{"ticker": "KSPI", "overview": {"cik": "1985487", "ticker": "KSPI", "name": "Joint Stock Co Kaspi.kz", "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-439152", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432288", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010390", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428104", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424426", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420859", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418184", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414778", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409380", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403038", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398284", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-391292", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-391084", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-387494", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001985487-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386806", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382276", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377271", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000969", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369099", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361604", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357197", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355828", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008304", "price_sensitive": false}]}, "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": "KSPI", "has_prices": true, "as_of": "2026-09-18", "last": 97.53, "prev_close": 97.43, "change": 0.09999999999999432, "change_pct": 0.0010263779123472678, "session_volume": 432871.0, "vwap_5": 98.65607248970858, "vwap_20": 102.78632334696486, "vwap_60": 96.855193797578, "vwap_250": 82.68329289816982, "high_52w": 108.75, "low_52w": 68.84, "avg_volume_20": 682108.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-439152", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526439152/0001193125-26-439152-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001193125-26-432288", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526432288/0001193125-26-432288-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001193125-26-428104", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526428104/0001193125-26-428104-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0001193125-26-424426", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526424426/0001193125-26-424426-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001193125-26-420859", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526420859/0001193125-26-420859-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001193125-26-403038", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526403038/0001193125-26-403038-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0001193125-26-386806", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526386806/0001193125-26-386806-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-382276", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526382276/0001193125-26-382276-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001193125-26-377271", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526377271/0001193125-26-377271-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001193125-26-369099", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526369099/0001193125-26-369099-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001193125-26-361604", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526361604/0001193125-26-361604-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001193125-26-357197", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Yuri Didenko", "who_key": "Didenko Yuri", "role": "Deputy Chair (Cap. Markets)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Insider files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029287/000119312526357197/0001193125-26-357197-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-355828", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526355828/0001193125-26-355828-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-352744", "src": "13DG", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Joint Stock Co Kaspi.kz", "who_key": "Joint Stock Co Kaspi.kz", "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": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Joint Stock Co Kaspi.kz moves to a 20% passive stake in KSPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/0001193125-26-352744-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-095681", "src": "13DG", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Asia Equity Partners Ltd", "who_key": "Asia Equity Partners Ltd", "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": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Asia Equity Partners Ltd moves to a 3.7% passive stake in KSPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2025162/0001104659-26-095681-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-349813", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526349813/0001193125-26-349813-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001193125-26-342937", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526342937/0001193125-26-342937-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001193125-26-333159", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029485/000119312526333159/0001193125-26-333159-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-329007", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526329007/0001193125-26-329007-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "0001193125-26-324277", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526324277/0001193125-26-324277-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001193125-26-318201", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526318201/0001193125-26-318201-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "0001193125-26-314785", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526314785/0001193125-26-314785-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "0001193125