{"ticker": "HSDT", "overview": {"cik": "1610853", "ticker": "HSDT", "name": "Solana Co", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002127311-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-100294", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001610853-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001610853-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002086036-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082801", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082791", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002086128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002086128-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068370", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001104659-26-068348", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068243", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002131577-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002130655-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001075380-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001340555-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001075380-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001340555-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065815", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065600", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065598", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001104659-26-062844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062611", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001104659-26-062534", "price_sensitive": true}]}, "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": "HSDT", "has_prices": true, "as_of": "2026-09-18", "last": 2.76, "prev_close": 2.29, "change": 0.46999999999999975, "change_pct": 0.20524017467248898, "session_volume": 1087373.0, "vwap_5": 2.450699518955353, "vwap_20": 2.3068412587721236, "vwap_60": 2.061146811509236, "vwap_250": 5.063478144935317, "high_52w": 5.5, "low_52w": 1.27, "avg_volume_20": 481461.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100250", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Daniel Wayne Morehead", "who_key": "Morehead Daniel Wayne", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Morehead Daniel Wayne moves to a 9.76% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2079712/0001213900-26-100250-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "13DG-0001104659-26-100294", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Solana Co", "who_key": "Solana Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Solana Co moves to a 9.99% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610853/0001104659-26-100294-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0002127311-26-000006", "src": "INSIDERS", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Agustina Gani Tjandrasuwita", "who_key": "Tjandrasuwita Agustina Gani", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on HSDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127311/000212731126000006/0002127311-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0002086036-26-000006", "src": "INSIDERS", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Choon Wee Chee", "who_key": "Chee Choon Wee", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on HSDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086036/000208603626000006/0002086036-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001213900-26-061030", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Daniel Wayne Morehead", "who_key": "Morehead Daniel Wayne", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Morehead Daniel Wayne moves to a 8.4% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2079712/0001213900-26-061030-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238485}, {"id": "13DG-0002048251-26-003782", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Polar Asset Management Partners Inc. moves to a 4% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003782-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002087954-26-000002", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Fusion Summer Ltd", "who_key": "Fusion Summer Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Fusion Summer Ltd moves to a 18.5% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2087954/0002087954-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001104659-26-057882", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Solana Co", "who_key": "Solana Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Solana Co moves to a 9.99% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610853/0001104659-26-057882-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-100250", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Daniel Wayne Morehead", "who_key": "Morehead Daniel Wayne", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Morehead Daniel Wayne moves to a 9.76% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2079712/0001213900-26-100250-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "13DG-0001104659-26-100294", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Solana Co", "who_key": "Solana Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Solana Co moves to a 9.99% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610853/0001104659-26-100294-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "13DG-0001213900-26-061030", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Daniel Wayne Morehead", "who_key": "Morehead Daniel Wayne", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Morehead Daniel Wayne moves to a 8.4% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2079712/0001213900-26-061030-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238485}, {"id": "13DG-0002048251-26-003782", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Polar Asset Management Partners Inc. moves to a 4% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003782-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002087954-26-000002", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Fusion Summer Ltd", "who_key": "Fusion Summer Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Fusion Summer Ltd moves to a 18.5% activist stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2087954/0002087954-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001104659-26-057882", "src": "13DG", "ticker": "HSDT", "cik": "1610853", "company": "Solana Co", "company_raw": "Solana Co", "who": "Solana Co", "who_key": "Solana Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Solana Co moves to a 9.99% passive stake in HSDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610853/0001104659-26-057882-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}], "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": "Solana Company - Class A Common Stock", "new_value": "Solana Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610853", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610853", "applied": 1, "detected_at": "2026-10-25T02:45:10.200363"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002127311-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-100294", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001610853-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001610853-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002086036-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082801", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082791", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002086128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002086128-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068370", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001104659-26-068348", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068243", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002131577-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002130655-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001075380-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001340555-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001075380-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "Form 4/A", "accession": "0001340555-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065815", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065600", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065598", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001104659-26-062844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062611", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001104659-26-062534", "price_sensitive": true}], "performance": {"ticker": "HSDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-23", "close": 14542500.0052, "volume": null}, {"date": "2018-01-24", "close": 14518087.5052, "volume": null}, {"date": "2018-01-25", "close": 15028125.0054, "volume": null}, {"date": "2018-01-26", "close": 14700000.0052, "volume": null}, {"date": "2018-01-29", "close": 14634375.0052, "volume": null}, {"date": "2018-01-30", "close": 13781250.0049, "volume": null}, {"date": "2018-01-31", "close": 13781250.0049, "volume": null}, {"date": "2018-02-01", "close": 13755000.0049, "volume": null}, {"date": "2018-02-02", "close": 12993881.2546, "volume": null}, {"date": "2018-02-05", "close": 12206250.0044, "volume": null}, {"date": "2018-02-06", "close": 11694375.0042, "volume": null}, {"date": "2018-02-07", "close": 10723125.0038, "volume": null}, {"date": "2018-02-08", "close": 11274375.004, "volume": null}, {"date": "2018-02-09", "close": 12245625.0044, "volume": null}, {"date": "2018-02-12", "close": 13518750.0048, "volume": null}, {"date": "2018-02-13", "close": 13807500.0049, "volume": null}, {"date": "2018-02-14", "close": 14765625.0053, "volume": null}, {"date": "2018-02-15", "close": 14765625.0053, "volume": null}, {"date": "2018-02-16", "close": 14827968.7553, "volume": null}, {"date": "2018-02-20", "close": 16235756.2558, "volume": null}, {"date": "2018-02-21", "close": 15750000.0056, "volume": null}, {"date": "2018-02-22", "close": 16373437.5058, "volume": null}, {"date": "2018-02-23", "close": 16380000.0058, "volume": null}, {"date": "2018-02-26", "close": 15750131.2556, "volume": null}, {"date": "2018-02-27", "close": 15495375.0055, "volume": null}, {"date": "2018-02-28", "close": 15841875.0057, "volume": null}, {"date": "2018-03-01", "close": 15487500.0055, "volume": null}, {"date": "2018-03-02", "close": 15920625.0057, "volume": null}, {"date": "2018-03-05", "close": 15868125.0057, "volume": null}, {"date": "2018-03-06", "close": 15356250.0055, "volume": null}, {"date": "2018-03-07", "close": 15421875.0055, "volume": null}, {"date": "2018-03-08", "close": 15342993.7555, "volume": null}, {"date": "2018-03-09", "close": 15789243.7556, "volume": null}, {"date": "2018-03-12", "close": 14647631.2552, "volume": null}, {"date": "2018-03-13", "close": 13728750.0049, "volume": null}, {"date": "2018-03-14", "close": 14529375.0052, "volume": null}, {"date": "2018-03-15", "close": 14607993.7552, "volume": null}, {"date": "2018-03-16", "close": 14561137.5052, "volume": null}, {"date": "2018-03-19", "close": 14437237.5052, "volume": null}, {"date": "2018-03-20", "close": 13321875.0048, "volume": null}, {"date": "2018-03-21", "close": 13442887.5048, "volume": null}, {"date": "2018-03-22", "close": 13125000.0047, "volume": null}, {"date": "2018-03-23", "close": 13249687.5047, "volume": null}, {"date": "2018-03-26", "close": 13439868.7548, "volume": null}, {"date": "2018-03-27", "close": 13860000.0049, "volume": null}, {"date": "2018-03-28", "close": 13662993.7549, "volume": null}, {"date": "2018-03-29", "close": 13269375.0047, "volume": null}, {"date": "2018-04-02", "close": 12674025.0045, "volume": null}, {"date": "2018-04-03", "close": 12728034.3795, "volume": null}, {"date": "2018-04-04", "close": 12172125.0043, "volume": null}, {"date": "2018-04-05", "close": 11248125.004, "volume": null}, {"date": "2018-04-06", "close": 10368618.7537, "volume": null}, {"date": "2018-04-09", "close": 9843750.0035, "volume": null}, {"date": "2018-04-10", "close": 10710000.0038, "volume": null}, {"date": "2018-04-11", "close": 9883125.0035, "volume": null}, {"date": "2018-04-12", "close": 10250625.0037, "volume": null}, {"date": "2018-04-13", "close": 10230675.0037, "volume": null}, {"date": "2018-04-16", "close": 10171875.0036, "volume": null}, {"date": "2018-04-17", "close": 10434375.0037, "volume": null}, {"date": "2018-04-18", "close": 10565625.0038, "volume": null}, {"date": "2018-04-19", "close": 10447500.0037, "volume": null}, {"date": "2018-04-20", "close": 10736250.0038, "volume": null}, {"date": "2018-04-23", "close": 10591875.0038, "volume": null}, {"date": "2018-04-24", "close": 11156250.004, "volume": null}, {"date": "2018-04-25", "close": 10788750.0039, "volume": null}, {"date": "2018-04-26", "close": 10985625.0039, "volume": null}, {"date": "2018-04-27", "close": 10723125.0038, "volume": null}, {"date": "2018-04-30", "close": 10014375.0036, "volume": null}, {"date": "2018-05-01", "close": 10486875.0037, "volume": null}, {"date": "2018-05-02", "close": 10828125.0039, "volume": null}, {"date": "2018-05-03", "close": 10788750.0039, "volume": null}, {"date": "2018-05-04", "close": 11195625.004, "volume": null}, {"date": "2018-05-07", "close": 11746875.0042, "volume": null}, {"date": "2018-05-08", "close": 14253750.0051, "volume": null}, {"date": "2018-05-09", "close": 14411250.0051, "volume": null}, {"date": "2018-05-10", "close": 15448125.0055, "volume": null}, {"date": "2018-05-11", "close": 14923125.0053, "volume": null}, {"date": "2018-05-14", "close": 14437500.0052, "volume": null}, {"date": "2018-05-15", "close": 14752500.0053, "volume": null}, {"date": "2018-05-16", "close": 14581875.0052, "volume": null}, {"date": "2018-05-17", "close": 14332500.0051, "volume": null}, {"date": "2018-05-18", "close": 13440000.0048, "volume": null}, {"date": "2018-05-21", "close": 14581875.0052, "volume": null}, {"date": "2018-05-22", "close": 14253750.0051, "volume": null}, {"date": "2018-05-23", "close": 14411250.0051, "volume": null}, {"date": "2018-05-24", "close": 14634375.0052, "volume": null}, {"date": "2018-05-25", "close": 14056875.005, "volume": null}, {"date": "2018-05-29", "close": 12915000.0046, "volume": null}, {"date": "2018-05-30", "close": 14437500.0052, "volume": null}, {"date": "2018-05-31", "close": 14135625.005, "volume": null}, {"date": "2018-06-01", "close": 14437500.0052, "volume": null}, {"date": "2018-06-04", "close": 14332500.0051, "volume": null}, {"date": "2018-06-05", "close": 14634375.0052, "volume": null}, {"date": "2018-06-06", "close": 14437500.0052, "volume": null}, {"date": "2018-06-07", "close": 14148750.0051, "volume": null}, {"date": "2018-06-08", "close": 14043750.005, "volume": null}, {"date": "2018-06-11", "close": 14660625.0052, "volume": null}, {"date": "2018-06-12", "close": 15645000.0056, "volume": null}, {"date": "2018-06-13", "close": 16721250.006, "volume": null}, {"date": "2018-06-14", "close": 16708125.006, "volume": null}, {"date": "2018-06-15", "close": 17088750.0061, "volume": null}, {"date": "2018-06-18", "close": 16891875.006, "volume": null}, {"date": "2018-06-19", "close": 15631875.0056, "volume": null}, {"date": "2018-06-20", "close": 15618750.0056, "volume": null}, {"date": "2018-06-21", "close": 15356250.0055, "volume": null}, {"date": "2018-06-22", "close": 15540000.0055, "volume": 1.0}, {"date": "2018-06-25", "close": 13203750.0047, "volume": null}, {"date": "2018-06-26", "close": 13269375.0047, "volume": null}, {"date": "2018-06-27", "close": 13125000.0047, "volume": null}, {"date": "2018-06-28", "close": 13072500.0047, "volume": null}, {"date": "2018-06-29", "close": 12495000.0045, "volume": null}, {"date": "2018-07-02", "close": 12691875.0045, "volume": null}, {"date": "2018-07-03", "close": 12875625.0046, "volume": null}, {"date": "2018-07-05", "close": 12665625.0045, "volume": null}, {"date": "2018-07-06", "close": 11970000.0043, "volume": null}, {"date": "2018-07-09", "close": 12639375.0045, "volume": null}, {"date": "2018-07-10", "close": 12862500.0046, "volume": null}, {"date": "2018-07-11", "close": 12271875.0044, "volume": null}, {"date": "2018-07-12", "close": 12442500.0044, "volume": null}, {"date": "2018-07-13", "close": 12337500.0044, "volume": null}, {"date": "2018-07-16", "close": 12508125.0045, "volume": null}, {"date": "2018-07-17", "close": 12363750.0044, "volume": null}, {"date": "2018-07-18", "close": 12193125.0044, "volume": null}, {"date": "2018-07-19", "close": 11838750.0042, "volume": null}, {"date": "2018-07-20", "close": 11497500.0041, "volume": null}, {"date": "2018-07-23", "close": 12442500.0044, "volume": null}, {"date": "2018-07-24", "close": 12888750.0046, "volume": null}, {"date": "2018-07-25", "close": 12495000.0045, "volume": null}, {"date": "2018-07-26", "close": 12009375.0043, "volume": null}, {"date": "2018-07-27", "close": 11865000.0042, "volume": null}, {"date": "2018-07-30", "close": 11851875.0042, "volume": null}, {"date": "2018-07-31", "close": 12022500.0043, "volume": null}, {"date": "2018-08-01", "close": 12022500.0043, "volume": null}, {"date": "2018-08-02", "close": 12075000.0043, "volume": null}, {"date": "2018-08-03", "close": 11917500.0043, "volume": null}, {"date": "2018-08-06", "close": 12455625.0044, "volume": null}, {"date": "2018-08-07", "close": 12442500.0044, "volume": null}, {"date": "2018-08-08", "close": 12193125.0044, "volume": null}, {"date": "2018-08-09", "close": 12035625.0043, "volume": null}, {"date": "2018-08-10", "close": 