {"date": "2025-06-03", "close": 70.5, "volume": 826.0}, {"date": "2025-06-04", "close": 67.25, "volume": 1157.0}, {"date": "2025-06-05", "close": 67.535, "volume": 760.0}, {"date": "2025-06-06", "close": 67.0, "volume": 938.0}, {"date": "2025-06-09", "close": 75.5, "volume": 8686.0}, {"date": "2025-06-10", "close": 76.0, "volume": 3955.0}, {"date": "2025-06-11", "close": 79.5, "volume": 4539.0}, {"date": "2025-06-12", "close": 70.5, "volume": 3023.0}, {"date": "2025-06-13", "close": 71.0, "volume": 2715.0}, {"date": "2025-06-16", "close": 70.5, "volume": 2312.0}, {"date": "2025-06-17", "close": 70.0, "volume": 1541.0}, {"date": "2025-06-18", "close": 73.5, "volume": 1007.0}, {"date": "2025-06-20", "close": 76.25, "volume": 723.0}, {"date": "2025-06-23", "close": 80.25, "volume": 2787.0}, {"date": "2025-06-24", "close": 83.0, "volume": 4277.0}, {"date": "2025-06-25", "close": 84.0, "volume": 7263.0}, {"date": "2025-06-26", "close": 95.0, "volume": 8474.0}, {"date": "2025-06-27", "close": 88.5, "volume": 2769.0}, {"date": "2025-06-30", "close": 89.5, "volume": 2264.0}, {"date": "2025-07-01", "close": 85.0, "volume": 1739.0}, {"date": "2025-07-02", "close": 77.4, "volume": 3424.0}, {"date": "2025-07-03", "close": 69.875, "volume": 5051.0}, {"date": "2025-07-07", "close": 54.25, "volume": 19083.0}, {"date": "2025-07-08", "close": 51.25, "volume": 10245.0}, {"date": "2025-07-09", "close": 53.25, "volume": 4059.0}, {"date": "2025-07-10", "close": 57.25, "volume": 4065.0}, {"date": "2025-07-11", "close": 55.75, "volume": 2494.0}, {"date": "2025-07-14", "close": 53.5, "volume": 2270.0}, {"date": "2025-07-15", "close": 50.0, "volume": 3953.0}, {"date": "2025-07-16", "close": 51.0, "volume": 1428.0}, {"date": "2025-07-17", "close": 50.75, "volume": 942.0}, {"date": "2025-07-18", "close": 51.5, "volume": 1556.0}, {"date": "2025-07-21", "close": 50.5, "volume": 4073.0}, {"date": "2025-07-22", "close": 49.625, "volume": 1595.0}, {"date": "2025-07-23", "close": 53.0, "volume": 6309.0}, {"date": "2025-07-24", "close": 53.5, "volume": 3349.0}, {"date": "2025-07-25", "close": 51.5, "volume": 3265.0}, {"date": "2025-07-28", "close": 52.5, "volume": 3265.0}, {"date": "2025-07-29", "close": 51.0, "volume": 2837.0}, {"date": "2025-07-30", "close": 50.0, "volume": 4775.0}, {"date": "2025-07-31", "close": 46.5, "volume": 4735.0}, {"date": "2025-08-01", "close": 45.25, "volume": 1551.0}, {"date": "2025-08-04", "close": 44.5, "volume": 2194.0}, {"date": "2025-08-05", "close": 44.25, "volume": 1661.0}, {"date": "2025-08-06", "close": 43.5, "volume": 3948.0}, {"date": "2025-08-07", "close": 45.75, "volume": 1333.0}, {"date": "2025-08-08", "close": 44.75, "volume": 1064.0}, {"date": "2025-08-11", "close": 43.5, "volume": 1801.0}, {"date": "2025-08-12", "close": 43.735, "volume": 2292.0}, {"date": "2025-08-13", "close": 42.0, "volume": 1556.0}, {"date": "2025-08-14", "close": 36.25, "volume": 5304.0}, {"date": "2025-08-15", "close": 33.5, "volume": 10547.0}, {"date": "2025-08-18", "close": 37.125, "volume": 3618.0}, {"date": "2025-08-19", "close": 33.25, "volume": 6188.0}, {"date": "2025-08-20", "close": 27.0, "volume": 19523.0}, {"date": "2025-08-21", "close": 26.75, "volume": 