-26-311001", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526311001/0001193125-26-311001-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0001193125-26-307985", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526307985/0001193125-26-307985-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-303572", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526303572/0001193125-26-303572-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001193125-26-300885", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526300885/0001193125-26-300885-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "0001193125-26-297837", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000119312526297837/0001193125-26-297837-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001213900-26-075146", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000121390026075146/0001213900-26-075146-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001213900-26-073329", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000121390026073329/0001213900-26-073329-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001213900-26-071681", "src": "INSIDERS", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Vyacheslav Kim", "who_key": "Kim Vyacheslav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Director files routine paperwork on KSPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/000121390026071681/0001213900-26-071681-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192406}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352744", "src": "13DG", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Joint Stock Co Kaspi.kz", "who_key": "Joint Stock Co Kaspi.kz", "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": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Joint Stock Co Kaspi.kz moves to a 20% passive stake in KSPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1985487/0001193125-26-352744-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-095681", "src": "13DG", "ticker": "KSPI", "cik": "1985487", "company": "Joint Stock Co Kaspi.kz", "company_raw": "Joint Stock Co Kaspi.kz", "who": "Asia Equity Partners Ltd", "who_key": "Asia Equity Partners Ltd", "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": "Services-Business Services, NEC", "country": "Kazakhstan", "headline": "Asia Equity Partners Ltd moves to a 3.7% passive stake in KSPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2025162/0001104659-26-095681-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "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": "Joint Stock Company Kaspi.kz - American Depository Shares", "new_value": "Joint Stock Co Kaspi.kz", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001985487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001985487", "applied": 1, "detected_at": "2026-10-25T18:39:23.800067"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-439152", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432288", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010390", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428104", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424426", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420859", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418184", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414778", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409380", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403038", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398284", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-391292", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-391084", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-387494", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001985487-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386806", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382276", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377271", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000969", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369099", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361604", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357197", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355828", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008304", "price_sensitive": false}], "performance": {"ticker": "KSPI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-05", "close": 12.51, "volume": null}, {"date": "2019-04-08", "close": 12.475, "volume": null}, {"date": "2019-04-09", "close": 12.509, "volume": null}, {"date": "2019-04-10", "close": 12.538, "volume": null}, {"date": "2019-04-11", "close": 12.55, "volume": null}, {"date": "2019-04-12", "close": 12.517, "volume": null}, {"date": "2019-04-15", "close": 12.517, "volume": null}, {"date": "2019-04-16", "close": 12.489, "volume": null}, {"date": "2019-04-17", "close": 12.522, "volume": null}, {"date": "2019-04-18", "close": 12.524, "volume": null}, {"date": "2019-04-22", "close": 12.6, "volume": null}, {"date": "2019-04-23", "close": 12.543, "volume": null}, {"date": "2019-04-24", "close": 12.534, "volume": null}, {"date": "2019-04-25", "close": 12.5, "volume": null}, {"date": "2019-04-26", "close": 12.444, "volume": null}, {"date": "2019-04-29", "close": 12.442, "volume": null}, {"date": "2019-04-30", "close": 12.475, "volume": null}, {"date": "2019-05-01", "close": 12.472, "volume": null}, {"date": "2019-05-02", "close": 12.459, "volume": null}, {"date": "2019-05-03", "close": 12.471, "volume": null}, {"date": "2019-05-06", "close": 12.469, "volume": null}, {"date": "2019-05-07", "close": 12.468, "volume": null}, {"date": "2019-05-08", "close": 12.504, "volume": null}, {"date": "2019-05-09", "close": 12.485, "volume": null}, {"date": "2019-05-10", "close": 12.506, "volume": null}, {"date": "2019-05-13", "close": 12.522, "volume": null}, {"date": "2019-05-14", "close": 12.508, "volume": null}, {"date": "2019-05-15", "close": 12.498, "volume": null}, {"date": "2019-05-16", "close": 12.543, "volume": null}, {"date": "2019-05-17", "close": 12.513, "volume": null}, {"date": "2019-05-20", "close": 12.535, "volume": null}, {"date": "2019-05-21", "close": 12.516, "volume": null}, {"date": "2019-05-22", "close": 