11956875.0043, "volume": null}, {"date": "2018-08-13", "close": 12166875.0043, "volume": null}, {"date": "2018-08-14", "close": 12770625.0046, "volume": null}, {"date": "2018-08-15", "close": 12455625.0044, "volume": null}, {"date": "2018-08-16", "close": 12882187.5046, "volume": null}, {"date": "2018-08-17", "close": 13177500.0047, "volume": null}, {"date": "2018-08-20", "close": 13151250.0047, "volume": null}, {"date": "2018-08-21", "close": 13006875.0046, "volume": null}, {"date": "2018-08-22", "close": 13348125.0048, "volume": null}, {"date": "2018-08-23", "close": 13348125.0048, "volume": null}, {"date": "2018-08-24", "close": 13269375.0047, "volume": null}, {"date": "2018-08-27", "close": 13111875.0047, "volume": null}, {"date": "2018-08-28", "close": 12980625.0046, "volume": null}, {"date": "2018-08-29", "close": 12967500.0046, "volume": null}, {"date": "2018-08-30", "close": 13059375.0047, "volume": null}, {"date": "2018-08-31", "close": 13151250.0047, "volume": null}, {"date": "2018-09-04", "close": 13400625.0048, "volume": null}, {"date": "2018-09-05", "close": 13663125.0049, "volume": null}, {"date": "2018-09-06", "close": 13426875.0048, "volume": null}, {"date": "2018-09-07", "close": 13505625.0048, "volume": null}, {"date": "2018-09-10", "close": 13558125.0048, "volume": null}, {"date": "2018-09-11", "close": 13111875.0047, "volume": null}, {"date": "2018-09-12", "close": 13256250.0047, "volume": null}, {"date": "2018-09-13", "close": 13098750.0047, "volume": null}, {"date": "2018-09-14", "close": 12888750.0046, "volume": null}, {"date": "2018-09-17", "close": 13033125.0047, "volume": null}, {"date": "2018-09-18", "close": 12652500.0045, "volume": null}, {"date": "2018-09-19", "close": 12849375.0046, "volume": null}, {"date": "2018-09-20", "close": 12849375.0046, "volume": null}, {"date": "2018-09-21", "close": 12810000.0046, "volume": null}, {"date": "2018-09-24", "close": 12744375.0046, "volume": null}, {"date": "2018-09-25", "close": 12796875.0046, "volume": null}, {"date": "2018-09-26", "close": 12901875.0046, "volume": null}, {"date": "2018-09-27", "close": 12455625.0044, "volume": null}, {"date": "2018-09-28", "close": 12849375.0046, "volume": null}, {"date": "2018-10-01", "close": 12311250.0044, "volume": null}, {"date": "2018-10-02", "close": 11943750.0043, "volume": null}, {"date": "2018-10-03", "close": 11904375.0043, "volume": null}, {"date": "2018-10-04", "close": 11760000.0042, "volume": null}, {"date": "2018-10-05", "close": 11103750.004, "volume": null}, {"date": "2018-10-08", "close": 10828125.0039, "volume": null}, {"date": "2018-10-09", "close": 11051250.0039, "volume": null}, {"date": "2018-10-10", "close": 11051250.0039, "volume": null}, {"date": "2018-10-11", "close": 11143125.004, "volume": null}, {"date": "2018-10-12", "close": 11090625.004, "volume": null}, {"date": "2018-10-15", "close": 11484375.0041, "volume": null}, {"date": "2018-10-16", "close": 11484375.0041, "volume": null}, {"date": "2018-10-17", "close": 11287500.004, "volume": null}, {"date": "2018-10-18", "close": 11589375.0041, "volume": null}, {"date": "2018-10-19", "close": 11510625.0041, "volume": null}, {"date": "2018-10-22", "close": 13335000.0048, "volume": null}, {"date": "2018-10-23", "close": 13033125.0047, "volume": null}, {"date": "2018-10-24", "close": 12114375.0043, "volume": null}, {"date": "2018-10-25", "close": 13098750.0047, "volume": null}, {"date": "2018-10-26", "close": 12678750.0045, "volume": null}, {"date": "2018-10-29", "close": 12744375.0046, "volume": null}, {"date": "2018-10-30", "close": 12626250.0045, "volume": null}, {"date": "2018-10-31", "close": 13440000.0048, "volume": null}, {"date": "2018-11-01", "close": 13138125.0047, "volume": null}, {"date": "2018-11-02", "close": 12731250.0045, "volume": null}, {"date": "2018-11-05", "close": 12757500.0046, "volume": null}, {"date": "2018-11-06", "close": 13545000.0048, "volume": null}, {"date": "2018-11-07", "close": 13846875.0049, "volume": null}, {"date": "2018-11-08", "close": 14043750.005, "volume": null}, {"date": "2018-11-09", "close": 13466250.0048, "volume": null}, {"date": "2018-11-12", "close": 13072500.0047, "volume": null}, {"date": "2018-11-13", "close": 12783750.0046, "volume": null}, {"date": "2018-11-14", "close": 12127500.0043, "volume": null}, {"date": "2018-11-15", "close": 10539375.0038, "volume": 1.0}, {"date": "2018-11-16", "close": 10631250.0038, "volume": null}, {"date": "2018-11-19", "close": 10500000.0037, "volume": null}, {"date": "2018-11-20", "close": 10723125.0038, "volume": null}, {"date": "2018-11-21", "close": 10788750.0039, "volume": null}, {"date": "2018-11-23", "close": 11077500.004, "volume": null}, {"date": "2018-11-26", "close": 10893750.0039, "volume": null}, {"date": "2018-11-27", "close": 10841250.0039, "volume": null}, {"date": "2018-11-28", "close": 11051250.0039, "volume": null}, {"date": "2018-11-29", "close": 11064375.004, "volume": null}, {"date": "2018-11-30", "close": 10893750.0039, "volume": null}, {"date": "2018-12-03", "close": 11366250.0041, "volume": null}, {"date": "2018-12-04", "close": 11733750.0042, "volume": null}, {"date": "2018-12-06", "close": 11641875.0042, "volume": null}, {"date": "2018-12-07", "close": 12022500.0043, "volume": null}, {"date": "2018-12-10", "close": 13505625.0048, "volume": null}, {"date": "2018-12-11", "close": 13125000.0047, "volume": null}, {"date": "2018-12-12", "close": 12783750.0046, "volume": null}, {"date": "2018-12-13", "close": 13111875.0047, "volume": null}, {"date": "2018-12-14", "close": 13033125.0047, "volume": null}, {"date": "2018-12-17", "close": 12363750.0044, "volume": null}, {"date": "2018-12-18", "close": 11812500.0042, "volume": null}, {"date": "2018-12-19", "close": 11851875.0042, "volume": null}, {"date": "2018-12-20", "close": 12271875.0044, "volume": null}, {"date": "2018-12-21", "close": 12193125.0044, "volume": null}, {"date": "2018-12-24", "close": 12035625.0043, "volume": null}, {"date": "2018-12-26", "close": 12088125.0043, "volume": null}, {"date": "2018-12-27", "close": 11838750.0042, "volume": null}, {"date": "2018-12-28", "close": 11812500.0042, "volume": null}, {"date": "2018-12-31", "close": 12022500.0043, "volume": null}, {"date": "2019-01-02", "close": 11956875.0043, "volume": null}, {"date": "2019-01-03", "close": 12022500.0043, "volume": null}, {"date": "2019-01-04", "close": 11838750.0042, "volume": null}, {"date": "2019-01-07", "close": 11943750.0043, "volume": null}, {"date": "2019-01-08", "close": 11536875.0041, "volume": null}, {"date": "2019-01-09", "close": 11733750.0042, "volume": null}, {"date": "2019-01-10", "close": 11523750.0041, "volume": null}, {"date": "2019-01-11", "close": 11628750.0042, "volume": null}, {"date": "2019-01-14", "close": 10749375.0038, "volume": null}, {"date": "2019-01-15", "close": 10959375.0039, "volume": null}, {"date": "2019-01-16", "close": 11169375.004, "volume": null}, {"date": "2019-01-17", "close": 10893750.0039, "volume": null}, {"date": "2019-01-18", "close": 10933125.0039, "volume": null}, {"date": "2019-01-22", "close": 10040625.0036, "volume": null}, {"date": "2019-01-23", "close": 9660000.0034, "volume": null}, {"date": "2019-01-24", "close": 9988125.0036, "volume": null}, {"date": "2019-01-25", "close": 9358125.0033, "volume": null}, {"date": "2019-01-28", "close": 9620625.0034, "volume": null}, {"date": "2019-01-29", "close": 9436875.0034, "volume": null}, {"date": "2019-01-30", "close": 9817500.0035, "volume": null}, {"date": "2019-01-31", "close": 9660000.0034, "volume": null}, {"date": "2019-02-01", "close": 9738750.0035, "volume": null}, {"date": "2019-02-04", "close": 9528750.0034, "volume": null}, {"date": "2019-02-05", "close": 9397500.0034, "volume": null}, {"date": "2019-02-06", "close": 9292500.0033, "volume": null}, {"date": "2019-02-07", "close": 9436875.0034, "volume": null}, {"date": "2019-02-08", "close": 9476250.0034, "volume": null}, {"date": "2019-02-11", "close": 9318750.0033, "volume": null}, {"date": "2019-02-12", "close": 9305625.0033, "volume": null}, {"date": "2019-02-13", "close": 9463125.0034, "volume": null}, {"date": "2019-02-14", "close": 9581250.0034, "volume": null}, {"date": "2019-02-15", "close": 10066875.0036, "volume": null}, {"date": "2019-02-19", "close": 9935625.0035, "volume": null}, {"date": "2019-02-20", "close": 9699375.0035, "volume": null}, {"date": "2019-02-21", "close": 9712500.0035, "volume": null}, {"date": "2019-02-22", "close": 9607500.0034, "volume": null}, {"date": "2019-02-25", "close": 9502500.0034, "volume": null}, {"date": "2019-02-26", "close": 9568125.0034, "volume": null}, {"date": "2019-02-27", "close": 9384375.0034, "volume": null}, {"date": "2019-02-28", "close": 9305625.0033, "volume": null}, {"date": "2019-03-01", "close": 9318750.0033, "volume": null}, {"date": "2019-03-04", "close": 9135000.0033, "volume": null}, {"date": "2019-03-05", "close": 8951250.0032, "volume": null}, {"date": "2019-03-06", "close": 8531250.003, "volume": null}, {"date": "2019-03-07", "close": 8439375.003, "volume": null}, {"date": "2019-03-08", "close": 8216250.0029, "volume": null}, {"date": "2019-03-11", "close": 8347500.003, "volume": null}, {"date": "2019-03-12", "close": 8754375.0031, "volume": null}, {"date": "2019-03-13", "close": 9161250.0033, "volume": null}, {"date": "2019-03-14", "close": 8596875.0031, "volume": null}, {"date": "2019-03-15", "close": 9358125.0033, "volume": null}, {"date": "2019-03-18", "close": 8990625.0032, "volume": null}, {"date": "2019-03-19", "close": 9187500.0033, "volume": null}, {"date": "2019-03-20", "close": 9069375.0032, "volume": null}, {"date": "2019-03-21", "close": 8662500.0031, "volume": null}, {"date": "2019-03-22", "close": 8925000.0032, "volume": null}, {"date": "2019-03-25", "close": 8990625.0032, "volume": null}, {"date": "2019-03-26", "close": 8859375.0032, "volume": null}, {"date": "2019-03-27", "close": 8885625.0032, "volume": null}, {"date": "2019-03-28", "close": 8872500.0032, "volume": null}, {"date": "2019-03-29", "close": 8741250.0031, "volume": null}, {"date": "2019-04-01", "close": 8885625.0032, "volume": null}, {"date": "2019-04-02", "close": 8741250.0031, "volume": null}, {"date": "2019-04-03", "close": 8596875.0031, "volume": null}, {"date": "2019-04-04", "close": 8465625.003, "volume": null}, {"date": "2019-04-05", "close": 8478750.003, "volume": null}, {"date": "2019-04-08", "close": 8360625.003, "volume": null}, {"date": "2019-04-09", "close": 8150625.0029, "volume": null}, {"date": "2019-04-10", "close": 2756250.001, "volume": 3.0}, {"date": "2019-04-11", "close": 2493750.0009, "volume": 1.0}, {"date": "2019-04-12", "close": 2664375.001, "volume": null}, {"date": "2019-04-15", "close": 3031875.0011, "volume": null}, {"date": "2019-04-16", "close": 3465000.0012, "volume": null}, {"date": "2019-04-17", "close": 3819375.0014, "volume": null}, {"date": "2019-04-18", "close": 3832500.0014, "volume": null}, {"date": "2019-04-22", "close": 3570000.0013, "volume": null}, {"date": "2019-04-23", "close": 3268125.0012, "volume": null}, {"date": "2019-04-24", "close": 3189375.0011, "volume": null}, {"date": "2019-04-25", "close": 3031875.0011, "volume": null}, {"date": "2019-04-26", "close": 3215625.0011, "volume": null}, {"date": "2019-04-29", "close": 3150000.0011, "volume": null}, {"date": "2019-04-30", "close": 3215625.0011, "volume": null}, {"date": "2019-05-01", "close": 3123750.0011, "volume": null}, {"date": "2019-05-02", "close": 3071250.0011, "volume": null}, {"date": "2019-05-03", "close": 3084375.0011, "volume": null}, {"date": "2019-05-06", "close": 3031875.0011, "volume": null}, {"date": "2019-05-07", "close": 3097500.0011, "volume": null}, {"date": "2019-05-08", "close": 3005625.0011, "volume": null}, {"date": "2019-05-09", "close": 2953125.0011, "volume": null}, {"date": "2019-05-10", "close": 2651250.0009, "volume": null}, {"date": "2019-05-13", "close": 2598750.0009, "volume": null}, {"date": "2019-05-14", "close": 2756250.001, "volume": null}, {"date": "2019-05-15", "close": 2703750.001, "volume": null}, {"date": "2019-05-16", "close": 2874375.001, "volume": null}, {"date": "2019-05-17", "close": 2979375.0011, "volume": null}, {"date": "2019-05-20", "close": 3228750.0012, "volume": null}, {"date": "2019-05-21", "close": 3071250.0011, "volume": null}, {"date": "2019-05-22", "close": 3294375.0012, "volume": null}, {"date": "2019-05-23", "close": 3215625.0011, "volume": null}, {"date": "2019-05-24", "close": 3346875.0012, "volume": null}, {"date": "2019-05-28", "close": 3307500.0012, "volume": null}, {"date": "2019-05-29", "close": 3346875.0012, "volume": null}, {"date": "2019-05-30", "close": 3425625.0012, "volume": null}, {"date": "2019-05-31", "close": 3425625.0012, "volume": null}, {"date": "2019-06-03", "close": 3478125.0012, "volume": null}, {"date": "2019-06-04", "close": 3701250.0013, "volume": null}, {"date": "2019-06-05", "close": 3937500.0014, "volume": null}, {"date": "2019-06-06", "close": 3898125.0014, "volume": null}, {"date": "2019-06-07", "close": 3832500.0014, "volume": null}, {"date": "2019-06-10", "close": 3898125.0014, "volume": null}, {"date": "2019-06-11", "close": 3911250.0014, "volume": null}, {"date": "2019-06-12", "close": 3937500.0014, "volume": null}, {"date": "2019-06-13", "close": 3937500.0014, "volume": null}, {"date": "2019-06-14", "close": 3832500.0014, "volume": null}, {"date": "2019-06-17", "close": 3635625.0013, "volume": null}, {"date": "2019-06-18", "close": 3832500.0014, "volume": null}, {"date": "2019-06-19", "close": 3740625.0013, "volume": null}, {"date": "2019-06-20", "close": 3583125.0013, "volume": null}, {"date": "2019-06-21", "close": 3530625.0013, "volume": null}, {"date": "2019-06-24", "close": 3373125.0012, "volume": null}, {"date": "2019-06-25", "close": 3333750.0012, "volume": null}, {"date": "2019-06-26", "close": 3097500.0011, "volume": null}, {"date": "2019-06-27", "close": 3071250.0011, "volume": null}, {"date": "2019-06-28", "close": 2887500.001, "volume": 1.0}, {"date": "2019-07-01", "close": 2940000.001, "volume": null}, {"date": "2019-07-02", "close": 2913750.001, "volume": null}, {"date": "2019-07-03", "close": 2874375.001, "volume": null}, {"date": "2019-07-05", "close": 2848125.001, "volume": null}, {"date": "2019-07-08", "close": 2690625.001, "volume": null}, {"date": "2019-07-09", "close": 2848125.001, "volume": null}, {"date": "2019-07-10", "close": 3018750.0011, "volume": null}, {"date": "2019-07-11", "close": 3110625.0011, "volume": null}, {"date": "2019-07-12", "close": 3084375.0011, "volume": null}, {"date": "2019-07-15", "close": 2992500.0011, "volume": null}, {"date": "2019-07-16", "close": 3084375.0011, "volume": null}, {"date": "2019-07-17", "close": 2992500.0011, "volume": null}, {"date": "2019-07-18", "close": 3005625.0011, "volume": null}, {"date": "2019-07-19", "close": 3097500.0011, "volume": null}, {"date": "2019-07-22", "close": 3005625.0011, "volume": null}, {"date": "2019-07-23", "close": 2926875.001, "volume": null}, {"date": "2019-07-24", "close": 2953125.0011, "volume": null}, {"date": "2019-07-25", "close": 2861250.001, "volume": null}, {"date": "2019-07-26", "close": 2782500.001, "volume": null}, {"date": "2019-07-29", "close": 2703750.001, "volume": null}, {"date": "2019-07-30", "close": 2782500.001, "volume": null}, {"date": "2019-07-31", "close": 2926875.001, "volume": null}, {"date": "2019-08-01", "close": 2835000.001, "volume": null}, {"date": "2019-08-02", "close": 2821875.001, "volume": null}, {"date": "2019-08-05", "close": 2690625.001, "volume": null}, {"date": "2019-08-06", "close": 2506875.0009, "volume": null}, {"date": "2019-08-07", "close": 2664375.001, "volume": null}, {"date": "2019-08-08", "close": 2821875.001, "volume": null}, {"date": "2019-08-09", "close": 2664375.001, "volume": null}, {"date": "2019-08-12", "close": 2572500.0009, "volume": null}, {"date": "2019-08-13", "close": 2441250.0009, "volume": null}, {"date": "2019-08-14", "close": 2611875.0009, "volume": null}, {"date": "2019-08-15", "close": 2625000.0009, "volume": null}, {"date": "2019-08-16", "close": 2821875.001, "volume": null}, {"date": "2019-08-19", "close": 2533125.0009, "volume": null}, {"date": "2019-08-20", "close": 2454375.0009, "volume": null}, {"date": "2019-08-21", "close": 2546250.0009, "volume": null}, {"date": "2019-08-22", "close": 2454375.0009, "volume": null}, {"date": "2019-08-23", "close": 2546250.0009, "volume": null}, {"date": "2019-08-26", "close": 2625000.0009, "volume": null}, {"date": "2019-08-27", "close": 2480625.0009, "volume": null}, {"date": "2019-08-28", "close": 2520000.0009, "volume": null}, {"date": "2019-08-29", "close": 2572500.0009, "volume": null}, {"date": "2019-08-30", "close": 2585625.0009, "volume": null}, {"date": "2019-09-03", "close": 2572500.0009, "volume": null}, {"date": "2019-09-04", "close": 2428125.0009, "volume": null}, {"date": "2019-09-05", "close": 2480625.0009, "volume": null}, {"date": "2019-09-06", "close": 2375625.0008, "volume": null}, {"date": "2019-09-09", "close": 2428125.0009, "volume": null}, {"date": "2019-09-10", "close": 2388750.0009, "volume": null}, {"date": "2019-09-11", "close": 2546250.0009, "volume": null}, {"date": "2019-09-12", "close": 2467500.0009, "volume": null}, {"date": "2019-09-13", "close": 2520000.0009, "volume": null}, {"date": "2019-09-16", "close": 2283750.0008, "volume": null}, {"date": "2019-09-17", "close": 2296875.0008, "volume": null}, {"date": "2019-09-18", "close": 2296875.0008, "volume": null}, {"date": "2019-09-19", "close": 2310000.0008, "volume": null}, {"date": "2019-09-20", "close": 