4252.0}, {"date": "2025-08-22", "close": 27.75, "volume": 3848.0}, {"date": "2025-08-25", "close": 27.25, "volume": 4001.0}, {"date": "2025-08-26", "close": 28.5, "volume": 2643.0}, {"date": "2025-08-27", "close": 28.5, "volume": 4038.0}, {"date": "2025-08-28", "close": 24.185, "volume": 7810.0}, {"date": "2025-08-29", "close": 23.3625, "volume": 4008.0}, {"date": "2025-09-02", "close": 22.48, "volume": 6016.0}, {"date": "2025-09-03", "close": 23.4975, "volume": 7413.0}, {"date": "2025-09-04", "close": 23.225, "volume": 3848.0}, {"date": "2025-09-05", "close": 23.625, "volume": 134322.0}, {"date": "2025-09-08", "close": 21.54, "volume": 36336.0}, {"date": "2025-09-09", "close": 18.6925, "volume": 7906.0}, {"date": "2025-09-10", "close": 20.0, "volume": 43151.0}, {"date": "2025-09-11", "close": 18.625, "volume": 24018.0}, {"date": "2025-09-12", "close": 20.125, "volume": 11709.0}, {"date": "2025-09-15", "close": 20.01, "volume": 12453.0}, {"date": "2025-09-16", "close": 20.625, "volume": 11437.0}, {"date": "2025-09-17", "close": 19.73, "volume": 12242.0}, {"date": "2025-09-18", "close": 20.3925, "volume": 4568.0}, {"date": "2025-09-19", "close": 19.5525, "volume": 10159.0}, {"date": "2025-09-22", "close": 19.995, "volume": 5381.0}, {"date": "2025-09-23", "close": 20.6225, "volume": 5207.0}, {"date": "2025-09-24", "close": 19.9975, "volume": 4499.0}, {"date": "2025-09-25", "close": 19.025, "volume": 7254.0}, {"date": "2025-09-26", "close": 19.2, "volume": 79711.0}, {"date": "2025-09-29", "close": 14.5, "volume": 83016.0}, {"date": "2025-09-30", "close": 14.6625, "volume": 14990.0}, {"date": "2025-10-01", "close": 16.25, "volume": 25093.0}, {"date": "2025-10-02", "close": 15.9725, "volume": 14675.0}, {"date": "2025-10-03", "close": 15.965, "volume": 12836.0}, {"date": "2025-10-06", "close": 17.655, "volume": 47302.0}, {"date": "2025-10-07", "close": 18.7925, "volume": 109311.0}, {"date": "2025-10-08", "close": 27.0, "volume": 2687788.0}, {"date": "2025-10-09", "close": 18.7775, "volume": 277668.0}, {"date": "2025-10-10", "close": 16.9975, "volume": 64155.0}, {"date": "2025-10-13", "close": 18.4375, "volume": 33075.0}, {"date": "2025-10-14", "close": 18.0, "volume": 31407.0}, {"date": "2025-10-15", "close": 18.3375, "volume": 59729.0}, {"date": "2025-10-16", "close": 17.05, "volume": 27962.0}, {"date": "2025-10-17", "close": 17.285, "volume": 14415.0}, {"date": "2025-10-20", "close": 18.25, "volume": 35366.0}, {"date": "2025-10-21", "close": 17.4825, "volume": 23673.0}, {"date": "2025-10-22", "close": 16.7675, "volume": 21681.0}, {"date": "2025-10-23", "close": 18.275, "volume": 45247.0}, {"date": "2025-10-24", "close": 17.1125, "volume": 29739.0}, {"date": "2025-10-27", "close": 17.36, "volume": 15955.0}, {"date": "2025-10-28", "close": 16.67, "volume": 8729.0}, {"date": "2025-10-29", "close": 14.9275, "volume": 33378.0}, {"date": "2025-10-30", "close": 15.6975, "volume": 17094.0}, {"date": "2025-10-31", "close": 15.68, "volume": 7084.0}, {"date": "2025-11-03", "close": 15.5775, "volume": 16080.0}, {"date": "2025-11-04", "close": 15.45, "volume": 9513.0}, {"date": "2025-11-05", "close": 15.2575, "volume": 7310.0}, {"date": "2025-11-06", "close": 13.8375, "volume": 12076.0}, {"date": "2025-11-07", "close": 