12.537, "volume": null}, {"date": "2019-05-23", "close": 12.546, "volume": null}, {"date": "2019-05-24", "close": 12.507, "volume": null}, {"date": "2019-05-28", "close": 12.478, "volume": null}, {"date": "2019-05-29", "close": 12.435, "volume": null}, {"date": "2019-05-30", "close": 12.458, "volume": null}, {"date": "2019-05-31", "close": 12.413, "volume": null}, {"date": "2019-06-03", "close": 12.363, "volume": null}, {"date": "2019-06-04", "close": 12.34, "volume": null}, {"date": "2019-06-05", "close": 12.361, "volume": null}, {"date": "2019-06-06", "close": 12.346, "volume": null}, {"date": "2019-06-07", "close": 12.378, "volume": null}, {"date": "2019-06-10", "close": 12.385, "volume": null}, {"date": "2019-06-11", "close": 12.366, "volume": null}, {"date": "2019-06-12", "close": 12.36, "volume": null}, {"date": "2019-06-13", "close": 12.35, "volume": null}, {"date": "2019-06-14", "close": 12.371, "volume": null}, {"date": "2019-06-17", "close": 12.367, "volume": null}, {"date": "2019-06-18", "close": 12.375, "volume": null}, {"date": "2019-06-19", "close": 12.435, "volume": null}, {"date": "2019-06-20", "close": 12.492, "volume": null}, {"date": "2019-06-21", "close": 12.516, "volume": null}, {"date": "2019-06-24", "close": 12.544, "volume": null}, {"date": "2019-06-25", "close": 12.54, "volume": null}, {"date": "2019-06-26", "close": 12.51, "volume": null}, {"date": "2019-06-27", "close": 12.502, "volume": null}, {"date": "2019-06-28", "close": 12.48, "volume": null}, {"date": "2019-07-01", "close": 12.453, "volume": null}, {"date": "2019-07-02", "close": 12.419, "volume": null}, {"date": "2019-07-03", "close": 12.35, "volume": null}, {"date": "2019-07-05", "close": 12.363, "volume": null}, {"date": "2019-07-08", "close": 12.361, "volume": null}, {"date": "2019-07-09", "close": 12.348, "volume": null}, {"date": "2019-07-10", "close": 12.337, "volume": null}, {"date": "2019-07-11", "close": 12.391, "volume": null}, {"date": "2019-07-12", "close": 12.382, "volume": null}, {"date": "2019-07-15", "close": 12.405, "volume": null}, {"date": "2019-07-16", "close": 12.39, "volume": null}, {"date": "2019-07-17", "close": 12.375, "volume": null}, {"date": "2019-07-18", "close": 12.35, "volume": null}, {"date": "2019-07-19", "close": 12.355, "volume": null}, {"date": "2019-07-22", "close": 12.367, "volume": null}, {"date": "2019-07-23", "close": 12.342, "volume": null}, {"date": "2019-07-24", "close": 12.356, "volume": null}, {"date": "2019-07-25", "close": 12.347, "volume": null}, {"date": "2019-07-26", "close": 12.335, "volume": null}, {"date": "2019-07-29", "close": 12.335, "volume": null}, {"date": "2019-07-30", "close": 12.342, "volume": null}, {"date": "2019-07-31", "close": 12.36, "volume": null}, {"date": "2019-08-01", "close": 12.334, "volume": null}, {"date": "2019-08-02", "close": 12.299, "volume": null}, {"date": "2019-08-05", "close": 12.301, "volume": null}, {"date": "2019-08-06", "close": 12.28, "volume": null}, {"date": "2019-08-07", "close": 12.254, "volume": null}, {"date": "2019-08-08", "close": 12.246, "volume": null}, {"date": "2019-08-09", "close": 12.264, "volume": null}, {"date": "2019-08-12", "close": 12.244, "volume": null}, {"date": "2019-08-13", "close": 12.261, "volume": null}, {"date": "2019-08-14", "close": 12.302, "volume": null}, {"date": "2019-08-15", "close": 12.257, "volume": null}, {"date": "2019-08-16", "close": 12.295, "volume": null}, {"date": "2019-08-19", "close": 12.273, "volume": null}, {"date": "2019-08-20", "close": 12.28, "volume": null}, {"date": "2019-08-21", "close": 12.305, "volume": null}, {"date": "2019-08-22", "close": 12.3, "volume": null}, {"date": "2019-08-23", "close": 12.302, "volume": null}, {"date": "2019-08-26", "close": 12.27, "volume": null}, {"date": "2019-08-27", "close": 12.23, "volume": null}, {"date": "2019-08-28", "close": 12.253, "volume": null}, {"date": "2019-08-29", "close": 12.265, "volume": null}, {"date": "2019-08-30", "close": 12.265, "volume": null}, {"date": "2019-09-03", "close": 12.24, "volume": null}, {"date": "2019-09-04", "close": 12.223, "volume": null}, {"date": "2019-09-05", "close": 12.238, "volume": null}, {"date": "2019-09-06", "close": 12.247, "volume": null}, {"date": "2019-09-09", "close": 12.3, "volume": null}, {"date": "2019-09-10", "close": 12.305, "volume": null}, {"date": "2019-09-11", "close": 12.306, "volume": null}, {"date": "2019-09-12", "close": 12.27, "volume": null}, {"date": "2019-09-13", "close": 12.283, "volume": null}, {"date": "2019-09-16", "close": 12.302, "volume": null}, {"date": "2019-09-17", "close": 12.323, "volume": null}, {"date": "2019-09-18", "close": 12.273, "volume": null}, {"date": "2019-09-19", "close": 12.276, "volume": null}, {"date": "2019-09-20", "close": 12.292, "volume": null}, {"date": "2019-09-23", "close": 12.292, "volume": null}, {"date": "2019-09-24", "close": 12.28, "volume": null}, {"date": "2019-09-25", "close": 12.242, "volume": null}, {"date": "2019-09-26", "close": 12.262, "volume": null}, {"date": "2019-09-27", "close": 12.242, "volume": null}, {"date": "2019-09-30", "close": 12.24, "volume": null}, {"date": "2019-10-01", "close": 12.224, "volume": null}, {"date": "2019-10-02", "close": 12.21, "volume": null}, {"date": "2019-10-03", "close": 12.211, "volume": null}, {"date": "2019-10-04", "close": 12.226, "volume": null}, {"date": "2019-10-07", "close": 12.204, "volume": null}, {"date": "2019-10-08", "close": 12.199, "volume": null}, {"date": "2019-10-09", "close": 12.195, "volume": null}, {"date": "2019-10-10", "close": 12.174, "volume": null}, {"date": "2019-10-11", "close": 12.195, "volume": null}, {"date": "2019-10-14", "close": 12.193, "volume": null}, {"date": "2019-10-15", "close": 12.194, "volume": null}, {"date": "2019-10-16", "close": 12.179, "volume": null}, {"date": "2019-10-17", "close": 12.172, "volume": null}, {"date": "2019-10-18", "close": 12.187, "volume": null}, {"date": "2019-10-21", "close": 12.19, "volume": null}, {"date": "2019-10-22", "close": 12.196, "volume": null}, {"date": "2019-10-23", "close": 12.194, "volume": null}, {"date": "2019-10-24", "close": 12.213, "volume": null}, {"date": "2019-10-25", "close": 12.228, "volume": null}, {"date": "2019-10-28", "close": 12.249, "volume": null}, {"date": "2019-10-29", "close": 