2244375.0008, "volume": null}, {"date": "2019-09-23", "close": 2270625.0008, "volume": null}, {"date": "2019-09-24", "close": 2296875.0008, "volume": null}, {"date": "2019-09-25", "close": 2231250.0008, "volume": null}, {"date": "2019-09-26", "close": 2283750.0008, "volume": null}, {"date": "2019-09-27", "close": 2218125.0008, "volume": null}, {"date": "2019-09-30", "close": 2165625.0008, "volume": null}, {"date": "2019-10-01", "close": 2205000.0008, "volume": null}, {"date": "2019-10-02", "close": 2205000.0008, "volume": null}, {"date": "2019-10-03", "close": 2165625.0008, "volume": null}, {"date": "2019-10-04", "close": 2231250.0008, "volume": null}, {"date": "2019-10-07", "close": 2283750.0008, "volume": null}, {"date": "2019-10-08", "close": 2336250.0008, "volume": null}, {"date": "2019-10-09", "close": 2178750.0008, "volume": null}, {"date": "2019-10-10", "close": 2034375.0007, "volume": null}, {"date": "2019-10-11", "close": 2040937.5007, "volume": null}, {"date": "2019-10-14", "close": 1903125.0007, "volume": null}, {"date": "2019-10-15", "close": 2126250.0008, "volume": null}, {"date": "2019-10-16", "close": 2126250.0008, "volume": null}, {"date": "2019-10-17", "close": 2113125.0008, "volume": null}, {"date": "2019-10-18", "close": 2139375.0008, "volume": null}, {"date": "2019-10-21", "close": 2165625.0008, "volume": null}, {"date": "2019-10-22", "close": 2047500.0007, "volume": null}, {"date": "2019-10-23", "close": 2047500.0007, "volume": null}, {"date": "2019-10-24", "close": 2086875.0007, "volume": null}, {"date": "2019-10-25", "close": 1968750.0007, "volume": null}, {"date": "2019-10-28", "close": 1903125.0007, "volume": null}, {"date": "2019-10-29", "close": 1837500.0007, "volume": null}, {"date": "2019-10-30", "close": 1903125.0007, "volume": null}, {"date": "2019-10-31", "close": 1942500.0007, "volume": null}, {"date": "2019-11-01", "close": 1830937.5007, "volume": null}, {"date": "2019-11-04", "close": 1745625.0006, "volume": null}, {"date": "2019-11-05", "close": 1588125.0006, "volume": null}, {"date": "2019-11-06", "close": 1509375.0005, "volume": null}, {"date": "2019-11-07", "close": 1246875.0004, "volume": null}, {"date": "2019-11-08", "close": 1273125.0005, "volume": null}, {"date": "2019-11-11", "close": 1376287.5005, "volume": null}, {"date": "2019-11-12", "close": 1159200.0004, "volume": null}, {"date": "2019-11-13", "close": 1135312.5004, "volume": null}, {"date": "2019-11-14", "close": 1076250.0004, "volume": null}, {"date": "2019-11-15", "close": 1090818.7504, "volume": null}, {"date": "2019-11-18", "close": 958125.0003, "volume": null}, {"date": "2019-11-19", "close": 945000.0003, "volume": null}, {"date": "2019-11-20", "close": 787500.0003, "volume": null}, {"date": "2019-11-21", "close": 781003.1253, "volume": null}, {"date": "2019-11-22", "close": 524868.7502, "volume": 1.0}, {"date": "2019-11-25", "close": 485625.0002, "volume": null}, {"date": "2019-11-26", "close": 530775.0002, "volume": null}, {"date": "2019-11-27", "close": 564375.0002, "volume": null}, {"date": "2019-11-29", "close": 682500.0002, "volume": null}, {"date": "2019-12-02", "close": 708750.0003, "volume": null}, {"date": "2019-12-03", "close": 692606.2502, "volume": null}, {"date": "2019-12-04", "close": 702187.5003, "volume": null}, {"date": "2019-12-05", "close": 695625.0002, "volume": null}, {"date": "2019-12-06", "close": 606375.0002, "volume": null}, {"date": "2019-12-09", "close": 618843.7502, "volume": null}, {"date": "2019-12-10", "close": 612281.2502, "volume": null}, {"date": "2019-12-11", "close": 605062.5002, "volume": null}, {"date": "2019-12-12", "close": 607031.2502, "volume": null}, {"date": "2019-12-13", "close": 577368.7502, "volume": null}, {"date": "2019-12-16", "close": 590362.5002, "volume": null}, {"date": "2019-12-17", "close": 611625.0002, "volume": null}, {"date": "2019-12-18", "close": 551250.0002, "volume": null}, {"date": "2019-12-19", "close": 859031.2503, "volume": 5.0}, {"date": "2019-12-20", "close": 780937.5003, "volume": 1.0}, {"date": "2019-12-23", "close": 813225.0003, "volume": null}, {"date": "2019-12-24", "close": 1338750.0005, "volume": 3.0}, {"date": "2019-12-26", "close": 1378125.0005, "volume": 8.0}, {"date": "2019-12-27", "close": 1246875.0004, "volume": 1.0}, {"date": "2019-12-30", "close": 1299506.2505, "volume": 1.0}, {"date": "2019-12-31", "close": 1273125.0005, "volume": null}, {"date": "2020-01-02", "close": 1150668.7504, "volume": null}, {"date": "2020-01-03", "close": 1111818.7504, "volume": null}, {"date": "2020-01-06", "close": 1179675.0004, "volume": null}, {"date": "2020-01-07", "close": 1213931.2504, "volume": null}, {"date": "2020-01-08", "close": 1274437.5005, "volume": 1.0}, {"date": "2020-01-09", "close": 1233815.6254, "volume": null}, {"date": "2020-01-10", "close": 1246875.0004, "volume": null}, {"date": "2020-01-13", "close": 1206712.5004, "volume": null}, {"date": "2020-01-14", "close": 1243593.7504, "volume": null}, {"date": "2020-01-15", "close": 1365000.0005, "volume": null}, {"date": "2020-01-16", "close": 1653750.0006, "volume": 2.0}, {"date": "2020-01-17", "close": 1470000.0005, "volume": null}, {"date": "2020-01-21", "close": 1509375.0005, "volume": null}, {"date": "2020-01-22", "close": 1575000.0006, "volume": null}, {"date": "2020-01-23", "close": 1916250.0007, "volume": 1.0}, {"date": "2020-01-24", "close": 1680000.0006, "volume": null}, {"date": "2020-01-27", "close": 1588125.0006, "volume": null}, {"date": "2020-01-28", "close": 1450312.5005, "volume": null}, {"date": "2020-01-29", "close": 1325625.0005, "volume": null}, {"date": "2020-01-30", "close": 1286250.0005, "volume": null}, {"date": "2020-01-31", "close": 1325625.0005, "volume": null}, {"date": "2020-02-03", "close": 1286250.0005, "volume": null}, {"date": "2020-02-04", "close": 1305412.5005, "volume": null}, {"date": "2020-02-05", "close": 1389412.5005, "volume": null}, {"date": "2020-02-06", "close": 1391250.0005, "volume": null}, {"date": "2020-02-07", "close": 1307643.7505, "volume": null}, {"date": "2020-02-10", "close": 1325625.0005, "volume": null}, {"date": "2020-02-11", "close": 1305937.5005, "volume": null}, {"date": "2020-02-12", "close": 1238606.2504, "volume": null}, {"date": "2020-02-13", "close": 1161562.5004, "volume": null}, {"date": "2020-02-14", "close": 1115625.0004, "volume": null}, {"date": "2020-02-18", "close": 1181250.0004, "volume": null}, {"date": "2020-02-19", "close": 1221412.5004, "volume": null}, {"date": "2020-02-20", "close": 1225875.0004, "volume": null}, {"date": "2020-02-21", "close": 1207500.0004, "volume": null}, {"date": "2020-02-24", "close": 1207500.0004, "volume": null}, {"date": "2020-02-25", "close": 1207500.0004, "volume": null}, {"date": "2020-02-26", "close": 1183875.0004, "volume": null}, {"date": "2020-02-27", "close": 1161562.5004, "volume": null}, {"date": "2020-02-28", "close": 1194375.0004, "volume": null}, {"date": "2020-03-02", "close": 1115625.0004, "volume": null}, {"date": "2020-03-03", "close": 1076118.7504, "volume": null}, {"date": "2020-03-04", "close": 990937.5004, "volume": null}, {"date": "2020-03-05", "close": 945000.0003, "volume": 1.0}, {"date": "2020-03-06", "close": 972431.2503, "volume": null}, {"date": "2020-03-09", "close": 876750.0003, "volume": null}, {"date": "2020-03-10", "close": 723318.7503, "volume": null}, {"date": "2020-03-11", "close": 708881.2503, "volume": null}, {"date": "2020-03-12", "close": 655331.2502, "volume": null}, {"date": "2020-03-13", "close": 616875.0002, "volume": null}, {"date": "2020-03-16", "close": 603750.0002, "volume": null}, {"date": "2020-03-17", "close": 598237.5002, "volume": null}, {"date": "2020-03-18", "close": 393750.0001, "volume": 1.0}, {"date": "2020-03-19", "close": 393750.0001, "volume": null}, {"date": "2020-03-20", "close": 416718.7501, "volume": 1.0}, {"date": "2020-03-23", "close": 409631.2501, "volume": null}, {"date": "2020-03-24", "close": 406875.0001, "volume": 1.0}, {"date": "2020-03-25", "close": 405825.0001, "volume": null}, {"date": "2020-03-26", "close": 439687.5002, "volume": 1.0}, {"date": "2020-03-27", "close": 446117.4377, "volume": null}, {"date": "2020-03-30", "close": 446250.0002, "volume": 1.0}, {"date": "2020-03-31", "close": 433125.0002, "volume": 1.0}, {"date": "2020-04-01", "close": 419868.7501, "volume": null}, {"date": "2020-04-02", "close": 395587.5001, "volume": null}, {"date": "2020-04-03", "close": 367500.0001, "volume": null}, {"date": "2020-04-06", "close": 354375.0001, "volume": null}, {"date": "2020-04-07", "close": 328125.0001, "volume": null}, {"date": "2020-04-08", "close": 338623.6876, "volume": null}, {"date": "2020-04-09", "close": 345581.2501, "volume": null}, {"date": "2020-04-13", "close": 361200.0001, "volume": 1.0}, {"date": "2020-04-14", "close": 354375.0001, "volume": null}, {"date": "2020-04-15", "close": 354375.0001, "volume": null}, {"date": "2020-04-16", "close": 420000.0001, "volume": 3.0}, {"date": "2020-04-17", "close": 389812.5001, "volume": 1.0}, {"date": "2020-04-20", "close": 431812.5002, "volume": 1.0}, {"date": "2020-04-21", "close": 393881.2501, "volume": null}, {"date": "2020-04-22", "close": 406875.0001, "volume": null}, {"date": "2020-04-23", "close": 420262.5002, "volume": null}, {"date": "2020-04-24", "close": 406875.0001, "volume": null}, {"date": "2020-04-27", "close": 423806.2502, "volume": null}, {"date": "2020-04-28", "close": 551250.0002, "volume": 3.0}, {"date": "2020-04-29", "close": 530250.0002, "volume": 2.0}, {"date": "2020-04-30", "close": 562931.2502, "volume": 1.0}, {"date": "2020-05-01", "close": 623437.5002, "volume": 1.0}, {"date": "2020-05-04", "close": 647062.5002, "volume": null}, {"date": "2020-05-05", "close": 616875.0002, "volume": null}, {"date": "2020-05-06", "close": 566343.7502, "volume": null}, {"date": "2020-05-07", "close": 591543.7502, "volume": null}, {"date": "2020-05-08", "close": 559256.2502, "volume": null}, {"date": "2020-05-11", "close": 557812.5002, "volume": null}, {"date": "2020-05-12", "close": 853125.0003, "volume": 14.0}, {"date": "2020-05-13", "close": 746812.5003, "volume": 2.0}, {"date": "2020-05-14", "close": 687750.0002, "volume": 1.0}, {"date": "2020-05-15", "close": 708750.0003, "volume": 1.0}, {"date": "2020-05-18", "close": 708750.0003, "volume": 1.0}, {"date": "2020-05-19", "close": 698906.2502, "volume": null}, {"date": "2020-05-20", "close": 682762.5002, "volume": 1.0}, {"date": "2020-05-21", "close": 725812.5003, "volume": 1.0}, {"date": "2020-05-22", "close": 748125.0003, "volume": null}, {"date": "2020-05-26", "close": 735000.0003, "volume": null}, {"date": "2020-05-27", "close": 701793.7503, "volume": null}, {"date": "2020-05-28", "close": 683943.7502, "volume": null}, {"date": "2020-05-29", "close": 648375.0002, "volume": null}, {"date": "2020-06-01", "close": 656250.0002, "volume": null}, {"date": "2020-06-02", "close": 691687.5002, "volume": null}, {"date": "2020-06-03", "close": 694443.7502, "volume": 1.0}, {"date": "2020-06-04", "close": 695625.0002, "volume": 1.0}, {"date": "2020-06-05", "close": 700612.5003, "volume": null}, {"date": "2020-06-08", "close": 918750.0003, "volume": 5.0}, {"date": "2020-06-09", "close": 780937.5003, "volume": 2.0}, {"date": "2020-06-10", "close": 715312.5003, "volume": 1.0}, {"date": "2020-06-11", "close": 613200.0002, "volume": 1.0}, {"date": "2020-06-12", "close": 600731.2502, "volume": 1.0}, {"date": "2020-06-15", "close": 643125.0002, "volume": 1.0}, {"date": "2020-06-16", "close": 669243.7502, "volume": null}, {"date": "2020-06-17", "close": 636562.5002, "volume": null}, {"date": "2020-06-18", "close": 647587.5002, "volume": null}, {"date": "2020-06-19", "close": 593643.7502, "volume": null}, {"date": "2020-06-22", "close": 599943.7502, "volume": null}, {"date": "2020-06-23", "close": 580125.0002, "volume": null}, {"date": "2020-06-24", "close": 553743.7502, "volume": 1.0}, {"date": "2020-06-25", "close": 560437.5002, "volume": null}, {"date": "2020-06-26", "close": 502687.5002, "volume": null}, {"date": "2020-06-29", "close": 552562.5002, "volume": null}, {"date": "2020-06-30", "close": 562800.0002, "volume": null}, {"date": "2020-07-01", "close": 562800.0002, "volume": null}, {"date": "2020-07-02", "close": 574875.0002, "volume": null}, {"date": "2020-07-06", "close": 625275.0002, "volume": 1.0}, {"date": "2020-07-07", "close": 682368.7502, "volume": 1.0}, {"date": "2020-07-08", "close": 648506.2502, "volume": null}, {"date": "2020-07-09", "close": 625931.2502, "volume": null}, {"date": "2020-07-10", "close": 629868.7502, "volume": null}, {"date": "2020-07-13", "close": 637350.0002, "volume": null}, {"date": "2020-07-14", "close": 703500.0003, "volume": 3.0}, {"date": "2020-07-15", "close": 678300.0002, "volume": null}, {"date": "2020-07-16", "close": 657562.5002, "volume": null}, {"date": "2020-07-17", "close": 682893.7502, "volume": null}, {"date": "2020-07-20", "close": 730931.2503, "volume": 1.0}, {"date": "2020-07-21", "close": 744056.2503, "volume": 1.0}, {"date": "2020-07-22", "close": 814931.2503, "volume": 2.0}, {"date": "2020-07-23", "close": 735393.7503, "volume": 1.0}, {"date": "2020-07-24", "close": 702187.5003, "volume": null}, {"date": "2020-07-27", "close": 721743.7503, "volume": null}, {"date": "2020-07-28", "close": 695625.0002, "volume": null}, {"date": "2020-07-29", "close": 722137.5003, "volume": null}, {"date": "2020-07-30", "close": 711112.5003, "volume": null}, {"date": "2020-07-31", "close": 695493.7502, "volume": null}, {"date": "2020-08-03", "close": 695493.7502, "volume": null}, {"date": "2020-08-04", "close": 775162.5003, "volume": null}, {"date": "2020-08-05", "close": 806400.0003, "volume": 1.0}, {"date": "2020-08-06", "close": 748125.0003, "volume": null}, {"date": "2020-08-07", "close": 702318.7503, "volume": null}, {"date": "2020-08-10", "close": 703762.5003, "volume": null}, {"date": "2020-08-11", "close": 691425.0002, "volume": null}, {"date": "2020-08-12", "close": 619500.0002, "volume": 1.0}, {"date": "2020-08-13", "close": 633937.5002, "volume": 1.0}, {"date": "2020-08-14", "close": 625800.0002, "volume": null}, {"date": "2020-08-17", "close": 616875.0002, "volume": null}, {"date": "2020-08-18", "close": 598500.0002, "volume": null}, {"date": "2020-08-19", "close": 584062.5002, "volume": null}, {"date": "2020-08-20", "close": 597187.5002, "volume": null}, {"date": "2020-08-21", "close": 565556.2502, "volume": null}, {"date": "2020-08-24", "close": 555975.0002, "volume": null}, {"date": "2020-08-25", "close": 549281.2502, "volume": null}, {"date": "2020-08-26", "close": 619368.7502, "volume": null}, {"date": "2020-08-27", "close": 638925.0002, "volume": null}, {"date": "2020-08-28", "close": 642993.7502, "volume": null}, {"date": "2020-08-31", "close": 654806.2502, "volume": null}, {"date": "2020-09-01", "close": 642862.5002, "volume": null}, {"date": "2020-09-02", "close": 571593.7502, "volume": null}, {"date": "2020-09-03", "close": 564243.7502, "volume": null}, {"date": "2020-09-04", "close": 519487.5002, "volume": null}, {"date": "2020-09-08", "close": 570937.5002, "volume": 1.0}, {"date": "2020-09-09", "close": 572906.2502, "volume": null}, {"date": "2020-09-10", "close": 548100.0002, "volume": null}, {"date": "2020-09-11", "close": 550856.2502, "volume": null}, {"date": "2020-09-14", "close": 560306.2502, "volume": null}, {"date": "2020-09-15", "close": 565031.2502, "volume": null}, {"date": "2020-09-16", "close": 566868.7502, "volume": null}, {"date": "2020-09-17", "close": 552956.2502, "volume": null}, {"date": "2020-09-18", "close": 548100.0002, "volume": null}, {"date": "2020-09-21", "close": 514106.2502, "volume": null}, {"date": "2020-09-22", "close": 502818.7502, "volume": null}, {"date": "2020-09-23", "close": 531431.2502, "volume": null}, {"date": "2020-09-24", "close": 515943.7502, "volume": null}, {"date": "2020-09-25", "close": 511350.0002, "volume": null}, {"date": "2020-09-28", "close": 512006.2502, "volume": null}, {"date": "2020-09-29", "close": 507543.7502, "volume": null}, {"date": "2020-09-30", "close": 507806.2502, "volume": null}, {"date": "2020-10-01", "close": 507543.7502, "volume": null}, {"date": "2020-10-02", "close": 525000.0002, "volume": null}, {"date": "2020-10-05", "close": 517781.2502, "volume": null}, {"date": "2020-10-06", "close": 517387.5002, "volume": null}, {"date": "2020-10-07", "close": 519356.2502, "volume": null}, {"date": "2020-10-08", "close": 564375.0002, "volume": null}, {"date": "2020-10-09", "close": 567000.0002, "volume": null}, {"date": "2020-10-12", "close": 567918.7502, "volume": null}, {"date": "2020-10-13", "close": 577631.2502, "volume": null}, {"date": "2020-10-14", "close": 600468.7502, "volume": null}, {"date": "2020-10-15", "close": 564375.0002, "volume": null}, {"date": "2020-10-16", "close": 577631.2502, "volume": null}, {"date": "2020-10-19", "close": 621468.7502, "volume": null}, {"date": "2020-10-20", "close": 606112.5002, "volume": null}, {"date": "2020-10-21", "close": 589575.0002, "volume": null}, {"date": "2020-10-22", "close": 567000.0002, "volume": null}, {"date": "2020-10-23", "close": 587343.7502, "volume": null}, {"date": "2020-10-26", "close": 556237.5002, "volume": null}, {"date": "2020-10-27", "close": 550856.2502, "volume": null}, {"date": "2020-10-28", "close": 532218.7502, "volume": null}, {"date": "2020-10-29", "close": 524868.7502, "volume": null}, {"date": "2020-10-30", "close": 501243.7502, "volume": null}, {"date": "2020-11-02", "close": 505312.5002, "volume": null}, {"date": "2020-11-03", "close": 511612.5002, "volume": null}, {"date": "2020-11-04", "close": 