15.4875, "volume": 15253.0}, {"date": "2025-11-10", "close": 16.445, "volume": 24190.0}, {"date": "2025-11-11", "close": 16.895, "volume": 11140.0}, {"date": "2025-11-12", "close": 18.1275, "volume": 24191.0}, {"date": "2025-11-13", "close": 18.245, "volume": 50361.0}, {"date": "2025-11-14", "close": 23.015, "volume": 530200.0}, {"date": "2025-11-17", "close": 17.1825, "volume": 78064.0}, {"date": "2025-11-18", "close": 16.3875, "volume": 30997.0}, {"date": "2025-11-19", "close": 17.0, "volume": 32950.0}, {"date": "2025-11-20", "close": 17.625, "volume": 38731.0}, {"date": "2025-11-21", "close": 18.3525, "volume": 30460.0}, {"date": "2025-11-24", "close": 19.03, "volume": 28531.0}, {"date": "2025-11-25", "close": 18.69, "volume": 20857.0}, {"date": "2025-11-26", "close": 20.045, "volume": 27037.0}, {"date": "2025-11-28", "close": 19.7525, "volume": 10334.0}, {"date": "2025-12-01", "close": 19.5025, "volume": 12751.0}, {"date": "2025-12-02", "close": 18.8975, "volume": 22125.0}, {"date": "2025-12-03", "close": 15.2, "volume": 77852.0}, {"date": "2025-12-04", "close": 15.745, "volume": 62702.0}, {"date": "2025-12-05", "close": 15.235, "volume": 43944.0}, {"date": "2025-12-08", "close": 16.235, "volume": 43243.0}, {"date": "2025-12-09", "close": 16.0, "volume": 32518.0}, {"date": "2025-12-10", "close": 16.8125, "volume": 50820.0}, {"date": "2025-12-11", "close": 16.25, "volume": 41085.0}, {"date": "2025-12-12", "close": 16.495, "volume": 37684.0}, {"date": "2025-12-15", "close": 15.6775, "volume": 54974.0}, {"date": "2025-12-16", "close": 18.0, "volume": 100387.0}, {"date": "2025-12-17", "close": 17.5, "volume": 77158.0}, {"date": "2025-12-18", "close": 18.3675, "volume": 110218.0}, {"date": "2025-12-19", "close": 18.9225, "volume": 95771.0}, {"date": "2025-12-22", "close": 19.3475, "volume": 185693.0}, {"date": "2025-12-23", "close": 20.125, "volume": 107241.0}, {"date": "2025-12-24", "close": 21.125, "volume": 61343.0}, {"date": "2025-12-26", "close": 20.81, "volume": 78186.0}, {"date": "2025-12-29", "close": 23.0025, "volume": 176376.0}, {"date": "2025-12-30", "close": 20.3475, "volume": 117937.0}, {"date": "2025-12-31", "close": 19.63, "volume": 67338.0}, {"date": "2026-01-02", "close": 20.4275, "volume": 57193.0}, {"date": "2026-01-05", "close": 20.0, "volume": 81628.0}, {"date": "2026-01-06", "close": 19.85, "volume": 45162.0}, {"date": "2026-01-07", "close": 18.3075, "volume": 46308.0}, {"date": "2026-01-08", "close": 17.0, "volume": 57385.0}, {"date": "2026-01-09", "close": 16.925, "volume": 63923.0}, {"date": "2026-01-12", "close": 18.25, "volume": 38729.0}, {"date": "2026-01-13", "close": 17.135, "volume": 30033.0}, {"date": "2026-01-14", "close": 16.5, "volume": 27201.0}, {"date": "2026-01-15", "close": 18.25, "volume": 382668.0}, {"date": "2026-01-16", "close": 18.645, "volume": 82214.0}, {"date": "2026-01-20", "close": 18.1325, "volume": 32491.0}, {"date": "2026-01-21", "close": 17.75, "volume": 34886.0}, {"date": "2026-01-22", "close": 18.0, "volume": 28832.0}, {"date": "2026-01-23", "close": 17.8, "volume": 20460.0}, {"date": "2026-01-26", "close": 17.25, "volume": 24910.0}, {"date": "2026-01-27", "close": 18.485, "volume": 