12.237, "volume": null}, {"date": "2019-10-30", "close": 12.226, "volume": null}, {"date": "2019-10-31", "close": 12.229, "volume": null}, {"date": "2019-11-01", "close": 12.202, "volume": null}, {"date": "2019-11-04", "close": 12.205, "volume": null}, {"date": "2019-11-05", "close": 12.226, "volume": null}, {"date": "2019-11-06", "close": 12.21, "volume": null}, {"date": "2019-11-07", "close": 12.23, "volume": null}, {"date": "2019-11-08", "close": 12.219, "volume": null}, {"date": "2019-11-11", "close": 12.21, "volume": null}, {"date": "2019-11-12", "close": 12.226, "volume": null}, {"date": "2019-11-13", "close": 12.211, "volume": null}, {"date": "2019-11-14", "close": 12.233, "volume": null}, {"date": "2019-11-15", "close": 11.61, "volume": null}, {"date": "2019-11-18", "close": 11.626, "volume": null}, {"date": "2019-11-19", "close": 12.284, "volume": null}, {"date": "2019-11-20", "close": 12.282, "volume": null}, {"date": "2019-11-21", "close": 12.307, "volume": null}, {"date": "2019-11-22", "close": 12.313, "volume": null}, {"date": "2019-11-25", "close": 12.311, "volume": null}, {"date": "2019-11-26", "close": 12.316, "volume": null}, {"date": "2019-11-27", "close": 12.289, "volume": null}, {"date": "2019-11-29", "close": 12.287, "volume": null}, {"date": "2019-12-02", "close": 12.287, "volume": null}, {"date": "2019-12-03", "close": 12.27, "volume": null}, {"date": "2019-12-04", "close": 12.296, "volume": null}, {"date": "2019-12-05", "close": 12.355, "volume": null}, {"date": "2019-12-06", "close": 12.325, "volume": null}, {"date": "2019-12-09", "close": 12.308, "volume": null}, {"date": "2019-12-10", "close": 12.286, "volume": null}, {"date": "2019-12-11", "close": 12.303, "volume": null}, {"date": "2019-12-12", "close": 12.367, "volume": null}, {"date": "2019-12-13", "close": 12.364, "volume": null}, {"date": "2019-12-16", "close": 12.362, "volume": null}, {"date": "2019-12-17", "close": 12.363, "volume": null}, {"date": "2019-12-18", "close": 12.364, "volume": null}, {"date": "2019-12-19", "close": 12.377, "volume": null}, {"date": "2019-12-20", "close": 12.412, "volume": null}, {"date": "2019-12-23", "close": 12.396, "volume": null}, {"date": "2019-12-24", "close": 12.484, "volume": null}, {"date": "2019-12-26", "close": 12.507, "volume": null}, {"date": "2019-12-27", "close": 12.466, "volume": null}, {"date": "2019-12-30", "close": 12.427, "volume": null}, {"date": "2019-12-31", "close": 12.405, "volume": null}, {"date": "2020-01-02", "close": 12.405, "volume": null}, {"date": "2020-01-03", "close": 12.405, "volume": null}, {"date": "2020-01-06", "close": 12.49, "volume": null}, {"date": "2020-01-07", "close": 12.49, "volume": null}, {"date": "2020-01-08", "close": 12.576, "volume": null}, {"date": "2020-01-09", "close": 12.631, "volume": null}, {"date": "2020-01-10", "close": 12.588, "volume": null}, {"date": "2020-01-13", "close": 12.55, "volume": null}, {"date": "2020-01-14", "close": 12.527, "volume": null}, {"date": "2020-01-15", "close": 12.536, "volume": null}, {"date": "2020-01-16", "close": 12.6, "volume": null}, {"date": "2020-01-17", "close": 12.612, "volume": null}, {"date": "2020-01-21", "close": 12.592, "volume": null}, {"date": "2020-01-22", "close": 12.603, "volume": null}, {"date": "2020-01-23", "close": 12.581, "volume": null}, {"date": "2020-01-24", "close": 12.566, "volume": null}, {"date": "2020-01-27", "close": 12.466, "volume": null}, {"date": "2020-01-28", "close": 12.475, "volume": null}, {"date": "2020-01-29", "close": 12.563, "volume": null}, {"date": "2020-01-30", "close": 12.538, "volume": null}, {"date": "2020-01-31", "close": 12.533, "volume": null}, {"date": "2020-02-03", "close": 12.484, "volume": null}, {"date": "2020-02-04", "close": 12.529, "volume": null}, {"date": "2020-02-05", "close": 12.552, "volume": null}, {"date": "2020-02-06", "close": 12.569, "volume": null}, {"date": "2020-02-07", "close": 12.554, "volume": null}, {"date": "2020-02-10", "close": 12.561, "volume": null}, {"date": "2020-02-11", "close": 12.577, "volume": null}, {"date": "2020-02-12", "close": 12.628, "volume": null}, {"date": "2020-02-13", "close": 12.616, "volume": null}, {"date": "2020-02-14", "close": 12.622, "volume": null}, {"date": "2020-02-18", "close": 12.595, "volume": null}, {"date": "2020-02-19", "close": 12.625, "volume": null}, {"date": "2020-02-20", "close": 12.652, "volume": null}, {"date": "2020-02-21", "close": 12.624, "volume": null}, {"date": "2020-02-24", "close": 12.629, "volume": null}, {"date": "2020-02-25", "close": 12.59, "volume": null}, {"date": "2020-02-26", "close": 12.56, "volume": null}, {"date": "2020-02-27", "close": 12.518, "volume": null}, {"date": "2020-02-28", "close": 12.451, "volume": null}, {"date": "2020-03-02", "close": 12.445, "volume": null}, {"date": "2020-03-03", "close": 12.5, "volume": null}, {"date": "2020-03-04", "close": 12.506, "volume": null}, {"date": "2020-03-05", "close": 12.466, "volume": null}, {"date": "2020-03-06", "close": 12.396, "volume": null}, {"date": "2020-03-09", "close": 12.322, "volume": null}, {"date": "2020-03-10", "close": 11.993, "volume": null}, {"date": "2020-03-11", "close": 12.007, "volume": null}, {"date": "2020-03-12", "close": 11.843, "volume": null}, {"date": "2020-03-13", "close": 11.677, "volume": null}, {"date": "2020-03-16", "close": 10.905, "volume": null}, {"date": "2020-03-17", "close": 10.88, "volume": null}, {"date": "2020-03-18", "close": 10.708, "volume": null}, {"date": "2020-03-19", "close": 10.391, "volume": null}, {"date": "2020-03-20", "close": 10.6, "volume": null}, {"date": "2020-03-23", "close": 10.6, "volume": null}, {"date": "2020-03-24", "close": 10.6, "volume": null}, {"date": "2020-03-25", "close": 10.6, "volume": null}, {"date": "2020-03-26", "close": 10.654, "volume": null}, {"date": "2020-03-27", "close": 10.65, "volume": null}, {"date": "2020-03-30", "close": 10.588, "volume": null}, {"date": "2020-03-31", "close": 10.588, "volume": null}, {"date": "2020-04-01", "close": 10.564, "volume": null}, {"date": "2020-04-02", "close": 10.597, "volume": null}, {"date": "2020-04-03", "close": 10.683, "volume": null}, {"date": "2020-04-06", "close": 10.817, "volume": null}, {"date": "2020-04-07", "close": 10.869, "volume": null}, {"date": "2020-04-08", "close": 