486412.5002, "volume": null}, {"date": "2020-11-05", "close": 509381.2502, "volume": null}, {"date": "2020-11-06", "close": 491006.2502, "volume": null}, {"date": "2020-11-09", "close": 498750.0002, "volume": null}, {"date": "2020-11-10", "close": 531562.5002, "volume": null}, {"date": "2020-11-11", "close": 551512.5002, "volume": null}, {"date": "2020-11-12", "close": 538518.7502, "volume": null}, {"date": "2020-11-13", "close": 511875.0002, "volume": null}, {"date": "2020-11-16", "close": 509512.5002, "volume": null}, {"date": "2020-11-17", "close": 523425.0002, "volume": null}, {"date": "2020-11-18", "close": 521062.5002, "volume": null}, {"date": "2020-11-19", "close": 505706.2502, "volume": null}, {"date": "2020-11-20", "close": 498750.0002, "volume": null}, {"date": "2020-11-23", "close": 510956.2502, "volume": null}, {"date": "2020-11-24", "close": 524606.2502, "volume": null}, {"date": "2020-11-25", "close": 512268.7502, "volume": null}, {"date": "2020-11-27", "close": 523162.5002, "volume": null}, {"date": "2020-11-30", "close": 494812.5002, "volume": null}, {"date": "2020-12-01", "close": 528937.5002, "volume": null}, {"date": "2020-12-02", "close": 551250.0002, "volume": null}, {"date": "2020-12-03", "close": 564112.5002, "volume": null}, {"date": "2020-12-04", "close": 566606.2502, "volume": null}, {"date": "2020-12-07", "close": 564900.0002, "volume": null}, {"date": "2020-12-08", "close": 577500.0002, "volume": null}, {"date": "2020-12-09", "close": 536681.2502, "volume": null}, {"date": "2020-12-10", "close": 551250.0002, "volume": null}, {"date": "2020-12-11", "close": 532218.7502, "volume": null}, {"date": "2020-12-14", "close": 531562.5002, "volume": null}, {"date": "2020-12-15", "close": 533137.5002, "volume": null}, {"date": "2020-12-16", "close": 512006.2502, "volume": null}, {"date": "2020-12-17", "close": 544687.5002, "volume": 1.0}, {"date": "2020-12-18", "close": 503606.2502, "volume": null}, {"date": "2020-12-21", "close": 504262.5002, "volume": null}, {"date": "2020-12-22", "close": 496125.0002, "volume": null}, {"date": "2020-12-23", "close": 510037.5002, "volume": 1.0}, {"date": "2020-12-24", "close": 535500.0002, "volume": 1.0}, {"date": "2020-12-28", "close": 535500.0002, "volume": 1.0}, {"date": "2020-12-29", "close": 536550.0002, "volume": 2.0}, {"date": "2020-12-30", "close": 549937.5002, "volume": 1.0}, {"date": "2020-12-31", "close": 494287.5002, "volume": 1.0}, {"date": "2021-01-04", "close": 421103.9438, "volume": 2.0}, {"date": "2021-01-05", "close": 688090.5938, "volume": 63.0}, {"date": "2021-01-06", "close": 651717.4125, "volume": 13.0}, {"date": "2021-01-07", "close": 611219.4375, "volume": 4.0}, {"date": "2021-01-08", "close": 539223.0375, "volume": 3.0}, {"date": "2021-01-11", "close": 580845.9563, "volume": 3.0}, {"date": "2021-01-12", "close": 596220.1875, "volume": 1.0}, {"date": "2021-01-13", "close": 566596.6687, "volume": 1.0}, {"date": "2021-01-14", "close": 577846.1062, "volume": 1.0}, {"date": "2021-01-15", "close": 578221.0875, "volume": 1.0}, {"date": "2021-01-19", "close": 620968.95, "volume": 2.0}, {"date": "2021-01-20", "close": 633718.3125, "volume": 1.0}, {"date": "2021-01-21", "close": 611219.4375, "volume": 1.0}, {"date": "2021-01-22", "close": 598845.0563, "volume": 1.0}, {"date": "2021-01-25", "close": 590595.4688, "volume": 1.0}, {"date": "2021-01-26", "close": 588345.5812, "volume": 1.0}, {"date": "2021-01-27", "close": 555722.2125, "volume": 14.0}, {"date": "2021-01-28", "close": 499100.0438, "volume": 14.0}, {"date": "2021-01-29", "close": 502474.875, "volume": 4.0}, {"date": "2021-02-01", "close": 494975.25, "volume": 2.0}, {"date": "2021-02-02", "close": 516349.1812, "volume": 2.0}, {"date": "2021-02-03", "close": 533598.3187, "volume": 2.0}, {"date": "2021-02-04", "close": 523098.8438, "volume": 1.0}, {"date": "2021-02-05", "close": 532473.375, "volume": 1.0}, {"date": "2021-02-08", "close": 567721.6125, "volume": 2.0}, {"date": "2021-02-09", "close": 565096.7438, "volume": 1.0}, {"date": "2021-02-10", "close": 538098.0938, "volume": 2.0}, {"date": "2021-02-11", "close": 535098.2438, "volume": 1.0}, {"date": "2021-02-12", "close": 571096.4437, "volume": 9.0}, {"date": "2021-02-16", "close": 569221.5375, "volume": 1.0}, {"date": "2021-02-17", "close": 564346.7813, "volume": 1.0}, {"date": "2021-02-18", "close": 542222.8875, "volume": 1.0}, {"date": "2021-02-19", "close": 557597.1188, "volume": 1.0}, {"date": "2021-02-22", "close": 557222.1375, "volume": 1.0}, {"date": "2021-02-23", "close": 524973.75, "volume": 1.0}, {"date": "2021-02-24", "close": 543347.8313, "volume": null}, {"date": "2021-02-25", "close": 517474.125, "volume": 1.0}, {"date": "2021-02-26", "close": 511099.4438, "volume": 1.0}, {"date": "2021-03-01", "close": 521411.4281, "volume": null}, {"date": "2021-03-02", "close": 519349.0313, "volume": null}, {"date": "2021-03-03", "close": 509974.5, "volume": null}, {"date": "2021-03-04", "close": 475476.225, "volume": 1.0}, {"date": "2021-03-05", "close": 465351.7313, "volume": 1.0}, {"date": "2021-03-08", "close": 478101.0938, "volume": 1.0}, {"date": "2021-03-09", "close": 514474.275, "volume": 1.0}, {"date": "2021-03-10", "close": 476601.1688, "volume": 1.0}, {"date": "2021-03-11", "close": 530973.45, "volume": 1.0}, {"date": "2021-03-12", "close": 531723.4125, "volume": null}, {"date": "2021-03-15", "close": 541472.925, "volume": 1.0}, {"date": "2021-03-16", "close": 520098.9937, "volume": 1.0}, {"date": "2021-03-17", "close": 543347.8313, "volume": null}, {"date": "2021-03-18", "close": 545597.7188, "volume": 1.0}, {"date": "2021-03-19", "close": 521598.9188, "volume": 1.0}, {"date": "2021-03-22", "close": 539223.0375, "volume": 1.0}, {"date": "2021-03-23", "close": 529473.525, "volume": null}, {"date": "2021-03-24", "close": 517474.125, "volume": 1.0}, {"date": "2021-03-25", "close": 523848.8063, "volume": 1.0}, {"date": "2021-03-26", "close": 679466.025, "volume": 61.0}, {"date": "2021-03-29", "close": 628093.5938, "volume": 8.0}, {"date": "2021-03-30", "close": 646842.6563, "volume": 1.0}, {"date": "2021-03-31", "close": 674591.2687, "volume": 1.0}, {"date": "2021-04-01", "close": 667466.625, "volume": 1.0}, {"date": "2021-04-05", "close": 672716.3625, "volume": 1.0}, {"date": "2021-04-06", "close": 676091.1938, "volume": null}, {"date": "2021-04-07", "close": 667466.625, "volume": 1.0}, {"date": "2021-04-08", "close": 691840.4063, "volume": 1.0}, {"date": "2021-04-09", "close": 669716.5125, "volume": 1.0}, {"date": "2021-04-12", "close": 647967.6, "volume": null}, {"date": "2021-04-13", "close": 653592.3187, "volume": 1.0}, {"date": "2021-04-14", "close": 658467.075, "volume": 1.0}, {"date": "2021-04-15", "close": 641967.9, "volume": 1.0}, {"date": "2021-04-16", "close": 633718.3125, "volume": 1.0}, {"date": "2021-04-19", "close": 648717.5625, "volume": 1.0}, {"date": "2021-04-20", "close": 641217.9375, "volume": 1.0}, {"date": "2021-04-21", "close": 659967.0, "volume": 1.0}, {"date": "2021-04-22", "close": 654342.2813, "volume": 1.0}, {"date": "2021-04-23", "close": 647967.6, "volume": null}, {"date": "2021-04-26", "close": 660341.9812, "volume": 1.0}, {"date": "2021-04-27", "close": 650592.4688, "volume": 1.0}, {"date": "2021-04-28", "close": 647967.6, "volume": 1.0}, {"date": "2021-04-29", "close": 646467.675, "volume": null}, {"date": "2021-04-30", "close": 628843.5563, "volume": null}, {"date": "2021-05-03", "close": 635968.2, "volume": 1.0}, {"date": "2021-05-04", "close": 643467.825, "volume": 1.0}, {"date": "2021-05-05", "close": 603344.8313, "volume": 1.0}, {"date": "2021-05-06", "close": 575221.2375, "volume": 1.0}, {"date": "2021-05-07", "close": 581970.9, "volume": 1.0}, {"date": "2021-05-10", "close": 568096.5938, "volume": 1.0}, {"date": "2021-05-11", "close": 568096.5938, "volume": null}, {"date": "2021-05-12", "close": 564346.7813, "volume": 1.0}, {"date": "2021-05-13", "close": 538098.0938, "volume": 1.0}, {"date": "2021-05-14", "close": 552722.3625, "volume": null}, {"date": "2021-05-17", "close": 545597.7188, "volume": 1.0}, {"date": "2021-05-18", "close": 528723.5625, "volume": 1.0}, {"date": "2021-05-19", "close": 498350.0812, "volume": 1.0}, {"date": "2021-05-20", "close": 510349.4812, "volume": 1.0}, {"date": "2021-05-21", "close": 516724.1625, "volume": 1.0}, {"date": "2021-05-24", "close": 513724.3125, "volume": null}, {"date": "2021-05-25", "close": 498725.0625, "volume": null}, {"date": "2021-05-26", "close": 497975.1, "volume": 1.0}, {"date": "2021-05-27", "close": 506224.6875, "volume": null}, {"date": "2021-05-28", "close": 500974.95, "volume": null}, {"date": "2021-06-01", "close": 512599.3688, "volume": 1.0}, {"date": "2021-06-02", "close": 500599.9688, "volume": null}, {"date": "2021-06-03", "close": 509224.5375, "volume": 1.0}, {"date": "2021-06-04", "close": 501349.9312, "volume": null}, {"date": "2021-06-07", "close": 519349.0313, "volume": null}, {"date": "2021-06-08", "close": 523848.8063, "volume": null}, {"date": "2021-06-09", "close": 530598.4688, "volume": null}, {"date": "2021-06-10", "close": 573721.3125, "volume": 1.0}, {"date": "2021-06-11", "close": 572596.3688, "volume": null}, {"date": "2021-06-14", "close": 583845.8063, "volume": null}, {"date": "2021-06-15", "close": 544472.775, "volume": null}, {"date": "2021-06-16", "close": 562471.875, "volume": null}, {"date": "2021-06-17", "close": 589845.5062, "volume": 1.0}, {"date": "2021-06-18", "close": 611594.4187, "volume": 1.0}, {"date": "2021-06-21", "close": 619844.0063, "volume": 1.0}, {"date": "2021-06-22", "close": 622843.8562, "volume": null}, {"date": "2021-06-23", "close": 615344.2312, "volume": 1.0}, {"date": "2021-06-24", "close": 635593.2188, "volume": null}, {"date": "2021-06-25", "close": 647217.6375, "volume": null}, {"date": "2021-06-28", "close": 637093.1437, "volume": null}, {"date": "2021-06-29", "close": 626972.3998, "volume": null}, {"date": "2021-06-30", "close": 637093.1437, "volume": null}, {"date": "2021-07-01", "close": 611594.4187, "volume": null}, {"date": "2021-07-02", "close": 622093.8938, "volume": null}, {"date": "2021-07-06", "close": 631093.4437, "volume": null}, {"date": "2021-07-07", "close": 616844.1563, "volume": null}, {"date": "2021-07-08", "close": 616844.1563, "volume": null}, {"date": "2021-07-09", "close": 602594.8688, "volume": null}, {"date": "2021-07-12", "close": 603719.8125, "volume": null}, {"date": "2021-07-13", "close": 608594.5687, "volume": null}, {"date": "2021-07-14", "close": 605969.7, "volume": null}, {"date": "2021-07-15", "close": 613469.325, "volume": null}, {"date": "2021-07-16", "close": 599970.0, "volume": null}, {"date": "2021-07-19", "close": 605407.2281, "volume": null}, {"date": "2021-07-20", "close": 599970.0, "volume": null}, {"date": "2021-07-21", "close": 597720.1125, "volume": 1.0}, {"date": "2021-07-22", "close": 602969.85, "volume": null}, {"date": "2021-07-23", "close": 590595.4688, "volume": 1.0}, {"date": "2021-07-26", "close": 572971.35, "volume": null}, {"date": "2021-07-27", "close": 574096.2938, "volume": null}, {"date": "2021-07-28", "close": 597907.6031, "volume": null}, {"date": "2021-07-29", "close": 578221.0875, "volume": null}, {"date": "2021-07-30", "close": 577096.1438, "volume": null}, {"date": "2021-08-02", "close": 574846.2562, "volume": null}, {"date": "2021-08-03", "close": 584595.7688, "volume": null}, {"date": "2021-08-04", "close": 589688.0141, "volume": null}, {"date": "2021-08-05", "close": 588720.5625, "volume": null}, {"date": "2021-08-06", "close": 590220.4875, "volume": null}, {"date": "2021-08-09", "close": 579721.0125, "volume": null}, {"date": "2021-08-10", "close": 577096.1438, "volume": null}, {"date": "2021-08-11", "close": 574647.5162, "volume": null}, {"date": "2021-08-12", "close": 563221.8375, "volume": null}, {"date": "2021-08-13", "close": 529098.5437, "volume": null}, {"date": "2021-08-16", "close": 538473.075, "volume": null}, {"date": "2021-08-17", "close": 483725.8125, "volume": 19.0}, {"date": "2021-08-18", "close": 504724.7625, "volume": 2.0}, {"date": "2021-08-19", "close": 498725.0625, "volume": 2.0}, {"date": "2021-08-20", "close": 547472.625, "volume": 1.0}, {"date": "2021-08-23", "close": 523098.8438, "volume": null}, {"date": "2021-08-24", "close": 532469.6252, "volume": null}, {"date": "2021-08-25", "close": 543722.8125, "volume": null}, {"date": "2021-08-26", "close": 539973.0, "volume": null}, {"date": "2021-08-27", "close": 524973.75, "volume": null}, {"date": "2021-08-30", "close": 524973.75, "volume": null}, {"date": "2021-08-31", "close": 539973.0, "volume": null}, {"date": "2021-09-01", "close": 543209.0882, "volume": null}, {"date": "2021-09-02", "close": 567976.5998, "volume": null}, {"date": "2021-09-03", "close": 551597.4188, "volume": null}, {"date": "2021-09-07", "close": 550847.4562, "volume": null}, {"date": "2021-09-08", "close": 556847.1563, "volume": null}, {"date": "2021-09-09", "close": 547472.625, "volume": null}, {"date": "2021-09-10", "close": 172866.3563, "volume": 1.0}, {"date": "2021-09-13", "close": 557597.1188, "volume": null}, {"date": "2021-09-14", "close": 557972.1, "volume": null}, {"date": "2021-09-15", "close": 540347.9812, "volume": null}, {"date": "2021-09-16", "close": 550847.4562, "volume": null}, {"date": "2021-09-17", "close": 549347.5313, "volume": null}, {"date": "2021-09-20", "close": 542222.8875, "volume": null}, {"date": "2021-09-21", "close": 541472.925, "volume": null}, {"date": "2021-09-22", "close": 543527.8222, "volume": null}, {"date": "2021-09-23", "close": 547097.6438, "volume": 1.0}, {"date": "2021-09-24", "close": 556847.1563, "volume": null}, {"date": "2021-09-27", "close": 540722.9625, "volume": null}, {"date": "2021-09-28", "close": 539973.0, "volume": null}, {"date": "2021-09-29", "close": 539973.0, "volume": null}, {"date": "2021-09-30", "close": 539973.0, "volume": 1.0}, {"date": "2021-10-01", "close": 525014.9979, "volume": null}, {"date": "2021-10-04", "close": 527973.6, "volume": null}, {"date": "2021-10-05", "close": 527973.6, "volume": null}, {"date": "2021-10-06", "close": 505403.4786, "volume": null}, {"date": "2021-10-07", "close": 506262.1856, "volume": null}, {"date": "2021-10-08", "close": 506224.6875, "volume": null}, {"date": "2021-10-11", "close": 508474.575, "volume": null}, {"date": "2021-10-12", "close": 526848.6563, "volume": null}, {"date": "2021-10-13", "close": 532848.3563, "volume": null}, {"date": "2021-10-14", "close": 529473.525, "volume": null}, {"date": "2021-10-15", "close": 541097.9437, "volume": null}, {"date": "2021-10-18", "close": 521992.6491, "volume": 1.0}, {"date": "2021-10-19", "close": 511328.1823, "volume": null}, {"date": "2021-10-20", "close": 494975.25, "volume": null}, {"date": "2021-10-21", "close": 496850.1563, "volume": null}, {"date": "2021-10-22", "close": 496850.1563, "volume": null}, {"date": "2021-10-25", "close": 543692.814, "volume": 1.0}, {"date": "2021-10-26", "close": 534348.2813, "volume": null}, {"date": "2021-10-27", "close": 527223.6375, "volume": null}, {"date": "2021-10-28", "close": 532473.375, "volume": null}, {"date": "2021-10-29", "close": 531348.4313, "volume": null}, {"date": "2021-11-01", "close": 537348.1312, "volume": null}, {"date": "2021-11-02", "close": 535098.2438, "volume": null}, {"date": "2021-11-03", "close": 521223.9375, "volume": null}, {"date": "2021-11-04", "close": 508099.5938, "volume": null}, {"date": "2021-11-05", "close": 463851.8062, "volume": 1.0}, {"date": "2021-11-08", "close": 428978.55, "volume": 1.0}, {"date": "2021-11-09", "close": 453914.8031, "volume": null}, {"date": "2021-11-10", "close": 320233.9875, "volume": 10.0}, {"date": "2021-11-11", "close": 305984.7, "volume": 2.0}, {"date": "2021-11-12", "close": 304109.7937, "volume": 1.0}, {"date": "2021-11-15", "close": 306734.6625, "volume": 1.0}, {"date": "2021-11-16", "close": 302984.85, "volume": 1.0}, {"date": "2021-11-17", "close": 294360.2813, "volume": 1.0}, {"date": "2021-11-18", "close": 283485.825, "volume": 1.0}, {"date": "2021-11-19", "close": 285360.7313, "volume": null}, {"date": "2021-11-22", "close": 266236.6875, "volume": 1.0}, {"date": "2021-11-23", "close": 262861.8563, "volume": 1.0}, {"date": "2021-11-24", "close": 270361.4813, "volume": null}, {"date": "2021-11-26", "close": 269799.0094, "volume": null}, {"date": "2021-11-29", "close": 259487.025, "volume": null}, {"date": "2021-11-30", "close": 254237.2875, "volume": 1.0}, {"date": "2021-12-01", "close": 217114.1437, "volume": 1.0}, {"date": "2021-12-02", "close": 207739.6125, "volume": 1.0}, {"date": "2021-12-03", "close": 211114.4438, "volume": 1.0}, {"date": "2021-12-06", "close": 218989.05, "volume": 1.0}, {"date": "2021-12-07", "close": 217301.6344, "volume": 1.0}, {"date": "2021-12-08", "close": 216364.1812, "volume": null}, {"date": "2021-12-09", "close": 215239.2375, "volume": 1.0}, {"date": "2021-12-10", "close": 220863.9562, "volume": null}, {"date": "2021-12-13", "close": 212239.3875, "volume": null}, {"date": "2021-12-14", "close": 221238.9375, "volume": null}, {"date": "2021-12-15", "close": 206239.6875, "volume": 1.0}, {"date": "2021-12-16", "close": 200239.9875, "volume": 1.0}, {"date": "2021-12-17", "close": 191990.4, "volume": 2.0}, {"date": "2021-12-20", "close": 196115.1938, "volume": 1.0}, {"date": "2021-12-21", "close": 217489.125, "volume": 1.0}, {"date": "2021-12-22", "close": 216364.1812, "volume": null}, {"date": "2021-12-23", "close": 208489.575, "volume": null}, {"date": "2021-12-27", "close": 200989.95, "volume": null}, {"date": "2021-12-28", "close": 194240.2875, "volume": 1.0}, {"date": "2021-12-29", "close": 