23667.0}, {"date": "2026-01-28", "close": 18.05, "volume": 20961.0}, {"date": "2026-01-29", "close": 17.0, "volume": 31147.0}, {"date": "2026-01-30", "close": 16.5025, "volume": 21308.0}, {"date": "2026-02-02", "close": 12.7575, "volume": 169952.0}, {"date": "2026-02-03", "close": 13.05, "volume": 245295.0}, {"date": "2026-02-04", "close": 13.1725, "volume": 132731.0}, {"date": "2026-02-05", "close": 12.4125, "volume": 36029.0}, {"date": "2026-02-06", "close": 13.4725, "volume": 39568.0}, {"date": "2026-02-09", "close": 12.045, "volume": 25217.0}, {"date": "2026-02-10", "close": 12.8825, "volume": 27740.0}, {"date": "2026-02-11", "close": 11.775, "volume": 34785.0}, {"date": "2026-02-12", "close": 11.765, "volume": 42300.0}, {"date": "2026-02-13", "close": 11.59, "volume": 24421.0}, {"date": "2026-02-17", "close": 11.425, "volume": 88744.0}, {"date": "2026-02-18", "close": 12.21, "volume": 40278.0}, {"date": "2026-02-19", "close": 11.4025, "volume": 23791.0}, {"date": "2026-02-20", "close": 11.5, "volume": 31010.0}, {"date": "2026-02-23", "close": 11.25, "volume": 51336.0}, {"date": "2026-02-24", "close": 11.665, "volume": 23192.0}, {"date": "2026-02-25", "close": 11.2675, "volume": 28962.0}, {"date": "2026-02-26", "close": 11.725, "volume": 42505.0}, {"date": "2026-02-27", "close": 11.95, "volume": 30794.0}, {"date": "2026-03-02", "close": 11.675, "volume": 33125.0}, {"date": "2026-03-03", "close": 11.7475, "volume": 26087.0}, {"date": "2026-03-04", "close": 11.3625, "volume": 37379.0}, {"date": "2026-03-05", "close": 11.75, "volume": 25901.0}, {"date": "2026-03-06", "close": 11.7325, "volume": 20450.0}, {"date": "2026-03-09", "close": 10.425, "volume": 41505.0}, {"date": "2026-03-10", "close": 10.41, "volume": 28452.0}, {"date": "2026-03-11", "close": 11.0, "volume": 36326.0}, {"date": "2026-03-12", "close": 10.625, "volume": 22462.0}, {"date": "2026-03-13", "close": 10.3625, "volume": 21964.0}, {"date": "2026-03-16", "close": 10.6225, "volume": 21097.0}, {"date": "2026-03-17", "close": 10.8575, "volume": 15682.0}, {"date": "2026-03-18", "close": 10.725, "volume": 8293.0}, {"date": "2026-03-19", "close": 10.635, "volume": 22314.0}, {"date": "2026-03-20", "close": 11.5025, "volume": 66556.0}, {"date": "2026-03-23", "close": 11.7125, "volume": 29865.0}, {"date": "2026-03-24", "close": 11.8775, "volume": 41182.0}, {"date": "2026-03-25", "close": 11.625, "volume": 14869.0}, {"date": "2026-03-26", "close": 11.15, "volume": 16464.0}, {"date": "2026-03-27", "close": 10.2225, "volume": 45117.0}, {"date": "2026-03-30", "close": 10.3575, "volume": 16425.0}, {"date": "2026-03-31", "close": 10.2025, "volume": 18553.0}, {"date": "2026-04-01", "close": 10.235, "volume": 23852.0}, {"date": "2026-04-02", "close": 11.2375, "volume": 16308.0}, {"date": "2026-04-06", "close": 11.125, "volume": 13566.0}, {"date": "2026-04-07", "close": 10.3325, "volume": 20016.0}, {"date": "2026-04-08", "close": 10.1175, "volume": 18889.0}, {"date": "2026-04-09", "close": 9.7575, "volume": 35161.0}, {"date": "2026-04-10", "close": 9.225, "volume": 39229.0}, {"date": "2026-04-13", "close": 9.725, "volume": 23928.0}, {"date": "2026-04-14", "close": 9.725, "volume": 11313.0}, {"date": "2026-04-15", "close": 9.7, "volume": 