10.898, "volume": null}, {"date": "2020-04-09", "close": 11.037, "volume": null}, {"date": "2020-04-13", "close": 11.1, "volume": null}, {"date": "2020-04-14", "close": 11.152, "volume": null}, {"date": "2020-04-15", "close": 11.14, "volume": null}, {"date": "2020-04-16", "close": 11.095, "volume": null}, {"date": "2020-04-17", "close": 11.131, "volume": null}, {"date": "2020-04-20", "close": 11.095, "volume": null}, {"date": "2020-04-21", "close": 10.904, "volume": null}, {"date": "2020-04-22", "close": 10.854, "volume": null}, {"date": "2020-04-23", "close": 10.992, "volume": null}, {"date": "2020-04-24", "close": 11.005, "volume": null}, {"date": "2020-04-27", "close": 11.018, "volume": null}, {"date": "2020-04-28", "close": 11.01, "volume": null}, {"date": "2020-04-29", "close": 11.059, "volume": null}, {"date": "2020-04-30", "close": 11.15, "volume": null}, {"date": "2020-05-01", "close": 11.15, "volume": null}, {"date": "2020-05-04", "close": 11.111, "volume": null}, {"date": "2020-05-05", "close": 11.203, "volume": null}, {"date": "2020-05-06", "close": 11.257, "volume": null}, {"date": "2020-05-07", "close": 11.257, "volume": null}, {"date": "2020-05-08", "close": 11.257, "volume": null}, {"date": "2020-05-11", "close": 11.288, "volume": null}, {"date": "2020-05-12", "close": 11.29, "volume": null}, {"date": "2020-05-13", "close": 11.256, "volume": null}, {"date": "2020-05-14", "close": 11.223, "volume": null}, {"date": "2020-05-15", "close": 11.284, "volume": null}, {"date": "2020-05-18", "close": 11.391, "volume": null}, {"date": "2020-05-19", "close": 11.453, "volume": null}, {"date": "2020-05-20", "close": 11.446, "volume": null}, {"date": "2020-05-21", "close": 11.503, "volume": null}, {"date": "2020-05-22", "close": 11.421, "volume": null}, {"date": "2020-05-26", "close": 11.507, "volume": null}, {"date": "2020-05-27", "close": 11.514, "volume": null}, {"date": "2020-05-28", "close": 11.505, "volume": null}, {"date": "2020-05-29", "close": 11.534, "volume": null}, {"date": "2020-06-01", "close": 11.658, "volume": null}, {"date": "2020-06-02", "close": 11.83, "volume": null}, {"date": "2020-06-03", "close": 11.853, "volume": null}, {"date": "2020-06-04", "close": 11.838, "volume": null}, {"date": "2020-06-05", "close": 11.895, "volume": null}, {"date": "2020-06-08", "close": 11.961, "volume": null}, {"date": "2020-06-09", "close": 11.859, "volume": null}, {"date": "2020-06-10", "close": 11.847, "volume": null}, {"date": "2020-06-11", "close": 11.87, "volume": null}, {"date": "2020-06-12", "close": 11.75, "volume": null}, {"date": "2020-06-15", "close": 11.696, "volume": null}, {"date": "2020-06-16", "close": 11.75, "volume": null}, {"date": "2020-06-17", "close": 11.737, "volume": null}, {"date": "2020-06-18", "close": 11.736, "volume": null}, {"date": "2020-06-19", "close": 11.785, "volume": null}, {"date": "2020-06-22", "close": 11.797, "volume": null}, {"date": "2020-06-23", "close": 11.843, "volume": null}, {"date": "2020-06-24", "close": 11.817, "volume": null}, {"date": "2020-06-25", "close": 11.746, "volume": null}, {"date": "2020-06-26", "close": 11.801, "volume": null}, {"date": "2020-06-29", "close": 11.744, "volume": null}, {"date": "2020-06-30", "close": 11.707, "volume": null}, {"date": "2020-07-01", "close": 11.681, "volume": null}, {"date": "2020-07-02", "close": 11.681, "volume": null}, {"date": "2020-07-06", "close": 11.677, "volume": null}, {"date": "2020-07-07", "close": 11.59, "volume": null}, {"date": "2020-07-08", "close": 11.58, "volume": null}, {"date": "2020-07-09", "close": 11.545, "volume": null}, {"date": "2020-07-10", "close": 11.483, "volume": null}, {"date": "2020-07-13", "close": 11.522, "volume": null}, {"date": "2020-07-14", "close": 11.5, "volume": null}, {"date": "2020-07-15", "close": 11.503, "volume": null}, {"date": "2020-07-16", "close": 11.489, "volume": null}, {"date": "2020-07-17", "close": 11.471, "volume": null}, {"date": "2020-07-20", "close": 11.446, "volume": null}, {"date": "2020-07-21", "close": 11.495, "volume": null}, {"date": "2020-07-22", "close": 11.495, "volume": null}, {"date": "2020-07-23", "close": 11.49, "volume": null}, {"date": "2020-07-24", "close": 11.467, "volume": null}, {"date": "2020-07-27", "close": 11.462, "volume": null}, {"date": "2020-07-28", "close": 11.446, "volume": null}, {"date": "2020-07-29", "close": 11.368, "volume": null}, {"date": "2020-07-30", "close": 11.269, "volume": null}, {"date": "2020-07-31", "close": 11.269, "volume": null}, {"date": "2020-08-03", "close": 11.245, "volume": null}, {"date": "2020-08-04", "close": 11.265, "volume": null}, {"date": "2020-08-05", "close": 11.339, "volume": null}, {"date": "2020-08-06", "close": 11.343, "volume": null}, {"date": "2020-08-07", "close": 11.314, "volume": null}, {"date": "2020-08-10", "close": 11.324, "volume": null}, {"date": "2020-08-11", "close": 11.359, "volume": null}, {"date": "2020-08-12", "close": 11.335, "volume": null}, {"date": "2020-08-13", "close": 11.328, "volume": null}, {"date": "2020-08-14", "close": 11.317, "volume": null}, {"date": "2020-08-17", "close": 11.344, "volume": null}, {"date": "2020-08-18", "close": 11.353, "volume": null}, {"date": "2020-08-19", "close": 11.344, "volume": null}, {"date": "2020-08-20", "close": 11.322, "volume": null}, {"date": "2020-08-21", "close": 11.323, "volume": null}, {"date": "2020-08-24", "close": 11.326, "volume": null}, {"date": "2020-08-25", "close": 11.338, "volume": null}, {"date": "2020-08-26", "close": 11.306, "volume": null}, {"date": "2020-08-27", "close": 11.323, "volume": null}, {"date": "2020-08-28", "close": 11.31, "volume": null}, {"date": "2020-08-31", "close": 11.31, "volume": null}, {"date": "2020-09-01", "close": 11.359, "volume": null}, {"date": "2020-09-02", "close": 11.342, "volume": null}, {"date": "2020-09-03", "close": 11.283, "volume": null}, {"date": "2020-09-04", "close": 11.284, "volume": null}, {"date": "2020-09-08", "close": 11.189, "volume": null}, {"date": "2020-09-09", "close": 11.118, "volume": null}, {"date": "2020-09-10", "close": 11.146, "volume": null}, {"date": "2020-09-11", "close": 11.13, "volume": null}, {"date": "2020-09-14", "close": 11.126, "volume": null}, {"date": "2020-09-15", "close": 11.128, "volume": null}, {"date": "2020-09-16", "close": 11.185, "volume": null}, {"date": "2020-09-17", "close": 