196865.1563, "volume": null}, {"date": "2021-12-30", "close": 203239.8375, "volume": 1.0}, {"date": "2021-12-31", "close": 194615.2688, "volume": 1.0}, {"date": "2022-01-03", "close": 208114.5938, "volume": null}, {"date": "2022-01-04", "close": 200614.9688, "volume": null}, {"date": "2022-01-05", "close": 198740.0625, "volume": null}, {"date": "2022-01-06", "close": 203989.8, "volume": null}, {"date": "2022-01-07", "close": 199490.025, "volume": null}, {"date": "2022-01-10", "close": 198365.0812, "volume": null}, {"date": "2022-01-11", "close": 206614.6687, "volume": null}, {"date": "2022-01-12", "close": 205864.7063, "volume": null}, {"date": "2022-01-13", "close": 202114.8937, "volume": null}, {"date": "2022-01-14", "close": 190115.4938, "volume": 1.0}, {"date": "2022-01-18", "close": 175491.225, "volume": 2.0}, {"date": "2022-01-19", "close": 169866.5063, "volume": null}, {"date": "2022-01-20", "close": 172866.3563, "volume": null}, {"date": "2022-01-21", "close": 138743.0625, "volume": 2.0}, {"date": "2022-01-24", "close": 147742.6125, "volume": null}, {"date": "2022-01-25", "close": 163866.8062, "volume": null}, {"date": "2022-01-26", "close": 164991.75, "volume": null}, {"date": "2022-01-27", "close": 155992.2, "volume": null}, {"date": "2022-01-28", "close": 156367.1812, "volume": null}, {"date": "2022-01-31", "close": 147742.6125, "volume": 1.0}, {"date": "2022-02-01", "close": 152242.3875, "volume": 1.0}, {"date": "2022-02-02", "close": 142492.875, "volume": null}, {"date": "2022-02-03", "close": 140617.9688, "volume": 1.0}, {"date": "2022-02-04", "close": 140617.9688, "volume": null}, {"date": "2022-02-07", "close": 143242.8375, "volume": null}, {"date": "2022-02-08", "close": 154492.275, "volume": null}, {"date": "2022-02-09", "close": 154492.275, "volume": null}, {"date": "2022-02-10", "close": 153236.0878, "volume": null}, {"date": "2022-02-11", "close": 152339.8826, "volume": null}, {"date": "2022-02-14", "close": 151867.4063, "volume": null}, {"date": "2022-02-15", "close": 163491.825, "volume": null}, {"date": "2022-02-16", "close": 175491.225, "volume": 1.0}, {"date": "2022-02-17", "close": 164241.7875, "volume": null}, {"date": "2022-02-18", "close": 160491.975, "volume": null}, {"date": "2022-02-22", "close": 153367.3312, "volume": null}, {"date": "2022-02-23", "close": 152617.3688, "volume": null}, {"date": "2022-02-24", "close": 149242.5375, "volume": null}, {"date": "2022-02-25", "close": 161241.9375, "volume": null}, {"date": "2022-02-28", "close": 173991.3, "volume": null}, {"date": "2022-03-01", "close": 163116.8438, "volume": 1.0}, {"date": "2022-03-02", "close": 164954.2519, "volume": null}, {"date": "2022-03-03", "close": 149992.5, "volume": null}, {"date": "2022-03-04", "close": 142492.875, "volume": null}, {"date": "2022-03-07", "close": 127868.6063, "volume": null}, {"date": "2022-03-08", "close": 125618.7188, "volume": null}, {"date": "2022-03-09", "close": 125618.7188, "volume": 1.0}, {"date": "2022-03-10", "close": 119994.0, "volume": null}, {"date": "2022-03-11", "close": 115119.2437, "volume": null}, {"date": "2022-03-14", "close": 117744.1125, "volume": null}, {"date": "2022-03-15", "close": 116244.1875, "volume": null}, {"date": "2022-03-16", "close": 116244.1875, "volume": 1.0}, {"date": "2022-03-17", "close": 116619.1688, "volume": null}, {"date": "2022-03-18", "close": 123368.8313, "volume": 3.0}, {"date": "2022-03-21", "close": 124493.775, "volume": 1.0}, {"date": "2022-03-22", "close": 121868.9063, "volume": null}, {"date": "2022-03-23", "close": 120743.9625, "volume": 1.0}, {"date": "2022-03-24", "close": 131243.4375, "volume": 1.0}, {"date": "2022-03-25", "close": 122112.6441, "volume": null}, {"date": "2022-03-28", "close": 130868.4563, "volume": 1.0}, {"date": "2022-03-29", "close": 134993.25, "volume": null}, {"date": "2022-03-30", "close": 133868.3062, "volume": null}, {"date": "2022-03-31", "close": 124118.7938, "volume": null}, {"date": "2022-04-01", "close": 125618.7188, "volume": null}, {"date": "2022-04-04", "close": 127868.6063, "volume": null}, {"date": "2022-04-05", "close": 130489.7252, "volume": null}, {"date": "2022-04-06", "close": 124493.775, "volume": null}, {"date": "2022-04-07", "close": 118929.0533, "volume": null}, {"date": "2022-04-08", "close": 121306.4344, "volume": null}, {"date": "2022-04-11", "close": 116994.15, "volume": null}, {"date": "2022-04-12", "close": 118119.0938, "volume": 1.0}, {"date": "2022-04-13", "close": 114744.2625, "volume": null}, {"date": "2022-04-14", "close": 116622.9186, "volume": null}, {"date": "2022-04-18", "close": 106494.675, "volume": 1.0}, {"date": "2022-04-19", "close": 108557.0719, "volume": null}, {"date": "2022-04-20", "close": 108425.8284, "volume": null}, {"date": "2022-04-21", "close": 118119.0938, "volume": null}, {"date": "2022-04-22", "close": 106119.6938, "volume": 1.0}, {"date": "2022-04-25", "close": 107244.6375, "volume": null}, {"date": "2022-04-26", "close": 107619.6188, "volume": 3.0}, {"date": "2022-04-27", "close": 107244.6375, "volume": null}, {"date": "2022-04-28", "close": 105744.7125, "volume": 1.0}, {"date": "2022-04-29", "close": 115869.2062, "volume": 2.0}, {"date": "2022-05-02", "close": 104994.75, "volume": null}, {"date": "2022-05-03", "close": 100494.975, "volume": null}, {"date": "2022-05-04", "close": 97870.1062, "volume": 1.0}, {"date": "2022-05-05", "close": 97120.1437, "volume": 2.0}, {"date": "2022-05-06", "close": 89058.0469, "volume": 1.0}, {"date": "2022-05-09", "close": 77058.6469, "volume": 1.0}, {"date": "2022-05-10", "close": 78746.0625, "volume": 2.0}, {"date": "2022-05-11", "close": 72746.3625, "volume": 1.0}, {"date": "2022-05-12", "close": 55497.225, "volume": 1.0}, {"date": "2022-05-13", "close": 60000.7498, "volume": 2.0}, {"date": "2022-05-16", "close": 56768.4114, "volume": 1.0}, {"date": "2022-05-17", "close": 58122.0938, "volume": 2.0}, {"date": "2022-05-18", "close": 52309.8844, "volume": 2.0}, {"date": "2022-05-19", "close": 55497.225, "volume": 1.0}, {"date": "2022-05-20", "close": 53809.8094, "volume": 1.0}, {"date": "2022-05-23", "close": 52497.375, "volume": 1.0}, {"date": "2022-05-24", "close": 47997.6, "volume": 4.0}, {"date": "2022-05-25", "close": 43122.8438, "volume": 2.0}, {"date": "2022-05-26", "close": 51229.9384, "volume": 2.0}, {"date": "2022-05-27", "close": 50247.4875, "volume": 3.0}, {"date": "2022-05-31", "close": 54747.2625, "volume": 6.0}, {"date": "2022-06-01", "close": 74246.2875, "volume": 1243.0}, {"date": "2022-06-02", "close": 74996.25, "volume": 46.0}, {"date": "2022-06-03", "close": 82120.8938, "volume": 16.0}, {"date": "2022-06-06", "close": 83245.8375, "volume": 15.0}, {"date": "2022-06-07", "close": 75746.2125, "volume": 7.0}, {"date": "2022-06-08", "close": 74996.25, "volume": 4.0}, {"date": "2022-06-09", "close": 74621.2688, "volume": 3.0}, {"date": "2022-06-10", "close": 68246.5875, "volume": 1.0}, {"date": "2022-06-13", "close": 57372.1312, "volume": 2.0}, {"date": "2022-06-14", "close": 59622.0188, "volume": 1.0}, {"date": "2022-06-15", "close": 55122.2438, "volume": 2.0}, {"date": "2022-06-16", "close": 57747.1125, "volume": 1.0}, {"date": "2022-06-17", "close": 57747.1125, "volume": 1.0}, {"date": "2022-06-21", "close": 56247.1875, "volume": 1.0}, {"date": "2022-06-22", "close": 61121.9437, "volume": 2.0}, {"date": "2022-06-23", "close": 58497.075, "volume": 1.0}, {"date": "2022-06-24", "close": 46872.6563, "volume": 1.0}, {"date": "2022-06-27", "close": 53622.3187, "volume": 2.0}, {"date": "2022-06-28", "close": 47622.6188, "volume": 1.0}, {"date": "2022-06-29", "close": 42747.8625, "volume": 1.0}, {"date": "2022-06-30", "close": 44247.7875, "volume": 1.0}, {"date": "2022-07-01", "close": 48747.5625, "volume": 1.0}, {"date": "2022-07-05", "close": 49497.525, "volume": 1.0}, {"date": "2022-07-06", "close": 48747.5625, "volume": null}, {"date": "2022-07-07", "close": 50622.4688, "volume": null}, {"date": "2022-07-08", "close": 52122.3937, "volume": 1.0}, {"date": "2022-07-11", "close": 53247.3375, "volume": null}, {"date": "2022-07-12", "close": 53247.3375, "volume": 340.0}, {"date": "2022-07-13", "close": 44247.7875, "volume": 12.0}, {"date": "2022-07-14", "close": 42372.8812, "volume": 5.0}, {"date": "2022-07-15", "close": 40122.9938, "volume": 4.0}, {"date": "2022-07-18", "close": 38998.05, "volume": 3.0}, {"date": "2022-07-19", "close": 39320.5339, "volume": 3.0}, {"date": "2022-07-20", "close": 41997.9, "volume": 3.0}, {"date": "2022-07-21", "close": 43122.8438, "volume": 2.0}, {"date": "2022-07-22", "close": 38623.0687, "volume": 2.0}, {"date": "2022-07-25", "close": 40497.975, "volume": 1.0}, {"date": "2022-07-26", "close": 42372.8812, "volume": 2.0}, {"date": "2022-07-27", "close": 37029.3984, "volume": 10.0}, {"date": "2022-07-28", "close": 32619.6189, "volume": 5.0}, {"date": "2022-07-29", "close": 31997.1501, "volume": 3.0}, {"date": "2022-08-01", "close": 27752.3623, "volume": 13.0}, {"date": "2022-08-02", "close": 24148.7925, "volume": 91.0}, {"date": "2022-08-03", "close": 59247.0375, "volume": 1068.0}, {"date": "2022-08-04", "close": 38248.0875, "volume": 138.0}, {"date": "2022-08-05", "close": 17931.6034, "volume": 801.0}, {"date": "2022-08-08", "close": 18880.3059, "volume": 188.0}, {"date": "2022-08-09", "close": 18362.8318, "volume": 170.0}, {"date": "2022-08-10", "close": 19124.0438, "volume": 277.0}, {"date": "2022-08-11", "close": 20248.9875, "volume": 131.0}, {"date": "2022-08-12", "close": 20623.9688, "volume": 201.0}, {"date": "2022-08-15", "close": 20035.2482, "volume": 204.0}, {"date": "2022-08-16", "close": 19874.0063, "volume": 165.0}, {"date": "2022-08-17", "close": 19495.2752, "volume": 88.0}, {"date": "2022-08-18", "close": 18614.0693, "volume": 136.0}, {"date": "2022-08-19", "close": 19300.2849, "volume": 116.0}, {"date": "2022-08-22", "close": 20623.9688, "volume": 217.0}, {"date": "2022-08-23", "close": 26623.6687, "volume": 1519.0}, {"date": "2022-08-24", "close": 25052.4973, "volume": 256.0}, {"date": "2022-08-25", "close": 21771.4114, "volume": 201.0}, {"date": "2022-08-26", "close": 20166.4916, "volume": 168.0}, {"date": "2022-08-29", "close": 19604.0198, "volume": 59.0}, {"date": "2022-08-30", "close": 20998.95, "volume": 220.0}, {"date": "2022-08-31", "close": 20586.4706, "volume": 64.0}, {"date": "2022-09-01", "close": 19836.5081, "volume": 92.0}, {"date": "2022-09-02", "close": 19499.025, "volume": 34.0}, {"date": "2022-09-06", "close": 20998.95, "volume": 79.0}, {"date": "2022-09-07", "close": 20650.2174, "volume": 58.0}, {"date": "2022-09-08", "close": 20511.4744, "volume": 62.0}, {"date": "2022-09-09", "close": 21298.935, "volume": 45.0}, {"date": "2022-09-12", "close": 20822.7088, "volume": 29.0}, {"date": "2022-09-13", "close": 20248.9875, "volume": 36.0}, {"date": "2022-09-14", "close": 19439.028, "volume": 45.0}, {"date": "2022-09-15", "close": 19686.5156, "volume": 34.0}, {"date": "2022-09-16", "close": 19469.0265, "volume": 37.0}, {"date": "2022-09-19", "close": 18374.0812, "volume": 35.0}, {"date": "2022-09-20", "close": 17770.3614, "volume": 39.0}, {"date": "2022-09-21", "close": 16397.9301, "volume": 34.0}, {"date": "2022-09-22", "close": 13499.325, "volume": 89.0}, {"date": "2022-09-23", "close": 13311.8344, "volume": 29.0}, {"date": "2022-09-26", "close": 12805.6097, "volume": 27.0}, {"date": "2022-09-27", "close": 11399.43, "volume": 44.0}, {"date": "2022-09-28", "close": 11230.6884, "volume": 24.0}, {"date": "2022-09-29", "close": 11249.4375, "volume": 15.0}, {"date": "2022-09-30", "close": 10330.7334, "volume": 21.0}, {"date": "2022-10-03", "close": 10499.475, "volume": 25.0}, {"date": "2022-10-04", "close": 10874.4562, "volume": 22.0}, {"date": "2022-10-05", "close": 10836.9581, "volume": 21.0}, {"date": "2022-10-06", "close": 10480.7259, "volume": 21.0}, {"date": "2022-10-07", "close": 10049.4975, "volume": 15.0}, {"date": "2022-10-10", "close": 9172.0414, "volume": 16.0}, {"date": "2022-10-11", "close": 8662.0669, "volume": 14.0}, {"date": "2022-10-12", "close": 8620.8189, "volume": 8.0}, {"date": "2022-10-13", "close": 8902.0549, "volume": 9.0}, {"date": "2022-10-14", "close": 8883.3058, "volume": 9.0}, {"date": "2022-10-17", "close": 9745.7627, "volume": 20.0}, {"date": "2022-10-18", "close": 9749.5125, "volume": 11.0}, {"date": "2022-10-19", "close": 9487.0256, "volume": 5.0}, {"date": "2022-10-20", "close": 9749.5125, "volume": 11.0}, {"date": "2022-10-21", "close": 9475.7762, "volume": 6.0}, {"date": "2022-10-24", "close": 9374.5313, "volume": 5.0}, {"date": "2022-10-25", "close": 10124.4938, "volume": 10.0}, {"date": "2022-10-26", "close": 10510.7244, "volume": 11.0}, {"date": "2022-10-27", "close": 10431.9784, "volume": 5.0}, {"date": "2022-10-28", "close": 10203.4648, "volume": 10.0}, {"date": "2022-10-31", "close": 10334.4833, "volume": 6.0}, {"date": "2022-11-01", "close": 10311.9844, "volume": 2.0}, {"date": "2022-11-02", "close": 10420.7289, "volume": 8.0}, {"date": "2022-11-03", "close": 10491.9754, "volume": 4.0}, {"date": "2022-11-04", "close": 10311.9844, "volume": 10.0}, {"date": "2022-11-07", "close": 9809.5095, "volume": 7.0}, {"date": "2022-11-08", "close": 9502.0249, "volume": 12.0}, {"date": "2022-11-09", "close": 8827.0586, "volume": 14.0}, {"date": "2022-11-10", "close": 9337.0331, "volume": 11.0}, {"date": "2022-11-11", "close": 9749.5125, "volume": 7.0}, {"date": "2022-11-14", "close": 10870.7064, "volume": 28.0}, {"date": "2022-11-15", "close": 9944.5027, "volume": 10.0}, {"date": "2022-11-16", "close": 11624.4188, "volume": 184.0}, {"date": "2022-11-17", "close": 13124.3438, "volume": 89.0}, {"date": "2022-11-18", "close": 12299.385, "volume": 35.0}, {"date": "2022-11-21", "close": 11879.406, "volume": 19.0}, {"date": "2022-11-22", "close": 11324.4338, "volume": 19.0}, {"date": "2022-11-23", "close": 12374.3813, "volume": 21.0}, {"date": "2022-11-25", "close": 12655.6172, "volume": 19.0}, {"date": "2022-11-28", "close": 11778.1611, "volume": 11.0}, {"date": "2022-11-29", "close": 11106.9446, "volume": 9.0}, {"date": "2022-11-30", "close": 11699.415, "volume": 12.0}, {"date": "2022-12-01", "close": 11459.427, "volume": 8.0}, {"date": "2022-12-02", "close": 10874.4562, "volume": 10.0}, {"date": "2022-12-05", "close": 10998.2001, "volume": 10.0}, {"date": "2022-12-06", "close": 10199.49, "volume": 14.0}, {"date": "2022-12-07", "close": 9667.0166, "volume": 13.0}, {"date": "2022-12-08", "close": 10034.4983, "volume": 6.0}, {"date": "2022-12-09", "close": 10236.9881, "volume": 8.0}, {"date": "2022-12-12", "close": 10499.475, "volume": 14.0}, {"date": "2022-12-13", "close": 10049.4975, "volume": 14.0}, {"date": "2022-12-14", "close": 9629.5185, "volume": 11.0}, {"date": "2022-12-15", "close": 8857.0571, "volume": 10.0}, {"date": "2022-12-16", "close": 9262.0369, "volume": 11.0}, {"date": "2022-12-19", "close": 8849.5575, "volume": 31.0}, {"date": "2022-12-20", "close": 9415.7792, "volume": 24.0}, {"date": "2022-12-21", "close": 9250.7874, "volume": 23.0}, {"date": "2022-12-22", "close": 8857.0571, "volume": 21.0}, {"date": "2022-12-23", "close": 8332.0834, "volume": 5.0}, {"date": "2022-12-27", "close": 8062.0969, "volume": 12.0}, {"date": "2022-12-28", "close": 9937.0031, "volume": 36.0}, {"date": "2022-12-29", "close": 11616.9191, "volume": 116.0}, {"date": "2022-12-30", "close": 11508.1746, "volume": 79.0}, {"date": "2023-01-03", "close": 11999.4, "volume": 31.0}, {"date": "2023-01-04", "close": 12374.3813, "volume": 17.0}, {"date": "2023-01-05", "close": 11571.9214, "volume": 16.0}, {"date": "2023-01-06", "close": 11061.9469, "volume": 14.0}, {"date": "2023-01-09", "close": 10109.4945, "volume": 17.0}, {"date": "2023-01-10", "close": 12149.3925, "volume": 44.0}, {"date": "2023-01-11", "close": 12820.6089, "volume": 53.0}, {"date": "2023-01-12", "close": 14811.7594, "volume": 99.0}, {"date": "2023-01-13", "close": 14579.271, "volume": 35.0}, {"date": "2023-01-17", "close": 13983.0508, "volume": 13.0}, {"date": "2023-01-18", "close": 13608.0696, "volume": 30.0}, {"date": "2023-01-19", "close": 13386.8306, "volume": 16.0}, {"date": "2023-01-20", "close": 13761.8119, "volume": 9.0}, {"date": "2023-01-23", "close": 13870.5564, "volume": 15.0}, {"date": "2023-01-24", "close": 13986.8006, "volume": 10.0}, {"date": "2023-01-25", "close": 14061.7969, "volume": 18.0}, {"date": "2023-01-26", "close": 15284.2358, "volume": 39.0}, {"date": "2023-01-27", "close": 14943.0028, "volume": 13.0}, {"date": "2023-01-30", "close": 14256.7871, "volume": 8.0}, {"date": "2023-01-31", "close": 14249.2875, "volume": 8.0}, {"date": "2023-02-01", "close": 13799.31, "volume": 6.0}, {"date": "2023-02-02", "close": 14061.7969, "volume": 9.0}, {"date": "2023-02-03", "close": 13525.5737, "volume": 9.0}, {"date": "2023-02-06", "close": 13949.3025, "volume": 6.0}, {"date": "2023-02-07", "close": 13218.0891, "volume": 6.0}, {"date": "2023-02-08", "close": 13086.8456, "volume": 7.0}, {"date": "2023-02-09", "close": 11961.9019, "volume": 10.0}, {"date": "2023-02-10", "close": 11448.1776, "volume": 9.0}, {"date": "2023-02-13", "close": 11736.9131, "volume": 3.0}, {"date": "2023-02-14", "close": 11586.9206, "volume": 15.0}, {"date": "2023-02-15", "close": 11598.1701, "volume": 4.0}, {"date": "2023-02-16", "close": 11436.9281, "volume": 5.0}, {"date": "2023-02-17", "close": 10893.2053, "volume": 9.0}, {"date": "2023-02-21", "close": 10833.2083, "volume": 5.0}, {"date": "2023-02-22", "close": 10848.2076, "volume": 2.0}, {"date": "2023-02-23", "close": 10461.9769, "volume": 3.0}, {"date": "2023-02-24", "close": 10394.4803, "volume": 3.0}, {"date": "2023-02-27", "close": 10270.7364, "volume": 