12255.0}, {"date": "2026-04-16", "close": 9.9725, "volume": 17932.0}, {"date": "2026-04-17", "close": 9.475, "volume": 14106.0}, {"date": "2026-04-20", "close": 9.2825, "volume": 11705.0}, {"date": "2026-04-21", "close": 9.3175, "volume": 30191.0}, {"date": "2026-04-22", "close": 9.3375, "volume": 19020.0}, {"date": "2026-04-23", "close": 8.9725, "volume": 11558.0}, {"date": "2026-04-24", "close": 7.8125, "volume": 57883.0}, {"date": "2026-04-27", "close": 6.9975, "volume": 42432.0}, {"date": "2026-04-28", "close": 7.0725, "volume": 22839.0}, {"date": "2026-04-29", "close": 6.8, "volume": 19305.0}, {"date": "2026-04-30", "close": 7.705, "volume": 57691.0}, {"date": "2026-05-01", "close": 8.585, "volume": 43301.0}, {"date": "2026-05-04", "close": 9.5625, "volume": 41930.0}, {"date": "2026-05-05", "close": 9.5025, "volume": 48431.0}, {"date": "2026-05-06", "close": 10.0675, "volume": 43781.0}, {"date": "2026-05-07", "close": 9.7375, "volume": 23802.0}, {"date": "2026-05-08", "close": 9.38, "volume": 19873.0}, {"date": "2026-05-11", "close": 8.5725, "volume": 24916.0}, {"date": "2026-05-12", "close": 8.065, "volume": 24286.0}, {"date": "2026-05-13", "close": 7.8175, "volume": 14466.0}, {"date": "2026-05-14", "close": 10.9725, "volume": 590339.0}, {"date": "2026-05-15", "close": 9.8475, "volume": 160253.0}, {"date": "2026-05-18", "close": 9.1075, "volume": 66074.0}, {"date": "2026-05-19", "close": 10.75, "volume": 144520.0}, {"date": "2026-05-20", "close": 10.4825, "volume": 96266.0}, {"date": "2026-05-21", "close": 10.825, "volume": 37782.0}, {"date": "2026-05-22", "close": 11.0, "volume": 102266.0}, {"date": "2026-05-26", "close": 9.8, "volume": 60248.0}, {"date": "2026-05-27", "close": 9.8825, "volume": 25664.0}, {"date": "2026-05-28", "close": 11.135, "volume": 63738.0}, {"date": "2026-05-29", "close": 11.955, "volume": 138121.0}, {"date": "2026-06-01", "close": 11.05, "volume": 126386.0}, {"date": "2026-06-02", "close": 11.68, "volume": 87595.0}, {"date": "2026-06-03", "close": 10.9825, "volume": 38062.0}, {"date": "2026-06-04", "close": 11.925, "volume": 66002.0}, {"date": "2026-06-05", "close": 10.91, "volume": 53219.0}, {"date": "2026-06-08", "close": 10.63, "volume": 51885.0}, {"date": "2026-06-09", "close": 10.45, "volume": 41897.0}, {"date": "2026-06-10", "close": 10.38, "volume": 21988.0}, {"date": "2026-06-11", "close": 10.875, "volume": 51253.0}, {"date": "2026-06-12", "close": 11.175, "volume": 57703.0}, {"date": "2026-06-15", "close": 11.7175, "volume": 93504.0}, {"date": "2026-06-16", "close": 11.1425, "volume": 51603.0}, {"date": "2026-06-17", "close": 11.475, "volume": 41176.0}, {"date": "2026-06-18", "close": 12.85, "volume": 79105.0}, {"date": "2026-06-22", "close": 12.2625, "volume": 119154.0}, {"date": "2026-06-23", "close": 12.345, "volume": 43646.0}, {"date": "2026-06-24", "close": 11.4025, "volume": 52129.0}, {"date": "2026-06-25", "close": 10.4025, "volume": 55366.0}, {"date": "2026-06-26", "close": 10.75, "volume": 33722.0}, {"date": "2026-06-29", "close": 11.0, "volume": 32671.0}, {"date": "2026-06-30", "close": 12.2425, "volume": 68533.0}, {"date": "2026-07-01", "close": 12.35, "volume": 51330.0}, {"date": "2026-07-02", "close": 11.795, "volume": 