11.198, "volume": null}, {"date": "2020-09-18", "close": 11.256, "volume": null}, {"date": "2020-09-21", "close": 11.234, "volume": null}, {"date": "2020-09-22", "close": 11.204, "volume": null}, {"date": "2020-09-23", "close": 11.151, "volume": null}, {"date": "2020-09-24", "close": 11.131, "volume": null}, {"date": "2020-09-25", "close": 11.109, "volume": null}, {"date": "2020-09-28", "close": 11.038, "volume": null}, {"date": "2020-09-29", "close": 11.042, "volume": null}, {"date": "2020-09-30", "close": 10.973, "volume": null}, {"date": "2020-10-01", "close": 11.057, "volume": null}, {"date": "2020-10-02", "close": 10.97, "volume": null}, {"date": "2020-10-05", "close": 11.009, "volume": null}, {"date": "2020-10-06", "close": 11.064, "volume": null}, {"date": "2020-10-07", "close": 11.069, "volume": null}, {"date": "2020-10-08", "close": 11.091, "volume": null}, {"date": "2020-10-09", "close": 11.124, "volume": null}, {"date": "2020-10-12", "close": 11.1, "volume": null}, {"date": "2020-10-13", "close": 11.074, "volume": null}, {"date": "2020-10-14", "close": 11.066, "volume": null}, {"date": "2020-10-15", "close": 11.066, "volume": null}, {"date": "2020-10-16", "close": 11.066, "volume": null}, {"date": "2020-10-19", "close": 11.066, "volume": null}, {"date": "2020-10-20", "close": 11.066, "volume": null}, {"date": "2020-10-21", "close": 11.066, "volume": null}, {"date": "2020-10-22", "close": 11.066, "volume": null}, {"date": "2020-10-23", "close": 11.066, "volume": null}, {"date": "2020-10-26", "close": 11.066, "volume": null}, {"date": "2020-10-27", "close": 11.066, "volume": null}, {"date": "2020-10-28", "close": 11.066, "volume": null}, {"date": "2020-10-29", "close": 11.066, "volume": null}, {"date": "2020-10-30", "close": 10.981, "volume": null}, {"date": "2020-11-02", "close": 10.915, "volume": null}, {"date": "2020-11-03", "close": 10.958, "volume": null}, {"date": "2020-11-04", "close": 10.958, "volume": null}, {"date": "2020-11-05", "close": 10.958, "volume": null}, {"date": "2020-11-06", "close": 10.958, "volume": null}, {"date": "2020-11-09", "close": 10.958, "volume": null}, {"date": "2020-11-10", "close": 10.958, "volume": null}, {"date": "2020-11-11", "close": 10.958, "volume": null}, {"date": "2020-11-12", "close": 10.958, "volume": null}, {"date": "2020-11-13", "close": 10.958, "volume": null}, {"date": "2020-11-16", "close": 10.958, "volume": null}, {"date": "2020-11-17", "close": 10.958, "volume": null}, {"date": "2020-11-18", "close": 10.958, "volume": null}, {"date": "2020-11-19", "close": 10.958, "volume": null}, {"date": "2020-11-20", "close": 10.958, "volume": null}, {"date": "2020-11-23", "close": 10.958, "volume": null}, {"date": "2020-11-24", "close": 10.958, "volume": null}, {"date": "2020-11-25", "close": 10.958, "volume": null}, {"date": "2020-11-27", "close": 10.958, "volume": null}, {"date": "2020-11-30", "close": 10.958, "volume": null}, {"date": "2020-12-01", "close": 10.958, "volume": null}, {"date": "2020-12-02", "close": 10.958, "volume": null}, {"date": "2020-12-03", "close": 10.958, "volume": null}, {"date": "2020-12-04", "close": 10.958, "volume": null}, {"date": "2020-12-07", "close": 10.958, "volume": null}, {"date": "2020-12-08", "close": 10.958, "volume": null}, {"date": "2020-12-09", "close": 10.958, "volume": null}, {"date": "2020-12-10", "close": 10.958, "volume": null}, {"date": "2020-12-11", "close": 10.958, "volume": null}, {"date": "2020-12-14", "close": 10.958, "volume": null}, {"date": "2020-12-15", "close": 10.958, "volume": null}, {"date": "2020-12-16", "close": 10.958, "volume": null}, {"date": "2020-12-17", "close": 54.1, "volume": 4636.0}, {"date": "2020-12-18", "close": 54.1, "volume": null}, {"date": "2020-12-21", "close": 54.1, "volume": null}, {"date": "2020-12-22", "close": 54.1, "volume": null}, {"date": "2020-12-23", "close": 54.1, "volume": null}, {"date": "2020-12-24", "close": 54.1, "volume": null}, {"date": "2020-12-28", "close": 54.1, "volume": null}, {"date": "2020-12-29", "close": 54.1, "volume": null}, {"date": "2020-12-30", "close": 54.1, "volume": null}, {"date": "2020-12-31", "close": 54.1, "volume": null}, {"date": "2021-01-04", "close": 54.1, "volume": null}, {"date": "2021-01-05", "close": 54.1, "volume": null}, {"date": "2021-01-06", "close": 54.1, "volume": null}, {"date": "2021-01-07", "close": 54.1, "volume": null}, {"date": "2021-01-08", "close": 54.1, "volume": null}, {"date": "2021-01-11", "close": 65.4, "volume": 1000.0}, {"date": "2021-01-12", "close": 65.4, "volume": null}, {"date": "2021-01-13", "close": 65.4, "volume": null}, {"date": "2021-01-14", "close": 65.4, "volume": null}, {"date": "2021-01-15", "close": 63.4, "volume": 1569.0}, {"date": "2021-01-19", "close": 63.4, "volume": null}, {"date": "2021-01-20", "close": 63.4, "volume": null}, {"date": "2021-01-21", "close": 63.4, "volume": null}, {"date": "2021-01-22", "close": 63.4, "volume": null}, {"date": "2021-01-25", "close": 63.4, "volume": null}, {"date": "2021-01-26", "close": 63.4, "volume": null}, {"date": "2021-01-27", "close": 63.4, "volume": null}, {"date": "2021-01-28", "close": 63.4, "volume": null}, {"date": "2021-01-29", "close": 63.4, "volume": null}, {"date": "2021-02-01", "close": 63.4, "volume": null}, {"date": "2021-02-02", "close": 63.4, "volume": null}, {"date": "2021-02-03", "close": 63.4, "volume": null}, {"date": "2021-02-04", "close": 63.4, "volume": null}, {"date": "2021-02-05", "close": 63.4, "volume": null}, {"date": "2021-02-08", "close": 63.4, "volume": null}, {"date": "2021-02-09", "close": 70.0, "volume": 390.0}, {"date": "2021-02-10", "close": 72.4468, "volume": 450.0}, {"date": "2021-02-11", "close": 72.4468, "volume": null}, {"date": "2021-02-12", "close": 72.4468, "volume": null}, {"date": "2021-02-16", "close": 79.9, "volume": 3650.0}, {"date": "2021-02-17", "close": 79.9, "volume": null}, {"date": "2021-02-18", "close": 79.9, "volume": null}, {"date": "2021-02-19", "close": 79.9, "volume": null}, {"date": "2021-02-22", "close": 79.9, "volume": null}, {"date": "2021-02-23", "close": 79.9, "volume": null}, {"date": "2021-02-24", "close": 79.9, "volume": null}, {"date": "2021-02-25", "close": 79.9, "volume": null}, {"date": "2021-02-26", "close": 79.9, "volume": null}, {"date": "2021-03-01", "close": 