13.0}, {"date": "2023-02-28", "close": 10274.4863, "volume": 6.0}, {"date": "2023-03-01", "close": 10795.7102, "volume": 28.0}, {"date": "2023-03-02", "close": 10870.7064, "volume": 6.0}, {"date": "2023-03-03", "close": 11016.9491, "volume": 4.0}, {"date": "2023-03-06", "close": 10686.9656, "volume": 8.0}, {"date": "2023-03-07", "close": 11061.9469, "volume": 3.0}, {"date": "2023-03-08", "close": 10649.43, "volume": 6.0}, {"date": "2023-03-09", "close": 10574.4712, "volume": 44.0}, {"date": "2023-03-10", "close": 9112.0444, "volume": 20.0}, {"date": "2023-03-13", "close": 9280.7859, "volume": 10.0}, {"date": "2023-03-14", "close": 9374.5313, "volume": 15.0}, {"date": "2023-03-15", "close": 8999.55, "volume": 9.0}, {"date": "2023-03-16", "close": 9374.5313, "volume": 2.0}, {"date": "2023-03-17", "close": 9554.5223, "volume": 5.0}, {"date": "2023-03-20", "close": 8624.5688, "volume": 11.0}, {"date": "2023-03-21", "close": 8830.8084, "volume": 4.0}, {"date": "2023-03-22", "close": 10120.7064, "volume": 48.0}, {"date": "2023-03-23", "close": 9164.5792, "volume": 6.0}, {"date": "2023-03-24", "close": 9562.0219, "volume": 8.0}, {"date": "2023-03-27", "close": 9299.535, "volume": 4.0}, {"date": "2023-03-28", "close": 9374.5313, "volume": 4.0}, {"date": "2023-03-29", "close": 9299.535, "volume": 3.0}, {"date": "2023-03-30", "close": 9749.5125, "volume": 6.0}, {"date": "2023-03-31", "close": 9554.5223, "volume": 5.0}, {"date": "2023-04-03", "close": 9282.6608, "volume": 2.0}, {"date": "2023-04-04", "close": 9303.2848, "volume": 3.0}, {"date": "2023-04-05", "close": 8587.0706, "volume": 8.0}, {"date": "2023-04-06", "close": 8587.0706, "volume": 3.0}, {"date": "2023-04-10", "close": 8024.5988, "volume": 8.0}, {"date": "2023-04-11", "close": 7327.1336, "volume": 28.0}, {"date": "2023-04-12", "close": 7289.6355, "volume": 5.0}, {"date": "2023-04-13", "close": 7683.3658, "volume": 8.0}, {"date": "2023-04-14", "close": 7452.9398, "volume": 9.0}, {"date": "2023-04-17", "close": 7630.9059, "volume": 8.0}, {"date": "2023-04-18", "close": 7912.1044, "volume": 8.0}, {"date": "2023-04-19", "close": 7837.1081, "volume": 4.0}, {"date": "2023-04-20", "close": 7874.6062, "volume": 5.0}, {"date": "2023-04-21", "close": 7555.8722, "volume": 3.0}, {"date": "2023-04-24", "close": 7405.8797, "volume": 8.0}, {"date": "2023-04-25", "close": 7105.8947, "volume": 7.0}, {"date": "2023-04-26", "close": 6925.9037, "volume": 3.0}, {"date": "2023-04-27", "close": 7087.1456, "volume": 4.0}, {"date": "2023-04-28", "close": 7267.1366, "volume": 13.0}, {"date": "2023-05-01", "close": 6862.1569, "volume": 19.0}, {"date": "2023-05-02", "close": 6712.1644, "volume": 11.0}, {"date": "2023-05-03", "close": 5643.4678, "volume": 32.0}, {"date": "2023-05-04", "close": 5418.4791, "volume": 12.0}, {"date": "2023-05-05", "close": 5902.2049, "volume": 6.0}, {"date": "2023-05-08", "close": 6040.9479, "volume": 6.0}, {"date": "2023-05-09", "close": 6187.1906, "volume": 4.0}, {"date": "2023-05-10", "close": 6449.6775, "volume": 8.0}, {"date": "2023-05-11", "close": 6457.1771, "volume": 10.0}, {"date": "2023-05-12", "close": 5662.2169, "volume": 13.0}, {"date": "2023-05-15", "close": 5624.7188, "volume": 4.0}, {"date": "2023-05-16", "close": 5680.9659, "volume": 5.0}, {"date": "2023-05-17", "close": 6037.1981, "volume": 3.0}, {"date": "2023-05-18", "close": 6037.1981, "volume": 10.0}, {"date": "2023-05-19", "close": 6074.6963, "volume": 2.0}, {"date": "2023-05-22", "close": 6198.4401, "volume": 6.0}, {"date": "2023-05-23", "close": 6003.4498, "volume": 5.0}, {"date": "2023-05-24", "close": 5853.4573, "volume": 2.0}, {"date": "2023-05-25", "close": 5999.7, "volume": 4.0}, {"date": "2023-05-26", "close": 6217.1891, "volume": 3.0}, {"date": "2023-05-30", "close": 6333.0583, "volume": 4.0}, {"date": "2023-05-31", "close": 5812.2094, "volume": 6.0}, {"date": "2023-06-01", "close": 5665.9667, "volume": 5.0}, {"date": "2023-06-02", "close": 5999.7, "volume": 4.0}, {"date": "2023-06-05", "close": 6025.9487, "volume": 6.0}, {"date": "2023-06-06", "close": 5928.4536, "volume": 3.0}, {"date": "2023-06-07", "close": 6370.9314, "volume": 421.0}, {"date": "2023-06-08", "close": 6145.9427, "volume": 28.0}, {"date": "2023-06-09", "close": 5662.2169, "volume": 15.0}, {"date": "2023-06-12", "close": 6449.6775, "volume": 14.0}, {"date": "2023-06-13", "close": 6295.9352, "volume": 24.0}, {"date": "2023-06-14", "close": 6843.4078, "volume": 11.0}, {"date": "2023-06-15", "close": 7998.3501, "volume": 21.0}, {"date": "2023-06-16", "close": 8197.0901, "volume": 10.0}, {"date": "2023-06-20", "close": 7319.634, "volume": 21.0}, {"date": "2023-06-21", "close": 6970.9014, "volume": 9.0}, {"date": "2023-06-22", "close": 7162.1419, "volume": 7.0}, {"date": "2023-06-23", "close": 7124.6438, "volume": 11.0}, {"date": "2023-06-26", "close": 6412.1794, "volume": 5.0}, {"date": "2023-06-27", "close": 6374.6813, "volume": 4.0}, {"date": "2023-06-28", "close": 6449.6775, "volume": 3.0}, {"date": "2023-06-29", "close": 6865.9067, "volume": 10.0}, {"date": "2023-06-30", "close": 7184.6407, "volume": 5.0}, {"date": "2023-07-03", "close": 7124.6438, "volume": 3.0}, {"date": "2023-07-05", "close": 7083.3958, "volume": 3.0}, {"date": "2023-07-06", "close": 6899.655, "volume": 3.0}, {"date": "2023-07-07", "close": 6753.4123, "volume": 2.0}, {"date": "2023-07-10", "close": 6753.4123, "volume": 3.0}, {"date": "2023-07-11", "close": 6749.6625, "volume": 5.0}, {"date": "2023-07-12", "close": 6899.655, "volume": 7.0}, {"date": "2023-07-13", "close": 7008.3996, "volume": 2.0}, {"date": "2023-07-14", "close": 6940.9029, "volume": 5.0}, {"date": "2023-07-17", "close": 6824.6587, "volume": 3.0}, {"date": "2023-07-18", "close": 6937.1531, "volume": 2.0}, {"date": "2023-07-19", "close": 7019.649, "volume": 2.0}, {"date": "2023-07-20", "close": 7128.3936, "volume": 3.0}, {"date": "2023-07-21", "close": 7270.8864, "volume": 6.0}, {"date": "2023-07-24", "close": 7537.1231, "volume": 3.0}, {"date": "2023-07-25", "close": 7345.8827, "volume": 5.0}, {"date": "2023-07-26", "close": 7885.8557, "volume": 4.0}, {"date": "2023-07-27", "close": 7912.1044, "volume": 7.0}, {"date": "2023-07-28", "close": 8223.3388, "volume": 3.0}, {"date": "2023-07-31", "close": 7874.6062, "volume": 8.0}, {"date": "2023-08-01", "close": 7709.6145, "volume": 4.0}, {"date": "2023-08-02", "close": 7330.8834, "volume": 5.0}, {"date": "2023-08-03", "close": 7218.3891, "volume": 4.0}, {"date": "2023-08-04", "close": 6933.4033, "volume": 4.0}, {"date": "2023-08-07", "close": 7162.1419, "volume": 5.0}, {"date": "2023-08-08", "close": 7162.1419, "volume": 5.0}, {"date": "2023-08-09", "close": 6749.6625, "volume": 2.0}, {"date": "2023-08-10", "close": 7124.6438, "volume": 8.0}, {"date": "2023-08-11", "close": 7083.3958, "volume": 6.0}, {"date": "2023-08-14", "close": 7012.1494, "volume": 6.0}, {"date": "2023-08-15", "close": 6633.4183, "volume": 4.0}, {"date": "2023-08-16", "close": 6712.1644, "volume": 143.0}, {"date": "2023-08-17", "close": 5902.2049, "volume": 377.0}, {"date": "2023-08-18", "close": 5444.7278, "volume": 487.0}, {"date": "2023-08-21", "close": 5474.7262, "volume": 59.0}, {"date": "2023-08-22", "close": 5137.2431, "volume": 46.0}, {"date": "2023-08-23", "close": 5062.2469, "volume": 52.0}, {"date": "2023-08-24", "close": 4649.7675, "volume": 23.0}, {"date": "2023-08-25", "close": 4372.2814, "volume": 40.0}, {"date": "2023-08-28", "close": 4874.7562, "volume": 18.0}, {"date": "2023-08-29", "close": 5399.73, "volume": 26.0}, {"date": "2023-08-30", "close": 5947.2026, "volume": 14.0}, {"date": "2023-08-31", "close": 5084.7458, "volume": 259.0}, {"date": "2023-09-01", "close": 5534.7233, "volume": 1137.0}, {"date": "2023-09-05", "close": 7499.625, "volume": 26665.0}, {"date": "2023-09-06", "close": 6779.661, "volume": 802.0}, {"date": "2023-09-07", "close": 6029.6985, "volume": 234.0}, {"date": "2023-09-08", "close": 7049.6475, "volume": 2024.0}, {"date": "2023-09-11", "close": 6787.1606, "volume": 348.0}, {"date": "2023-09-12", "close": 6247.1876, "volume": 75.0}, {"date": "2023-09-13", "close": 6262.1869, "volume": 65.0}, {"date": "2023-09-14", "close": 6442.1779, "volume": 57.0}, {"date": "2023-09-15", "close": 6299.685, "volume": 52.0}, {"date": "2023-09-18", "close": 6554.6722, "volume": 50.0}, {"date": "2023-09-19", "close": 6337.1831, "volume": 58.0}, {"date": "2023-09-20", "close": 6434.6782, "volume": 63.0}, {"date": "2023-09-21", "close": 6502.1749, "volume": 74.0}, {"date": "2023-09-22", "close": 6202.1899, "volume": 304.0}, {"date": "2023-09-25", "close": 5752.2124, "volume": 116.0}, {"date": "2023-09-26", "close": 6037.1981, "volume": 73.0}, {"date": "2023-09-27", "close": 6719.664, "volume": 67.0}, {"date": "2023-09-28", "close": 6824.6587, "volume": 32.0}, {"date": "2023-09-29", "close": 7117.1441, "volume": 20.0}, {"date": "2023-10-02", "close": 7289.6355, "volume": 15.0}, {"date": "2023-10-03", "close": 7169.6415, "volume": 17.0}, {"date": "2023-10-04", "close": 6892.1554, "volume": 24.0}, {"date": "2023-10-05", "close": 6307.1846, "volume": 78.0}, {"date": "2023-10-06", "close": 6532.1734, "volume": 6.0}, {"date": "2023-10-09", "close": 5857.2071, "volume": 28.0}, {"date": "2023-10-10", "close": 6100.9449, "volume": 11.0}, {"date": "2023-10-11", "close": 5834.7082, "volume": 12.0}, {"date": "2023-10-12", "close": 5924.7037, "volume": 44.0}, {"date": "2023-10-13", "close": 5797.2101, "volume": 46.0}, {"date": "2023-10-16", "close": 5789.7105, "volume": 45.0}, {"date": "2023-10-17", "close": 5849.7075, "volume": 75.0}, {"date": "2023-10-18", "close": 5369.7315, "volume": 52.0}, {"date": "2023-10-19", "close": 5609.7195, "volume": 29.0}, {"date": "2023-10-20", "close": 5497.2251, "volume": 69.0}, {"date": "2023-10-23", "close": 5504.7247, "volume": 17.0}, {"date": "2023-10-24", "close": 5564.7217, "volume": 5.0}, {"date": "2023-10-25", "close": 5519.724, "volume": 2.0}, {"date": "2023-10-26", "close": 5482.2259, "volume": 6.0}, {"date": "2023-10-27", "close": 5302.2349, "volume": 6.0}, {"date": "2023-10-30", "close": 4987.2506, "volume": 11.0}, {"date": "2023-10-31", "close": 5669.7165, "volume": 75.0}, {"date": "2023-11-01", "close": 5765.2617, "volume": 3.0}, {"date": "2023-11-02", "close": 5774.7113, "volume": 8.0}, {"date": "2023-11-03", "close": 5902.2049, "volume": 9.0}, {"date": "2023-11-06", "close": 5909.7045, "volume": 13.0}, {"date": "2023-11-07", "close": 5422.2289, "volume": 30.0}, {"date": "2023-11-08", "close": 5032.2484, "volume": 11.0}, {"date": "2023-11-09", "close": 4994.7503, "volume": 4.0}, {"date": "2023-11-10", "close": 4867.2566, "volume": 10.0}, {"date": "2023-11-13", "close": 4987.2506, "volume": 7.0}, {"date": "2023-11-14", "close": 5062.2469, "volume": 4.0}, {"date": "2023-11-15", "close": 5197.2401, "volume": 4.0}, {"date": "2023-11-16", "close": 5009.7495, "volume": 4.0}, {"date": "2023-11-17", "close": 5249.7375, "volume": 1.0}, {"date": "2023-11-20", "close": 4874.7562, "volume": 14.0}, {"date": "2023-11-21", "close": 4912.2544, "volume": 2.0}, {"date": "2023-11-22", "close": 4874.7562, "volume": 3.0}, {"date": "2023-11-24", "close": 5084.7458, "volume": 7.0}, {"date": "2023-11-27", "close": 4769.7615, "volume": 6.0}, {"date": "2023-11-28", "close": 4754.7622, "volume": 2.0}, {"date": "2023-11-29", "close": 4762.2619, "volume": 12.0}, {"date": "2023-11-30", "close": 4769.7615, "volume": 14.0}, {"date": "2023-12-01", "close": 4889.7555, "volume": 10.0}, {"date": "2023-12-04", "close": 4957.2521, "volume": 11.0}, {"date": "2023-12-05", "close": 4942.2529, "volume": 5.0}, {"date": "2023-12-06", "close": 5137.2431, "volume": 6.0}, {"date": "2023-12-07", "close": 5084.7458, "volume": 3.0}, {"date": "2023-12-08", "close": 5349.6325, "volume": 17.0}, {"date": "2023-12-11", "close": 5684.7158, "volume": 18.0}, {"date": "2023-12-12", "close": 6186.2907, "volume": 46.0}, {"date": "2023-12-13", "close": 5714.7143, "volume": 23.0}, {"date": "2023-12-14", "close": 5984.7008, "volume": 17.0}, {"date": "2023-12-15", "close": 5722.2139, "volume": 10.0}, {"date": "2023-12-18", "close": 5784.8357, "volume": 7.0}, {"date": "2023-12-19", "close": 5729.9385, "volume": 6.0}, {"date": "2023-12-20", "close": 5182.2409, "volume": 8.0}, {"date": "2023-12-21", "close": 5249.7375, "volume": 5.0}, {"date": "2023-12-22", "close": 6749.6625, "volume": 61.0}, {"date": "2023-12-26", "close": 6049.4225, "volume": 10.0}, {"date": "2023-12-27", "close": 5707.2146, "volume": 14.0}, {"date": "2023-12-28", "close": 5819.709, "volume": 15.0}, {"date": "2023-12-29", "close": 6029.0985, "volume": 9.0}, {"date": "2024-01-02", "close": 6065.6967, "volume": 4.0}, {"date": "2024-01-03", "close": 6037.1981, "volume": 5.0}, {"date": "2024-01-04", "close": 5812.2844, "volume": 5.0}, {"date": "2024-01-05", "close": 5812.2844, "volume": 3.0}, {"date": "2024-01-08", "close": 5935.9532, "volume": 6.0}, {"date": "2024-01-09", "close": 5830.9584, "volume": 19.0}, {"date": "2024-01-10", "close": 5774.7113, "volume": 7.0}, {"date": "2024-01-11", "close": 5780.336, "volume": 4.0}, {"date": "2024-01-12", "close": 5549.7225, "volume": 2.0}, {"date": "2024-01-16", "close": 5549.7225, "volume": 8.0}, {"date": "2024-01-17", "close": 5399.805, "volume": 2.0}, {"date": "2024-01-18", "close": 5399.73, "volume": 3.0}, {"date": "2024-01-19", "close": 5354.8072, "volume": 2.0}, {"date": "2024-01-22", "close": 5264.7367, "volume": 3.0}, {"date": "2024-01-23", "close": 5411.1294, "volume": 4.0}, {"date": "2024-01-24", "close": 5249.7375, "volume": 4.0}, {"date": "2024-01-25", "close": 5245.9877, "volume": 2.0}, {"date": "2024-01-26", "close": 5249.7375, "volume": 3.0}, {"date": "2024-01-29", "close": 5111.7444, "volume": 5.0}, {"date": "2024-01-30", "close": 5197.2401, "volume": 1.0}, {"date": "2024-01-31", "close": 4994.7503, "volume": 2.0}, {"date": "2024-02-01", "close": 5015.5242, "volume": 10.0}, {"date": "2024-02-02", "close": 5204.7397, "volume": 2.0}, {"date": "2024-02-05", "close": 5287.2356, "volume": 4.0}, {"date": "2024-02-06", "close": 4837.2581, "volume": 12797.0}, {"date": "2024-02-07", "close": 5174.7413, "volume": 282.0}, {"date": "2024-02-08", "close": 4582.2709, "volume": 99.0}, {"date": "2024-02-09", "close": 4627.2686, "volume": 52.0}, {"date": "2024-02-12", "close": 4574.8462, "volume": 36.0}, {"date": "2024-02-13", "close": 4424.7788, "volume": 37.0}, {"date": "2024-02-14", "close": 4559.772, "volume": 31.0}, {"date": "2024-02-15", "close": 4514.7742, "volume": 32.0}, {"date": "2024-02-16", "close": 4379.781, "volume": 39.0}, {"date": "2024-02-20", "close": 4372.2814, "volume": 10.0}, {"date": "2024-02-21", "close": 4319.784, "volume": 15.0}, {"date": "2024-02-22", "close": 4349.7825, "volume": 12.0}, {"date": "2024-02-23", "close": 4304.7847, "volume": 14.0}, {"date": "2024-02-26", "close": 4222.2889, "volume": 24.0}, {"date": "2024-02-27", "close": 4132.3684, "volume": 26.0}, {"date": "2024-02-28", "close": 3314.8342, "volume": 131.0}, {"date": "2024-02-29", "close": 3419.829, "volume": 31.0}, {"date": "2024-03-01", "close": 3419.829, "volume": 69.0}, {"date": "2024-03-04", "close": 4349.7825, "volume": 10947.0}, {"date": "2024-03-05", "close": 4252.2874, "volume": 476.0}, {"date": "2024-03-06", "close": 4297.2851, "volume": 108.0}, {"date": "2024-03-07", "close": 4499.775, "volume": 51.0}, {"date": "2024-03-08", "close": 4439.778, "volume": 19.0}, {"date": "2024-03-11", "close": 4559.772, "volume": 22.0}, {"date": "2024-03-12", "close": 4443.5278, "volume": 16.0}, {"date": "2024-03-13", "close": 4372.2814, "volume": 25.0}, {"date": "2024-03-14", "close": 4124.8687, "volume": 15.0}, {"date": "2024-03-15", "close": 4282.2859, "volume": 11.0}, {"date": "2024-03-18", "close": 4357.2821, "volume": 14.0}, {"date": "2024-03-19", "close": 4252.2874, "volume": 33.0}, {"date": "2024-03-20", "close": 4259.787, "volume": 15.0}, {"date": "2024-03-21", "close": 4394.7802, "volume": 18.0}, {"date": "2024-03-22", "close": 4343.4078, "volume": 7.0}, {"date": "2024-03-25", "close": 4267.2866, "volume": 4.0}, {"date": "2024-03-26", "close": 4184.7908, "volume": 23.0}, {"date": "2024-03-27", "close": 4199.79, "volume": 7.0}, {"date": "2024-03-28", "close": 4372.2814, "volume": 14.0}, {"date": "2024-04-01", "close": 4214.8642, "volume": 8.0}, {"date": "2024-04-02", "close": 4244.7878, "volume": 9.0}, {"date": "2024-04-03", "close": 4859.757, "volume": 7626.0}, {"date": "2024-04-04", "close": 4612.2694, "volume": 244.0}, {"date": "2024-04-05", "close": 4597.2701, "volume": 112.0}, {"date": "2024-04-08", "close": 4582.2709, "volume": 139.0}, {"date": "2024-04-09", "close": 4484.7757, "volume": 121.0}, {"date": "2024-04-10", "close": 4402.2799, "volume": 12.0}, {"date": "2024-04-11", "close": 4499.775, "volume": 51.0}, {"date": "2024-04-12", "close": 4627.2686, "volume": 13.0}, {"date": "2024-04-15", "close": 4364.7818, "volume": 27.0}, {"date": "2024-04-16", "close": 3989.8005, "volume": 35.0}, {"date": "2024-04-17", "close": 3884.8057, "volume": 22.0}, {"date": "2024-04-18", "close": 3832.3084, "volume": 9.0}, {"date": "2024-04-19", "close": 3858.5571, "volume": 6.0}, {"date": "2024-04-22", "close": 3806.0597, "volume": 11.0}, {"date": "2024-04-23", "close": 3734.8133, "volume": 5.0}, {"date": "2024-04-24", "close": 3611.0694, "volume": 23.0}, {"date": "2024-04-25", "close": 3329.8335, "volume": 18.0}, {"date": "2024-04-26", "close": 3374.8312, "volume": 7.0}, {"date": "2024-04-29", "close": 3067.3466, "volume": 59.0}, {"date": "2024-04-30", "close": 2992.3504, "volume": 12.0}, {"date": "2024-05-01", "close": 2699.865, "volume": 62.0}, {"date": "2024-05-02", "close": 