34274.0}, {"date": "2026-07-06", "close": 12.245, "volume": 56734.0}, {"date": "2026-07-07", "close": 11.5, "volume": 30879.0}, {"date": "2026-07-08", "close": 11.69, "volume": 26125.0}, {"date": "2026-07-09", "close": 11.18, "volume": 33773.0}, {"date": "2026-07-10", "close": 10.625, "volume": 41732.0}, {"date": "2026-07-13", "close": 9.6925, "volume": 68820.0}, {"date": "2026-07-14", "close": 9.225, "volume": 78431.0}, {"date": "2026-07-15", "close": 8.76, "volume": 43835.0}, {"date": "2026-07-16", "close": 9.5875, "volume": 29815.0}, {"date": "2026-07-17", "close": 8.8975, "volume": 19916.0}, {"date": "2026-07-20", "close": 8.525, "volume": 16186.0}, {"date": "2026-07-21", "close": 8.9575, "volume": 18986.0}, {"date": "2026-07-22", "close": 8.64, "volume": 20128.0}, {"date": "2026-07-23", "close": 8.38, "volume": 19948.0}, {"date": "2026-07-24", "close": 8.1075, "volume": 16632.0}, {"date": "2026-07-27", "close": 8.3525, "volume": 14751.0}, {"date": "2026-07-28", "close": 7.9175, "volume": 18725.0}, {"date": "2026-07-29", "close": 7.545, "volume": 26517.0}, {"date": "2026-07-30", "close": 7.695, "volume": 18310.0}, {"date": "2026-07-31", "close": 7.3375, "volume": 24088.0}, {"date": "2026-08-03", "close": 7.715, "volume": 16770.0}, {"date": "2026-08-04", "close": 8.1525, "volume": 16987.0}, {"date": "2026-08-05", "close": 7.9375, "volume": 10102.0}, {"date": "2026-08-06", "close": 7.525, "volume": 10010.0}, {"date": "2026-08-07", "close": 8.0025, "volume": 22836.0}, {"date": "2026-08-10", "close": 8.015, "volume": 16457.0}, {"date": "2026-08-11", "close": 7.82, "volume": 9010.0}, {"date": "2026-08-12", "close": 7.5525, "volume": 22404.0}, {"date": "2026-08-13", "close": 7.435, "volume": 20494.0}, {"date": "2026-08-14", "close": 7.4, "volume": 32146.0}, {"date": "2026-08-17", "close": 7.125, "volume": 21697.0}, {"date": "2026-08-18", "close": 6.885, "volume": 21441.0}, {"date": "2026-08-19", "close": 7.1725, "volume": 14428.0}, {"date": "2026-08-20", "close": 7.05, "volume": 7916.0}, {"date": "2026-08-21", "close": 7.215, "volume": 10134.0}, {"date": "2026-08-24", "close": 7.645, "volume": 25772.0}, {"date": "2026-08-25", "close": 7.4925, "volume": 17663.0}, {"date": "2026-08-26", "close": 7.2525, "volume": 8348.0}, {"date": "2026-08-27", "close": 7.545, "volume": 15899.0}, {"date": "2026-08-28", "close": 7.5, "volume": 14984.0}, {"date": "2026-08-31", "close": 7.15, "volume": 12582.0}, {"date": "2026-09-01", "close": 7.2225, "volume": 10075.0}, {"date": "2026-09-02", "close": 7.075, "volume": 9853.0}, {"date": "2026-09-03", "close": 6.31, "volume": 44634.0}, {"date": "2026-09-04", "close": 6.025, "volume": 46893.0}, {"date": "2026-09-08", "close": 5.2395, "volume": 88497.0}, {"date": "2026-09-09", "close": 5.98, "volume": 120047.0}, {"date": "2026-09-10", "close": 6.18, "volume": 161354.0}, {"date": "2026-09-11", "close": 8.61, "volume": 544275.0}, {"date": "2026-09-14", "close": 11.63, "volume": 524297.0}, {"date": "2026-09-15", "close": 9.0, "volume": 335285.0}, {"date": "2026-09-16", "close": 7.81, "volume": 107923.0}, {"date": "2026-09-17", "close": 7.49, "volume": 110655.0}, {"date": "2026-09-18", "close": 7.16, "volume": 37473.0}], "refreshing": true}