79.9, "volume": null}, {"date": "2021-03-02", "close": 79.9, "volume": null}, {"date": "2021-03-03", "close": 79.9, "volume": null}, {"date": "2021-03-04", "close": 79.9, "volume": null}, {"date": "2021-03-05", "close": 68.9689, "volume": 1500.0}, {"date": "2021-03-08", "close": 67.0, "volume": 1709.0}, {"date": "2021-03-09", "close": 68.5, "volume": 1880.0}, {"date": "2021-03-10", "close": 68.5, "volume": null}, {"date": "2021-03-11", "close": 68.5, "volume": null}, {"date": "2021-03-12", "close": 68.5, "volume": null}, {"date": "2021-03-15", "close": 68.5, "volume": null}, {"date": "2021-03-16", "close": 72.45, "volume": 175.0}, {"date": "2021-03-17", "close": 72.45, "volume": null}, {"date": "2021-03-18", "close": 72.45, "volume": null}, {"date": "2021-03-19", "close": 72.45, "volume": null}, {"date": "2021-03-22", "close": 72.45, "volume": null}, {"date": "2021-03-23", "close": 72.45, "volume": null}, {"date": "2021-03-24", "close": 72.45, "volume": null}, {"date": "2021-03-25", "close": 72.45, "volume": null}, {"date": "2021-03-26", "close": 70.9709, "volume": 300.0}, {"date": "2021-03-29", "close": 70.9709, "volume": null}, {"date": "2021-03-30", "close": 70.9709, "volume": null}, {"date": "2021-03-31", "close": 70.9709, "volume": null}, {"date": "2021-04-01", "close": 70.9709, "volume": null}, {"date": "2021-04-05", "close": 70.9709, "volume": null}, {"date": "2021-04-06", "close": 70.9709, "volume": null}, {"date": "2021-04-07", "close": 70.9709, "volume": null}, {"date": "2021-04-08", "close": 70.9709, "volume": null}, {"date": "2021-04-09", "close": 70.9709, "volume": null}, {"date": "2021-04-12", "close": 70.9709, "volume": null}, {"date": "2021-04-13", "close": 70.9709, "volume": null}, {"date": "2021-04-14", "close": 70.9709, "volume": null}, {"date": "2021-04-15", "close": 70.9709, "volume": null}, {"date": "2021-04-16", "close": 70.9709, "volume": null}, {"date": "2021-04-19", "close": 70.9709, "volume": null}, {"date": "2021-04-20", "close": 70.9709, "volume": null}, {"date": "2021-04-21", "close": 70.9709, "volume": null}, {"date": "2021-04-22", "close": 70.9709, "volume": null}, {"date": "2021-04-23", "close": 70.9709, "volume": null}, {"date": "2021-04-26", "close": 70.9709, "volume": null}, {"date": "2021-04-27", "close": 70.9709, "volume": null}, {"date": "2021-04-28", "close": 70.9709, "volume": null}, {"date": "2021-04-29", "close": 70.9709, "volume": null}, {"date": "2021-04-30", "close": 70.9709, "volume": null}, {"date": "2021-05-03", "close": 70.9709, "volume": null}, {"date": "2021-05-04", "close": 70.9709, "volume": null}, {"date": "2021-05-05", "close": 70.9709, "volume": null}, {"date": "2021-05-06", "close": 70.9709, "volume": null}, {"date": "2021-05-07", "close": 70.9709, "volume": null}, {"date": "2021-05-10", "close": 70.9709, "volume": null}, {"date": "2021-05-11", "close": 70.9709, "volume": null}, {"date": "2021-05-12", "close": 70.9709, "volume": null}, {"date": "2021-05-13", "close": 70.9709, "volume": null}, {"date": "2021-05-14", "close": 70.9709, "volume": null}, {"date": "2021-05-17", "close": 70.9709, "volume": null}, {"date": "2021-05-18", "close": 79.75, "volume": 185.0}, {"date": "2021-05-19", "close": 79.75, "volume": null}, {"date": "2021-05-20", "close": 79.75, "volume": null}, {"date": "2021-05-21", "close": 79.75, "volume": null}, {"date": "2021-05-24", "close": 79.75, "volume": null}, {"date": "2021-05-25", "close": 79.75, "volume": null}, {"date": "2021-05-26", "close": 79.75, "volume": null}, {"date": "2021-05-27", "close": 79.75, "volume": null}, {"date": "2021-05-28", "close": 79.75, "volume": null}, {"date": "2021-06-01", "close": 79.75, "volume": null}, {"date": "2021-06-02", "close": 79.75, "volume": null}, {"date": "2021-06-03", "close": 79.75, "volume": null}, {"date": "2021-06-04", "close": 79.75, "volume": null}, {"date": "2021-06-07", "close": 79.75, "volume": null}, {"date": "2021-06-08", "close": 79.75, "volume": null}, {"date": "2021-06-09", "close": 79.75, "volume": null}, {"date": "2021-06-10", "close": 79.75, "volume": null}, {"date": "2021-06-11", "close": 79.75, "volume": null}, {"date": "2021-06-14", "close": 79.75, "volume": null}, {"date": "2021-06-15", "close": 79.75, "volume": null}, {"date": "2021-06-16", "close": 79.75, "volume": null}, {"date": "2021-06-17", "close": 79.75, "volume": null}, {"date": "2021-06-18", "close": 79.75, "volume": null}, {"date": "2021-06-21", "close": 93.8889, "volume": 1328.0}, {"date": "2021-06-22", "close": 93.8889, "volume": null}, {"date": "2021-06-23", "close": 93.8889, "volume": null}, {"date": "2021-06-24", "close": 93.8889, "volume": null}, {"date": "2021-06-25", "close": 93.8889, "volume": null}, {"date": "2021-06-28", "close": 93.8889, "volume": null}, {"date": "2021-06-29", "close": 93.8889, "volume": null}, {"date": "2021-06-30", "close": 93.8889, "volume": null}, {"date": "2021-07-01", "close": 93.8889, "volume": null}, {"date": "2021-07-02", "close": 93.8889, "volume": null}, {"date": "2021-07-06", "close": 99.9, "volume": 1000.0}, {"date": "2021-07-07", "close": 99.9, "volume": null}, {"date": "2021-07-08", "close": 99.9, "volume": null}, {"date": "2021-07-09", "close": 99.9, "volume": null}, {"date": "2021-07-12", "close": 99.9, "volume": null}, {"date": "2021-07-13", "close": 99.9, "volume": null}, {"date": "2021-07-14", "close": 99.9, "volume": null}, {"date": "2021-07-15", "close": 99.9, "volume": null}, {"date": "2021-07-16", "close": 99.9, "volume": null}, {"date": "2021-07-19", "close": 99.9, "volume": null}, {"date": "2021-07-20", "close": 99.9, "volume": null}, {"date": "2021-07-21", "close": 99.9, "volume": null}, {"date": "2021-07-22", "close": 99.9, "volume": null}, {"date": "2021-07-23", "close": 99.9, "volume": null}, {"date": "2021-07-26", "close": 99.9, "volume": null}, {"date": "2021-07-27", "close": 99.9, "volume": null}, {"date": "2021-07-28", "close": 99.9, "volume": null}, {"date": "2021-07-29", "close": 99.9, "volume": null}, {"date": "2021-07-30", "close": 99.9, "volume": null}, {"date": "2021-08-02", "close": 99.9, "volume": null}, {"date": "2021-08-03", "close": 99.9, "volume": null}, {"date": "2021-08-04", "close": 99.9, "volume": null}, {"date": "2021-08-05", "close": 99.9, "volume": null}, {"date": "2021-08-06", "close": 