1994.9003, "volume": 263.0}, {"date": "2024-05-03", "close": 2152.3924, "volume": 16354.0}, {"date": "2024-05-06", "close": 1814.9092, "volume": 1787.0}, {"date": "2024-05-07", "close": 1349.9325, "volume": 2015.0}, {"date": "2024-05-08", "close": 1342.4329, "volume": 1784.0}, {"date": "2024-05-09", "close": 1274.9363, "volume": 373.0}, {"date": "2024-05-10", "close": 1222.4389, "volume": 334.0}, {"date": "2024-05-13", "close": 1265.4117, "volume": 379.0}, {"date": "2024-05-14", "close": 1169.9415, "volume": 258.0}, {"date": "2024-05-15", "close": 1177.4411, "volume": 248.0}, {"date": "2024-05-16", "close": 1139.943, "volume": 175.0}, {"date": "2024-05-17", "close": 1109.9445, "volume": 309.0}, {"date": "2024-05-20", "close": 1027.4486, "volume": 899.0}, {"date": "2024-05-21", "close": 1027.4486, "volume": 198.0}, {"date": "2024-05-22", "close": 1072.4464, "volume": 166.0}, {"date": "2024-05-23", "close": 959.952, "volume": 185.0}, {"date": "2024-05-24", "close": 929.9535, "volume": 112.0}, {"date": "2024-05-28", "close": 929.9535, "volume": 122.0}, {"date": "2024-05-29", "close": 967.4516, "volume": 292.0}, {"date": "2024-05-30", "close": 1094.9453, "volume": 704.0}, {"date": "2024-05-31", "close": 1057.4471, "volume": 133.0}, {"date": "2024-06-03", "close": 1049.9475, "volume": 53.0}, {"date": "2024-06-04", "close": 982.4509, "volume": 105.0}, {"date": "2024-06-05", "close": 922.4539, "volume": 303.0}, {"date": "2024-06-06", "close": 899.955, "volume": 85.0}, {"date": "2024-06-07", "close": 929.9535, "volume": 153.0}, {"date": "2024-06-10", "close": 869.9565, "volume": 55.0}, {"date": "2024-06-11", "close": 839.958, "volume": 112.0}, {"date": "2024-06-12", "close": 824.9588, "volume": 69.0}, {"date": "2024-06-13", "close": 794.9602, "volume": 69.0}, {"date": "2024-06-14", "close": 757.5371, "volume": 156.0}, {"date": "2024-06-17", "close": 772.4614, "volume": 121.0}, {"date": "2024-06-18", "close": 746.9626, "volume": 136.0}, {"date": "2024-06-20", "close": 721.9139, "volume": 84.0}, {"date": "2024-06-21", "close": 731.2134, "volume": 174.0}, {"date": "2024-06-24", "close": 884.9557, "volume": 901.0}, {"date": "2024-06-25", "close": 764.9617, "volume": 336.0}, {"date": "2024-06-26", "close": 772.4614, "volume": 106.0}, {"date": "2024-06-27", "close": 735.7132, "volume": 77.0}, {"date": "2024-06-28", "close": 734.9633, "volume": 63.0}, {"date": "2024-07-01", "close": 733.6133, "volume": 28.0}, {"date": "2024-07-02", "close": 723.7138, "volume": 57.0}, {"date": "2024-07-03", "close": 705.7897, "volume": 24.0}, {"date": "2024-07-05", "close": 694.3153, "volume": 59.0}, {"date": "2024-07-08", "close": 712.4644, "volume": 30.0}, {"date": "2024-07-09", "close": 690.0405, "volume": 66.0}, {"date": "2024-07-10", "close": 642.0429, "volume": 198.0}, {"date": "2024-07-11", "close": 626.2187, "volume": 154.0}, {"date": "2024-07-12", "close": 632.2184, "volume": 96.0}, {"date": "2024-07-15", "close": 651.4174, "volume": 32.0}, {"date": "2024-07-16", "close": 643.4678, "volume": 36.0}, {"date": "2024-07-17", "close": 659.217, "volume": 26.0}, {"date": "2024-07-18", "close": 646.7677, "volume": 59.0}, {"date": "2024-07-19", "close": 637.4681, "volume": 87.0}, {"date": "2024-07-22", "close": 649.8425, "volume": 71.0}, {"date": "2024-07-23", "close": 646.8427, "volume": 769.0}, {"date": "2024-07-24", "close": 603.7198, "volume": 368.0}, {"date": "2024-07-25", "close": 588.1206, "volume": 143.0}, {"date": "2024-07-26", "close": 527.2236, "volume": 186.0}, {"date": "2024-07-29", "close": 540.723, "volume": 189.0}, {"date": "2024-07-30", "close": 543.7228, "volume": 44.0}, {"date": "2024-07-31", "close": 539.898, "volume": 51.0}, {"date": "2024-08-01", "close": 520.024, "volume": 58.0}, {"date": "2024-08-02", "close": 511.5494, "volume": 45.0}, {"date": "2024-08-05", "close": 494.9003, "volume": 143.0}, {"date": "2024-08-06", "close": 502.4749, "volume": 30.0}, {"date": "2024-08-07", "close": 534.3483, "volume": 86.0}, {"date": "2024-08-08", "close": 569.9715, "volume": 40.0}, {"date": "2024-08-09", "close": 579.7338, "volume": 56.0}, {"date": "2024-08-12", "close": 592.9204, "volume": 127.0}, {"date": "2024-08-13", "close": 566.2217, "volume": 25.0}, {"date": "2024-08-14", "close": 510.1245, "volume": 48.0}, {"date": "2024-08-15", "close": 526.9237, "volume": 21.0}, {"date": "2024-08-16", "close": 526.9237, "volume": 50.0}, {"date": "2024-08-19", "close": 535.4732, "volume": 158.0}, {"date": "2024-08-20", "close": 546.7227, "volume": 23.0}, {"date": "2024-08-21", "close": 545.6727, "volume": 49.0}, {"date": "2024-08-22", "close": 545.597, "volume": 29.0}, {"date": "2024-08-23", "close": 547.4726, "volume": 33.0}, {"date": "2024-08-26", "close": 581.8209, "volume": 91.0}, {"date": "2024-08-27", "close": 562.4719, "volume": 64.0}, {"date": "2024-08-28", "close": 563.4843, "volume": 60.0}, {"date": "2024-08-29", "close": 600.045, "volume": 216.0}, {"date": "2024-08-30", "close": 572.9714, "volume": 66.0}, {"date": "2024-09-03", "close": 642.2679, "volume": 2122.0}, {"date": "2024-09-04", "close": 603.7198, "volume": 205.0}, {"date": "2024-09-05", "close": 562.3211, "volume": 756.0}, {"date": "2024-09-06", "close": 660.717, "volume": 7383.0}, {"date": "2024-09-09", "close": 719.964, "volume": 1248.0}, {"date": "2024-09-10", "close": 640.768, "volume": 429.0}, {"date": "2024-09-11", "close": 602.9699, "volume": 568.0}, {"date": "2024-09-12", "close": 626.1429, "volume": 170.0}, {"date": "2024-09-13", "close": 622.4689, "volume": 302.0}, {"date": "2024-09-16", "close": 607.5446, "volume": 100.0}, {"date": "2024-09-17", "close": 618.2691, "volume": 355.0}, {"date": "2024-09-18", "close": 602.7449, "volume": 221.0}, {"date": "2024-09-19", "close": 619.094, "volume": 142.0}, {"date": "2024-09-20", "close": 611.8194, "volume": 53.0}, {"date": "2024-09-23", "close": 592.4704, "volume": 137.0}, {"date": "2024-09-24", "close": 570.4215, "volume": 204.0}, {"date": "2024-09-25", "close": 539.373, "volume": 143.0}, {"date": "2024-09-26", "close": 510.3495, "volume": 109.0}, {"date": "2024-09-27", "close": 505.6997, "volume": 135.0}, {"date": "2024-09-30", "close": 420.954, "volume": 1204.0}, {"date": "2024-10-01", "close": 389.6805, "volume": 292.0}, {"date": "2024-10-02", "close": 397.1051, "volume": 53.0}, {"date": "2024-10-03", "close": 398.0801, "volume": 69.0}, {"date": "2024-10-04", "close": 412.4794, "volume": 43.0}, {"date": "2024-10-07", "close": 382.5559, "volume": 48.0}, {"date": "2024-10-08", "close": 361.5569, "volume": 141.0}, {"date": "2024-10-09", "close": 357.7321, "volume": 27.0}, {"date": "2024-10-10", "close": 362.9818, "volume": 18.0}, {"date": "2024-10-11", "close": 363.7318, "volume": 39.0}, {"date": "2024-10-14", "close": 359.907, "volume": 184.0}, {"date": "2024-10-15", "close": 280.561, "volume": 1103.0}, {"date": "2024-10-16", "close": 412.4794, "volume": 14056.0}, {"date": "2024-10-17", "close": 412.4794, "volume": 1745.0}, {"date": "2024-10-18", "close": 404.9798, "volume": 349.0}, {"date": "2024-10-21", "close": 427.4786, "volume": 535.0}, {"date": "2024-10-22", "close": 442.5529, "volume": 250.0}, {"date": "2024-10-23", "close": 389.2305, "volume": 249.0}, {"date": "2024-10-24", "close": 404.9798, "volume": 38.0}, {"date": "2024-10-25", "close": 369.3565, "volume": 84.0}, {"date": "2024-10-28", "close": 358.1078, "volume": 258.0}, {"date": "2024-10-29", "close": 360.057, "volume": 42.0}, {"date": "2024-10-30", "close": 412.3294, "volume": 133.0}, {"date": "2024-10-31", "close": 380.231, "volume": 145.0}, {"date": "2024-11-01", "close": 379.481, "volume": 40.0}, {"date": "2024-11-04", "close": 379.481, "volume": 43.0}, {"date": "2024-11-05", "close": 409.4795, "volume": 75.0}, {"date": "2024-11-06", "close": 449.0025, "volume": 158.0}, {"date": "2024-11-07", "close": 413.6793, "volume": 432.0}, {"date": "2024-11-08", "close": 425.9787, "volume": 123.0}, {"date": "2024-11-11", "close": 423.7288, "volume": 100.0}, {"date": "2024-11-12", "close": 415.7042, "volume": 33.0}, {"date": "2024-11-13", "close": 423.7288, "volume": 176.0}, {"date": "2024-11-14", "close": 410.2295, "volume": 60.0}, {"date": "2024-11-15", "close": 386.1557, "volume": 139.0}, {"date": "2024-11-18", "close": 360.507, "volume": 240.0}, {"date": "2024-11-19", "close": 344.7578, "volume": 99.0}, {"date": "2024-11-20", "close": 339.133, "volume": 19.0}, {"date": "2024-11-21", "close": 322.6339, "volume": 77.0}, {"date": "2024-11-22", "close": 339.883, "volume": 356.0}, {"date": "2024-11-25", "close": 345.1327, "volume": 35.0}, {"date": "2024-11-26", "close": 366.1317, "volume": 96.0}, {"date": "2024-11-27", "close": 341.3829, "volume": 225.0}, {"date": "2024-11-29", "close": 366.3567, "volume": 45.0}, {"date": "2024-12-02", "close": 462.8769, "volume": 838.0}, {"date": "2024-12-03", "close": 494.9753, "volume": 1387.0}, {"date": "2024-12-04", "close": 458.2271, "volume": 671.0}, {"date": "2024-12-05", "close": 464.9767, "volume": 1167.0}, {"date": "2024-12-06", "close": 450.0525, "volume": 362.0}, {"date": "2024-12-09", "close": 420.129, "volume": 103.0}, {"date": "2024-12-10", "close": 441.7279, "volume": 64.0}, {"date": "2024-12-11", "close": 434.2283, "volume": 154.0}, {"date": "2024-12-12", "close": 400.5925, "volume": 136.0}, {"date": "2024-12-13", "close": 367.4816, "volume": 376.0}, {"date": "2024-12-16", "close": 359.907, "volume": 46.0}, {"date": "2024-12-17", "close": 352.4824, "volume": 99.0}, {"date": "2024-12-18", "close": 365.5317, "volume": 95.0}, {"date": "2024-12-19", "close": 359.982, "volume": 53.0}, {"date": "2024-12-20", "close": 682.4659, "volume": 163010.0}, {"date": "2024-12-23", "close": 719.964, "volume": 5069.0}, {"date": "2024-12-24", "close": 764.9617, "volume": 1437.0}, {"date": "2024-12-26", "close": 607.4696, "volume": 1101.0}, {"date": "2024-12-27", "close": 525.1237, "volume": 843.0}, {"date": "2024-12-30", "close": 537.1231, "volume": 296.0}, {"date": "2024-12-31", "close": 502.6999, "volume": 210.0}, {"date": "2025-01-02", "close": 526.7737, "volume": 251.0}, {"date": "2025-01-03", "close": 519.274, "volume": 312.0}, {"date": "2025-01-06", "close": 546.8727, "volume": 258.0}, {"date": "2025-01-07", "close": 547.3976, "volume": 223.0}, {"date": "2025-01-08", "close": 502.4749, "volume": 142.0}, {"date": "2025-01-10", "close": 486.6507, "volume": 244.0}, {"date": "2025-01-13", "close": 509.9745, "volume": 1226.0}, {"date": "2025-01-14", "close": 518.974, "volume": 6966.0}, {"date": "2025-01-15", "close": 637.4681, "volume": 32839.0}, {"date": "2025-01-16", "close": 602.2199, "volume": 1598.0}, {"date": "2025-01-17", "close": 563.2218, "volume": 561.0}, {"date": "2025-01-21", "close": 772.4614, "volume": 144945.0}, {"date": "2025-01-22", "close": 614.9692, "volume": 7808.0}, {"date": "2025-01-23", "close": 584.9707, "volume": 1326.0}, {"date": "2025-01-24", "close": 513.7243, "volume": 897.0}, {"date": "2025-01-27", "close": 467.6766, "volume": 423.0}, {"date": "2025-01-28", "close": 445.4777, "volume": 279.0}, {"date": "2025-01-29", "close": 428.6786, "volume": 249.0}, {"date": "2025-01-30", "close": 476.2262, "volume": 341.0}, {"date": "2025-01-31", "close": 562.4719, "volume": 866.0}, {"date": "2025-02-03", "close": 532.3984, "volume": 295.0}, {"date": "2025-02-04", "close": 508.4746, "volume": 154.0}, {"date": "2025-02-05", "close": 479.226, "volume": 163.0}, {"date": "2025-02-06", "close": 442.4779, "volume": 150.0}, {"date": "2025-02-07", "close": 401.8299, "volume": 444.0}, {"date": "2025-02-10", "close": 434.6033, "volume": 241.0}, {"date": "2025-02-11", "close": 426.6537, "volume": 100.0}, {"date": "2025-02-12", "close": 407.1546, "volume": 108.0}, {"date": "2025-02-13", "close": 385.1057, "volume": 283.0}, {"date": "2025-02-14", "close": 410.2295, "volume": 334.0}, {"date": "2025-02-18", "close": 413.1543, "volume": 323.0}, {"date": "2025-02-19", "close": 419.979, "volume": 394.0}, {"date": "2025-02-20", "close": 404.2298, "volume": 162.0}, {"date": "2025-02-21", "close": 403.4798, "volume": 222.0}, {"date": "2025-02-24", "close": 395.9802, "volume": 132.0}, {"date": "2025-02-25", "close": 378.8061, "volume": 228.0}, {"date": "2025-02-26", "close": 376.1062, "volume": 76.0}, {"date": "2025-02-27", "close": 356.3072, "volume": 141.0}, {"date": "2025-02-28", "close": 355.1072, "volume": 63.0}, {"date": "2025-03-03", "close": 332.9833, "volume": 81.0}, {"date": "2025-03-04", "close": 381.4309, "volume": 1800.0}, {"date": "2025-03-05", "close": 353.2323, "volume": 320.0}, {"date": "2025-03-06", "close": 352.4824, "volume": 87.0}, {"date": "2025-03-07", "close": 337.4831, "volume": 109.0}, {"date": "2025-03-10", "close": 325.4837, "volume": 106.0}, {"date": "2025-03-11", "close": 312.1344, "volume": 166.0}, {"date": "2025-03-12", "close": 318.7341, "volume": 67.0}, {"date": "2025-03-13", "close": 307.4846, "volume": 302.0}, {"date": "2025-03-14", "close": 305.9472, "volume": 101.0}, {"date": "2025-03-17", "close": 299.985, "volume": 59.0}, {"date": "2025-03-18", "close": 297.2101, "volume": 29.0}, {"date": "2025-03-19", "close": 302.9848, "volume": 51.0}, {"date": "2025-03-20", "close": 314.9842, "volume": 24.0}, {"date": "2025-03-21", "close": 322.4839, "volume": 46.0}, {"date": "2025-03-24", "close": 296.2352, "volume": 62.0}, {"date": "2025-03-25", "close": 308.6846, "volume": 21.0}, {"date": "2025-03-26", "close": 300.06, "volume": 77.0}, {"date": "2025-03-27", "close": 301.4849, "volume": 16.0}, {"date": "2025-03-28", "close": 314.9842, "volume": 73.0}, {"date": "2025-03-31", "close": 300.735, "volume": 102.0}, {"date": "2025-04-01", "close": 329.2335, "volume": 566.0}, {"date": "2025-04-02", "close": 307.4846, "volume": 45.0}, {"date": "2025-04-03", "close": 299.985, "volume": 150.0}, {"date": "2025-04-04", "close": 292.4854, "volume": 73.0}, {"date": "2025-04-07", "close": 251.3874, "volume": 201.0}, {"date": "2025-04-08", "close": 224.9887, "volume": 56.0}, {"date": "2025-04-09", "close": 243.6628, "volume": 180.0}, {"date": "2025-04-10", "close": 242.7629, "volume": 41.0}, {"date": "2025-04-11", "close": 226.7174, "volume": 49.0}, {"date": "2025-04-14", "close": 224.7638, "volume": 65.0}, {"date": "2025-04-15", "close": 217.4891, "volume": 36.0}, {"date": "2025-04-16", "close": 209.9895, "volume": 38.0}, {"date": "2025-04-17", "close": 206.2397, "volume": 67.0}, {"date": "2025-04-21", "close": 202.4899, "volume": 109.0}, {"date": "2025-04-22", "close": 203.9898, "volume": 74.0}, {"date": "2025-04-23", "close": 221.2389, "volume": 41.0}, {"date": "2025-04-24", "close": 221.9889, "volume": 34.0}, {"date": "2025-04-25", "close": 218.989, "volume": 111.0}, {"date": "2025-04-28", "close": 224.4638, "volume": 98.0}, {"date": "2025-04-29", "close": 212.2394, "volume": 101.0}, {"date": "2025-04-30", "close": 179.991, "volume": 426.0}, {"date": "2025-05-01", "close": 195.0652, "volume": 348.0}, {"date": "2025-05-02", "close": 229.5, "volume": 3053.0}, {"date": "2025-05-05", "close": 231.0, "volume": 671.0}, {"date": "2025-05-06", "close": 218.995, "volume": 894.0}, {"date": "2025-05-07", "close": 208.5, "volume": 455.0}, {"date": "2025-05-08", "close": 215.0, "volume": 380.0}, {"date": "2025-05-09", "close": 210.0, "volume": 139.0}, {"date": "2025-05-12", "close": 210.0, "volume": 156.0}, {"date": "2025-05-13", "close": 213.5, "volume": 166.0}, {"date": "2025-05-14", "close": 215.5, "volume": 141.0}, {"date": "2025-05-15", "close": 208.18, "volume": 71.0}, {"date": "2025-05-16", "close": 213.5, "volume": 257.0}, {"date": "2025-05-19", "close": 240.5, "volume": 1046.0}, {"date": "2025-05-20", "close": 229.5, "volume": 414.0}, {"date": "2025-05-21", "close": 217.5, "volume": 266.0}, {"date": "2025-05-22", "close": 221.0, "volume": 284.0}, {"date": "2025-05-23", "close": 209.0, "volume": 226.0}, {"date": "2025-05-27", "close": 185.5, "volume": 1237.0}, {"date": "2025-05-28", "close": 179.5, "volume": 1474.0}, {"date": "2025-05-29", "close": 175.5, "volume": 1154.0}, {"date": "2025-05-30", "close": 204.755, "volume": 540.0}, {"date": "2025-06-02", "close": 182.75, "volume": 617.0}, {"date": "2025-06-03", "close": 176.0, "volume": 434.0}, {"date": "2025-06-04", "close": 163.495, "volume": 2694.0}, {"date": "2025-06-05", "close": 57.0, "volume": 595817.0}, {"date": "2025-06-06", "close": 54.5, "volume": 311184.0}, {"date": "2025-06-09", "close": 43.25, "volume": 113038.0}, {"date": "2025-06-10", "close": 42.25, "volume": 81157.0}, {"date": "2025-06-11", "close": 55.5, "volume": 3045598.0}, {"date": "2025-06-12", "close": 30.03, "volume": 725653.0}, {"date": "2025-06-13", "close": 25.45, "volume": 189067.0}, {"date": "2025-06-16", "close": 18.775, "volume": 303132.0}, {"date": "2025-06-17", "close": 15.48, "volume": 169611.0}, {"date": "2025-06-18", "close": 18.015, "volume": 1365391.0}, {"date": "2025-06-20", "close": 16.5, "volume": 162494.0}, {"date": "2025-06-23", "close": 16.0, "volume": 109471.0}, {"date": "2025-06-24", "close": 16.3, "volume": 78814.0}, {"date": "2025-06-25", "close": 16.25, "volume": 182007.0}, {"date": "2025-06-26", "close": 16.995, "volume": 75927.0}, {"date": "2025-06-27", "close": 10.55, "volume": 283297.0}, {"date": "2025-06-30", "close": 9.1, "volume": 121213.0}, {"date": "2025-07-01", "close": 8.595, "volume": 252027.0}, {"date": "2025-07-02", "close": 9.76, "volume": 216701.0}, {"date": "2025-07-03", "close": 9.4, "volume": 66277.0}, {"date": "2025-07-07", "close": 9.45, "volume": 80801.0}, {"date": "2025-07-08", "close": 8.91, "volume": 94342.0}, {"date": "2025-07-09", "close": 8.43, "volume": 89274.0}, {"date": "2025-07-10", "close": 8.75, "volume": 60425.0}, {"date": "2025-07-11", "close": 8.05, "volume": 152870.0}, {"date": "2025-07-14", "close": 7.35, "volume": 130079.0}, {"date": "2025-07-15", "close": 7.71, "volume": 60387.0}, {"date": "2025-07-16", "close": 8.36, "volume": 67945.0}, {"date": "2025-07-17", "close": 8.39, "volume": 55265.0}, {"date": "2025-07-18", "close": 8.9, "volume": 64089.0}, {"date": "2025-07-21", "close": 9.58, "volume": 18068210.0}, {"date": "2025-07-22", "close": 8.3, "volume": 453774.0}, {"date": "2025-07-23", "close": 8.82, "volume": 277254.0}, {"date": "2025-07-24", "close": 8.27, "volume": 123261.0}, {"date": "2025-07-25", "close": 8.15, "volume": 83191.0}, {"date": "2025-07-28", "close": 8.61, "volume": 95002.0}, {"date": "2025-07-29", "close": 8.18, "volume": 76328.0}, {"date": "2025-07-30", "close": 7.62, "volume": 53350.0}, {"date": "2025-07-31", "close": 6.91, "volume": 119746.0}, {"date": "2025-08-01", "close": 6.1, "volume": 179461.0}, {"date": "2025-08-04", "close": 6.0, "volume": 33733.0}, {"date": "2025-08-05", "close": 5.9, "volume": 33517.0}, {"date": "2025-08-06", "close": 5.55, "volume": 60103.0}, {"date": "2025-08-07", "close": 5.76, "volume": 56893.0}, {"date": "2025-08-08", "close": 5.93, "volume": 31867.0}, {"date": "2025-08-11", "close": 5.82, "volume": 23410.0}, {"date": "2025-08-12", "close": 5.9, "volume": 50648.0}, {"date": "2025-08-13", "close": 6.035, "volume": 18733.0}, {"date": "2025-08-14", "close": 6.02, "volume": 18582.0}, {"date": "2025-08-15", "close": 6.03, "volume": 18395.0}, {"date": "2025-08-18", "close": 6.43, "volume": 54916.0}, {"date": "2025-08-19", "close": 6.39, "volume": 64725.0}, {"date": "2025-08-20", "close": 6.12, "volume": 26577.0}, {"date": "2025-08-21", "close": 5.99, "volume": 22056.0}, {"date": "2025-08-22", "close": 6.38, "volume": 41235.0}, {"date": "2025-08-25", "close": 6.225, "volume": 19024.0}, {"date": "2025-08-26", "close": 6.27, "volume": 32487.0}, {"date": "2025-08-27", "close": 6.19, "volume": 17174.0}, {"date": "2025-08-28", "close": 6.215, "volume": 6509.0}, {"date": "2025-08-29", "close": 6.12, "volume": 12040.0}, {"date": "2025-09-02", "close": 6.09, "volume": 16180.0}, {"date": "2025-09-03", "close": 5.89, "volume": 42412.0}, {"date": "2025-09-04", "close": 5.995, "volume": 26128.0}, {"date": "2025-09-05", "close": 5.94, "volume": 15170.0}, {"date": "2025-09-08", "close": 5.88, "volume": 34516.0}, {"date": "2025-09-09", "close": 6.16, "volume": 49868.0}, {"date": "2025-09-10", "close": 6.85, "volume": 53925.0}, {"date": "2025-09-11", "close": 7.33, "volume": 55529.0}, {"date": "2025-09-12", "close": 7.56, "volume": 187517.0}, {"date": "2025-09-15", "close": 18.27, "volume": 20034260.0}, {"date": "2025-09-16", "close": 22.33, "volume": 2003738.0}, {"date": "2025-09-17", "close": 22.75, "volume": 932490.0}, {"date": "2025-09-18", "close": 23.17, "volume": 1151065.0}, {"date": "2025-09-19", "close": 24.13, "volume": 853676.0}, {"date": "2025-09-22", "close": 16.02, "volume": 603359.0}, {"date": "2025-09-23", "close": 16.03, "volume": 477882.0}, {"date": "2025-09-24", "close": 15.22, "volume": 621181.0}, {"date": "2025-09-25", "close": 13.88, "volume": 516645.0}, {"date": "2025-09-26", "close": 13.6, "volume": 416699.0}, {"date": "2025-09-29", "close": 14.41, "volume": 1897921.0}, {"date": "2025-09-30", "close": 14.89, "volume": 719341.0}, {"date": "2025-10-01", "close": 14.96, "volume": 1270791.0}, {"date": "2025-10-02", "close": 17.0, "volume": 844694.0}, {"date": "2025-10-03", "close": 16.24, "volume": 575260.0}, {"date": "2025-10-06", "close": 18.19, "volume": 1505089.0}, {"date": "2025-10-07", "close": 18.16, "volume": 2134500.0}, {"date": "2025-10-08", "close": 18.03, "volume": 1068648.0}, {"date": "2025-10-09", "close": 16.88, "volume": 692246.0}, {"date": "2025-10-10", "close": 14.7, "volume": 1035696.0}, {"date": "2025-10-13", "close": 16.07, "volume": 615586.0}, {"date": "2025-10-14", "close": 14.23, "volume": 718943.0}, {"date": "2025-10-15", "close": 15.92, "volume": 950918.0}, {"date": "2025-10-16", "close": 10.11, "volume": 2785180.0}, {"date": "2025-10-17", "close": 7.76, "volume": 1607105.0}, {"date": "2025-10-20", "close": 6.87, "volume": 4605240.0}, {"date": "2025-10-21", "close": 6.68, "volume": 1789044.0}, {"date": "2025-10-22", "close": 6.25, "volume": 1158699.0}, {"date": "2025-10-23", "close": 6.97, "volume": 1143371.0}, {"date": "2025-10-24", "close": 6.7, "volume": 853844.0}, {"date": "2025-10-27", "close": 7.0, "volume": 998823.0}, {"date": "2025-10-28", "close": 6.61, "volume": 443308.0}, {"date": "2025-10-29", "close": 6.78, "volume": 384653.0}, {"date": "2025-10-30", "close": 5.98, "volume": 888955.0}, {"date": "2025-10-31", "close": 5.94, "volume": 502663.0}, {"date": "2025-11-03", "close": 5.24, "volume": 954167.0}, {"date": "2025-11-04", "close": 4.55, "volume": 757541.0}, {"date": "2025-11-05", "close": 5.07, "volume": 702178.0}, {"date": "2025-11-06", "close": 5.33, "volume": 627310.0}, {"date": "2025-11-07", "close": 5.5, "volume": 356099.0}, {"date": "2025-11-10", "close": 5.38, "volume": 303438.0}, {"date": "2025-11-11", "close": 5.16, "volume": 217414.0}, {"date": "2025-11-12", "close": 5.23, "volume": 282664.0}, {"date": "2025-11-13", "close": 4.91, "volume": 1130349.0}, {"date": "2025-11-14", "close": 4.82, "volume": 281286.0}, {"date": "2025-11-17", "close": 4.3, "volume": 368413.0}, {"date": "2025-11-18", "close": 4.0, "volume": 2080744.0}, {"date": "2025-11-19", "close": 3.76, "volume": 808228.0}, {"date": "2025-11-20", "close": 3.25, "volume": 1356776.0}, {"date": "2025-11-21", "close": 3.22, "volume": 1426497.0}, {"date": "2025-11-24", "close": 3.75, "volume": 819727.0}, {"date": "2025-11-25", "close": 3.59, "volume": 295912.0}, {"date": "2025-11-26", "close": 4.01, "volume": 1323991.0}, {"date": "2025-11-28", "close": 4.15, "volume": 1132880.0}, {"date": "2025-12-01", "close": 3.74, "volume": 443715.0}, {"date": "2025-12-02", "close": 4.09, "volume": 385207.0}, {"date": "2025-12-03", "close": 4.16, "volume": 457454.0}, {"date": "2025-12-04", "close": 4.2, "volume": 470969.0}, {"date": "2025-12-05", "close": 3.86, "volume": 406768.0}, {"date": "2025-12-08", "close": 3.92, "volume": 528205.0}, {"date": "2025-12-09", "close": 4.08, "volume": 710282.0}, {"date": "2025-12-10", "close": 3.81, "volume": 382086.0}, {"date": "2025-12-11", "close": 3.57, "volume": 394498.0}, {"date": "2025-12-12", "close": 3.37, "volume": 421227.0}, {"date": "2025-12-15", "close": 3.04, "volume": 570719.0}, {"date": "2025-12-16", "close": 3.1, "volume": 397353.0}, {"date": "2025-12-17", "close": 2.87, "volume": 552296.0}, {"date": "2025-12-18", "close": 2.89, "volume": 495508.0}, {"date": "2025-12-19", "close": 2.98, "volume": 1998101.0}, {"date": "2025-12-22", "close": 2.82, "volume": 827423.0}, {"date": "2025-12-23", "close": 2.77, "volume": 372089.0}, {"date": "2025-12-24", "close": 2.83, "volume": 172379.0}, {"date": "2025-12-26", "close": 2.78, "volume": 506592.0}, {"date": "2025-12-29", "close": 2.77, "volume": 553296.0}, {"date": "2025-12-30", "close": 2.63, "volume": 420421.0}, {"date": "2025-12-31", "close": 2.89, "volume": 737922.0}, {"date": "2026-01-02", "close": 3.09, "volume": 482404.0}, {"date": "2026-01-05", "close": 3.35, "volume": 902639.0}, {"date": "2026-01-06", "close": 3.39, "volume": 257116.0}, {"date": "2026-01-07", "close": 3.39, "volume": 94998.0}, {"date": "2026-01-08", "close": 3.13, "volume": 604657.0}, {"date": "2026-01-09", "close": 2.835, "volume": 373408.0}, {"date": "2026-01-12", "close": 3.21, "volume": 321396.0}, {"date": "2026-01-13", "close": 3.45, "volume": 631023.0}, {"date": "2026-01-14", "close": 3.49, "volume": 501990.0}, {"date": "2026-01-15", "close": 3.1, "volume": 311963.0}, {"date": "2026-01-16", "close": 3.3, "volume": 219422.0}, {"date": "2026-01-20", "close": 3.04, "volume": 239750.0}, {"date": "2026-01-21", "close": 3.02, "volume": 297863.0}, {"date": "2026-01-22", "close": 3.21, "volume": 350930.0}, {"date": "2026-01-23", "close": 3.39, "volume": 778667.0}, {"date": "2026-01-26", "close": 3.04, "volume": 263759.0}, {"date": "2026-01-27", "close": 3.04, "volume": 420741.0}, {"date": "2026-01-28", "close": 2.96, "volume": 486090.0}, {"date": "2026-01-29", "close": 2.88, "volume": 385862.0}, {"date": "2026-01-30", "close": 2.75, "volume": 489247.0}, {"date": "2026-02-02", "close": 2.49, "volume": 619641.0}, {"date": "2026-02-03", "close": 2.33, "volume": 454638.0}, {"date": "2026-02-04", "close": 2.22, "volume": 435421.0}, {"date": "2026-02-05", "close": 1.93, "volume": 572760.0}, {"date": "2026-02-06", "close": 2.19, "volume": 828434.0}, {"date": "2026-02-09", "close": 2.11, "volume": 275009.0}, {"date": "2026-02-10", "close": 1.97, "volume": 632242.0}, {"date": "2026-02-11", "close": 1.885, "volume": 361447.0}, {"date": "2026-02-12", "close": 1.93, "volume": 623147.0}, {"date": "2026-02-13", "close": 2.21, "volume": 605911.0}, {"date": "2026-02-17", "close": 2.02, "volume": 392661.0}, {"date": "2026-02-18", "close": 2.0, "volume": 235331.0}, {"date": "2026-02-19", "close": 1.96, "volume": 253774.0}, {"date": "2026-02-20", "close": 2.03, "volume": 293541.0}, {"date": "2026-02-23", "close": 1.88, "volume": 516652.0}, {"date": "2026-02-24", "close": 1.85, "volume": 440578.0}, {"date": "2026-02-25", "close": 2.17, "volume": 995737.0}, {"date": "2026-02-26", "close": 2.11, "volume": 655540.0}, {"date": "2026-02-27", "close": 1.87, "volume": 266850.0}, {"date": "2026-03-02", "close": 2.12, "volume": 501960.0}, {"date": "2026-03-03", "close": 1.98, "volume": 569173.0}, {"date": "2026-03-04", "close": 2.31, "volume": 868841.0}, {"date": "2026-03-05", "close": 2.25, "volume": 218239.0}, {"date": "2026-03-06", "close": 2.19, "volume": 184004.0}, {"date": "2026-03-09", "close": 2.32, "volume": 299114.0}, {"date": "2026-03-10", "close": 2.12, "volume": 290078.0}, {"date": "2026-03-11", "close": 2.19, "volume": 160734.0}, {"date": "2026-03-12", "close": 2.09, "volume": 126203.0}, {"date": "2026-03-13", "close": 2.11, "volume": 132041.0}, {"date": "2026-03-16", "close": 2.19, "volume": 278468.0}, {"date": "2026-03-17", "close": 2.17, "volume": 87091.0}, {"date": "2026-03-18", "close": 2.07, "volume": 215653.0}, {"date": "2026-03-19", "close": 2.11, "volume": 319306.0}, {"date": "2026-03-20", "close": 2.04, "volume": 357064.0}, {"date": "2026-03-23", "close": 2.06, "volume": 307424.0}, {"date": "2026-03-24", "close": 2.01, "volume": 177117.0}, {"date": "2026-03-25", "close": 2.16, "volume": 359508.0}, {"date": "2026-03-26", "close": 2.01, "volume": 172352.0}, {"date": "2026-03-27", "close": 1.92, "volume": 98741.0}, {"date": "2026-03-30", "close": 1.86, "volume": 2812854.0}, {"date": "2026-03-31", "close": 1.73, "volume": 1009779.0}, {"date": "2026-04-01", "close": 1.7, "volume": 614417.0}, {"date": "2026-04-02", "close": 1.86, "volume": 553980.0}, {"date": "2026-04-06", "close": 1.9, "volume": 579878.0}, {"date": "2026-04-07", "close": 1.83, "volume": 218977.0}, {"date": "2026-04-08", "close": 1.88, "volume": 475908.0}, {"date": "2026-04-09", "close": 1.89, "volume": 474060.0}, {"date": "2026-04-10", "close": 1.89, "volume": 337233.0}, {"date": "2026-04-13", "close": 2.03, "volume": 409424.0}, {"date": "2026-04-14", "close": 1.98, "volume": 451552.0}, {"date": "2026-04-15", "close": 1.94, "volume": 336579.0}, {"date": "2026-04-16", "close": 2.06, "volume": 248245.0}, {"date": "2026-04-17", "close": 2.12, "volume": 379611.0}, {"date": "2026-04-20", "close": 2.12, "volume": 334067.0}, {"date": "2026-04-21", "close": 2.0, "volume": 232022.0}, {"date": "2026-04-22", "close": 2.09, "volume": 191120.0}, {"date": "2026-04-23", "close": 2.06, "volume": 150674.0}, {"date": "2026-04-24", "close": 2.16, "volume": 220458.0}, {"date": "2026-04-27", "close": 2.12, "volume": 238158.0}, {"date": "2026-04-28", "close": 2.08, "volume": 82709.0}, {"date": "2026-04-29", "close": 1.98, "volume": 193316.0}, {"date": "2026-04-30", "close": 2.04, "volume": 119253.0}, {"date": "2026-05-01", "close": 2.12, "volume": 79792.0}, {"date": "2026-05-04", "close": 2.16, "volume": 160783.0}, {"date": "2026-05-05", "close": 2.16, "volume": 128221.0}, {"date": "2026-05-06", "close": 2.22, "volume": 236721.0}, {"date": "2026-05-07", "close": 2.15, "volume": 118257.0}, {"date": "2026-05-08", "close": 2.22, "volume": 106522.0}, {"date": "2026-05-11", "close": 2.23, "volume": 281545.0}, {"date": "2026-05-12", "close": 2.1, "volume": 371207.0}, {"date": "2026-05-13", "close": 2.21, "volume": 331758.0}, {"date": "2026-05-14", "close": 2.39, "volume": 380479.0}, {"date": "2026-05-15", "close": 2.3, "volume": 148562.0}, {"date": "2026-05-18", "close": 2.18, "volume": 508590.0}, {"date": "2026-05-19", "close": 2.16, "volume": 152095.0}, {"date": "2026-05-20", "close": 2.31, "volume": 553907.0}, {"date": "2026-05-21", "close": 2.36, "volume": 100256.0}, {"date": "2026-05-22", "close": 2.29, "volume": 107416.0}, {"date": "2026-05-26", "close": 2.3, "volume": 209611.0}, {"date": "2026-05-27", "close": 2.24, "volume": 238133.0}, {"date": "2026-05-28", "close": 2.04, "volume": 277167.0}, {"date": "2026-05-29", "close": 1.905, "volume": 333392.0}, {"date": "2026-06-01", "close": 1.745, "volume": 731307.0}, {"date": "2026-06-02", "close": 1.6, "volume": 793886.0}, {"date": "2026-06-03", "close": 1.48, "volume": 571616.0}, {"date": "2026-06-04", "close": 1.4, "volume": 844659.0}, {"date": "2026-06-05", "close": 1.27, "volume": 1167670.0}, {"date": "2026-06-08", "close": 1.38, "volume": 206705.0}, {"date": "2026-06-09", "close": 1.48, "volume": 524817.0}, {"date": "2026-06-10", "close": 1.41, "volume": 215150.0}, {"date": "2026-06-11", "close": 1.51, "volume": 190531.0}, {"date": "2026-06-12", "close": 1.54, "volume": 385234.0}, {"date": "2026-06-15", "close": 1.75, "volume": 535658.0}, {"date": "2026-06-16", "close": 1.63, "volume": 283884.0}, {"date": "2026-06-17", "close": 1.6, "volume": 326769.0}, {"date": "2026-06-18", "close": 1.62, "volume": 645541.0}, {"date": "2026-06-22", "close": 1.63, "volume": 235871.0}, {"date": "2026-06-23", "close": 1.51, "volume": 467810.0}, {"date": "2026-06-24", "close": 1.51, "volume": 245780.0}, {"date": "2026-06-25", "close": 1.49, "volume": 486207.0}, {"date": "2026-06-26", "close": 1.73, "volume": 444021.0}, {"date": "2026-06-29", "close": 1.76, "volume": 326973.0}, {"date": "2026-06-30", "close": 1.65, "volume": 265528.0}, {"date": "2026-07-01", "close": 1.74, "volume": 344337.0}, {"date": "2026-07-02", "close": 1.79, "volume": 281857.0}, {"date": "2026-07-06", "close": 1.82, "volume": 224605.0}, {"date": "2026-07-07", "close": 1.84, "volume": 232277.0}, {"date": "2026-07-08", "close": 1.68, "volume": 191647.0}, {"date": "2026-07-09", "close": 1.83, "volume": 364312.0}, {"date": "2026-07-10", "close": 1.75, "volume": 146579.0}, {"date": "2026-07-13", "close": 1.71, "volume": 227601.0}, {"date": "2026-07-14", "close": 1.75, "volume": 114601.0}, {"date": "2026-07-15", "close": 1.72, "volume": 174200.0}, {"date": "2026-07-16", "close": 1.71, "volume": 177413.0}, {"date": "2026-07-17", "close": 1.685, "volume": 72903.0}, {"date": "2026-07-20", "close": 1.81, "volume": 236058.0}, {"date": "2026-07-21", "close": 1.75, "volume": 117104.0}, {"date": "2026-07-22", "close": 1.73, "volume": 69865.0}, {"date": "2026-07-23", "close": 1.7, "volume": 92052.0}, {"date": "2026-07-24", "close": 1.63, "volume": 124918.0}, {"date": "2026-07-27", "close": 1.68, "volume": 183069.0}, {"date": "2026-07-28", "close": 1.69, "volume": 128023.0}, {"date": "2026-07-29", "close": 1.65, "volume": 62073.0}, {"date": "2026-07-30", "close": 1.7, "volume": 100005.0}, {"date": "2026-07-31", "close": 1.65, "volume": 29220.0}, {"date": "2026-08-03", "close": 1.68, "volume": 92495.0}, {"date": "2026-08-04", "close": 1.66, "volume": 143925.0}, {"date": "2026-08-05", "close": 1.72, "volume": 146626.0}, {"date": "2026-08-06", "close": 1.68, "volume": 35865.0}, {"date": "2026-08-07", "close": 1.69, "volume": 64311.0}, {"date": "2026-08-10", "close": 1.7, "volume": 149803.0}, {"date": "2026-08-11", "close": 1.74, "volume": 61954.0}, {"date": "2026-08-12", "close": 1.74, "volume": 85201.0}, {"date": "2026-08-13", "close": 1.8, "volume": 139630.0}, {"date": "2026-08-14", "close": 1.7, "volume": 137484.0}, {"date": "2026-08-17", "close": 1.66, "volume": 122277.0}, {"date": "2026-08-18", "close": 1.78, "volume": 185698.0}, {"date": "2026-08-19", "close": 1.86, "volume": 228017.0}, {"date": "2026-08-20", "close": 1.86, "volume": 304750.0}, {"date": "2026-08-21", "close": 2.1, "volume": 783843.0}, {"date": "2026-08-24", "close": 2.18, "volume": 387001.0}, {"date": "2026-08-25", "close": 2.14, "volume": 489726.0}, {"date": "2026-08-26", "close": 2.05, "volume": 261646.0}, {"date": "2026-08-27", "close": 2.43, "volume": 1094369.0}, {"date": "2026-08-28", "close": 2.34, "volume": 395343.0}, {"date": "2026-08-31", "close": 2.21, "volume": 253752.0}, {"date": "2026-09-01", "close": 2.09, "volume": 309785.0}, {"date": "2026-09-02", "close": 2.08, "volume": 261122.0}, {"date": "2026-09-03", "close": 2.35, "volume": 1057065.0}, {"date": "2026-09-04", "close": 2.24, "volume": 242694.0}, {"date": "2026-09-08", "close": 2.24, "volume": 222825.0}, {"date": "2026-09-09", "close": 2.2, "volume": 292717.0}, {"date": "2026-09-10", "close": 2.15, "volume": 287704.0}, {"date": "2026-09-11", "close": 2.22, "volume": 208630.0}, {"date": "2026-09-14", "close": 2.31, "volume": 453266.0}, {"date": "2026-09-15", "close": 2.21, "volume": 394508.0}, {"date": "2026-09-16", "close": 2.3, "volume": 654571.0}, {"date": "2026-09-17", "close": 2.29, "volume": 491285.0}, {"date": "2026-09-18", "close": 2.76, "volume": 1087373.0}], "refreshing": true}