99.9, "volume": null}, {"date": "2021-08-09", "close": 99.9, "volume": null}, {"date": "2021-08-10", "close": 99.9, "volume": null}, {"date": "2021-08-11", "close": 99.9, "volume": null}, {"date": "2021-08-12", "close": 99.9, "volume": null}, {"date": "2021-08-13", "close": 99.9, "volume": null}, {"date": "2021-08-16", "close": 99.9, "volume": null}, {"date": "2021-08-17", "close": 99.9, "volume": null}, {"date": "2021-08-18", "close": 99.9, "volume": null}, {"date": "2021-08-19", "close": 99.9, "volume": null}, {"date": "2021-08-20", "close": 99.9, "volume": null}, {"date": "2021-08-23", "close": 99.9, "volume": null}, {"date": "2021-08-24", "close": 99.9, "volume": null}, {"date": "2021-08-25", "close": 99.9, "volume": null}, {"date": "2021-08-26", "close": 99.9, "volume": null}, {"date": "2021-08-27", "close": 99.9, "volume": null}, {"date": "2021-08-30", "close": 99.9, "volume": null}, {"date": "2021-08-31", "close": 99.9, "volume": null}, {"date": "2021-09-01", "close": 99.9, "volume": null}, {"date": "2021-09-02", "close": 99.9, "volume": null}, {"date": "2021-09-03", "close": 99.9, "volume": null}, {"date": "2021-09-07", "close": 99.9, "volume": null}, {"date": "2021-09-08", "close": 99.9, "volume": null}, {"date": "2021-09-09", "close": 99.9, "volume": null}, {"date": "2021-09-10", "close": 99.9, "volume": null}, {"date": "2021-09-13", "close": 99.9, "volume": null}, {"date": "2021-09-14", "close": 99.9, "volume": null}, {"date": "2021-09-15", "close": 112.5, "volume": 522.0}, {"date": "2021-09-16", "close": 112.5, "volume": null}, {"date": "2021-09-17", "close": 112.5, "volume": null}, {"date": "2021-09-20", "close": 112.5, "volume": null}, {"date": "2021-09-21", "close": 112.5, "volume": null}, {"date": "2021-09-22", "close": 112.5, "volume": null}, {"date": "2021-09-23", "close": 112.5, "volume": null}, {"date": "2021-09-24", "close": 112.5, "volume": null}, {"date": "2021-09-27", "close": 112.5, "volume": null}, {"date": "2021-09-28", "close": 112.5, "volume": null}, {"date": "2021-09-29", "close": 112.5, "volume": null}, {"date": "2021-09-30", "close": 112.5, "volume": null}, {"date": "2021-10-01", "close": 112.5, "volume": null}, {"date": "2021-10-04", "close": 112.5, "volume": null}, {"date": "2021-10-05", "close": 112.5, "volume": null}, {"date": "2021-10-06", "close": 112.5, "volume": null}, {"date": "2021-10-07", "close": 112.5, "volume": null}, {"date": "2021-10-08", "close": 112.5, "volume": null}, {"date": "2021-10-11", "close": 112.5, "volume": null}, {"date": "2021-10-12", "close": 112.5, "volume": null}, {"date": "2021-10-13", "close": 112.5, "volume": null}, {"date": "2021-10-14", "close": 112.5, "volume": null}, {"date": "2021-10-15", "close": 112.5, "volume": null}, {"date": "2021-10-18", "close": 112.5, "volume": null}, {"date": "2021-10-19", "close": 112.5, "volume": null}, {"date": "2021-10-20", "close": 112.5, "volume": null}, {"date": "2021-10-21", "close": 112.5, "volume": null}, {"date": "2021-10-22", "close": 112.5, "volume": null}, {"date": "2021-10-25", "close": 112.5, "volume": null}, {"date": "2021-10-26", "close": 112.5, "volume": null}, {"date": "2021-10-27", "close": 112.5, "volume": null}, {"date": "2021-10-28", "close": 112.5, "volume": null}, {"date": "2021-10-29", "close": 112.5, "volume": null}, {"date": "2021-11-01", "close": 141.0, "volume": 473.0}, {"date": "2021-11-02", "close": 141.0, "volume": null}, {"date": "2021-11-03", "close": 141.0, "volume": null}, {"date": "2021-11-04", "close": 141.0, "volume": null}, {"date": "2021-11-05", "close": 141.0, "volume": null}, {"date": "2021-11-08", "close": 141.0, "volume": null}, {"date": "2021-11-09", "close": 142.3552, "volume": 905.0}, {"date": "2021-11-10", "close": 142.3552, "volume": null}, {"date": "2021-11-11", "close": 142.3552, "volume": null}, {"date": "2021-11-12", "close": 142.3552, "volume": null}, {"date": "2021-11-15", "close": 142.3552, "volume": null}, {"date": "2021-11-16", "close": 142.3552, "volume": null}, {"date": "2021-11-17", "close": 142.3552, "volume": null}, {"date": "2021-11-18", "close": 142.3552, "volume": null}, {"date": "2021-11-19", "close": 142.3552, "volume": null}, {"date": "2021-11-22", "close": 142.3552, "volume": null}, {"date": "2021-11-23", "close": 142.3552, "volume": null}, {"date": "2021-11-24", "close": 142.3552, "volume": null}, {"date": "2021-11-26", "close": 142.3552, "volume": null}, {"date": "2021-11-29", "close": 142.3552, "volume": null}, {"date": "2021-11-30", "close": 142.3552, "volume": null}, {"date": "2021-12-01", "close": 142.3552, "volume": null}, {"date": "2021-12-02", "close": 142.3552, "volume": null}, {"date": "2021-12-03", "close": 142.3552, "volume": null}, {"date": "2021-12-06", "close": 142.3552, "volume": null}, {"date": "2021-12-07", "close": 142.3552, "volume": null}, {"date": "2021-12-08", "close": 142.3552, "volume": null}, {"date": "2021-12-09", "close": 142.3552, "volume": null}, {"date": "2021-12-10", "close": 142.3552, "volume": null}, {"date": "2021-12-13", "close": 142.3552, "volume": null}, {"date": "2021-12-14", "close": 142.3552, "volume": null}, {"date": "2021-12-15", "close": 142.3552, "volume": null}, {"date": "2021-12-16", "close": 142.3552, "volume": null}, {"date": "2021-12-17", "close": 142.3552, "volume": null}, {"date": "2021-12-20", "close": 142.3552, "volume": null}, {"date": "2021-12-21", "close": 142.3552, "volume": null}, {"date": "2021-12-22", "close": 142.3552, "volume": null}, {"date": "2021-12-23", "close": 142.3552, "volume": null}, {"date": "2021-12-27", "close": 142.3552, "volume": null}, {"date": "2021-12-28", "close": 142.3552, "volume": null}, {"date": "2021-12-29", "close": 142.3552, "volume": null}, {"date": "2021-12-30", "close": 142.3552, "volume": null}, {"date": "2021-12-31", "close": 142.3552, "volume": null}, {"date": "2022-01-03", "close": 142.3552, "volume": null}, {"date": "2022-01-04", "close": 142.3552, "volume": null}, {"date": "2022-01-05", "close": 142.3552, "volume": null}, {"date": "2022-01-06", "close": 142.3552, "volume": null}, {"date": "2022-01-07", "close": 90.2, "volume": 5584.0}, {"date": "2022-01-10", "close": 90.2, "volume": null}, {"date": "2022-01-11", "close": 91.75, "volume": 2001.0}, {"date": "2022-01-12", "close": 99.0, "volume": 2000.0}, {"date": "2022-01-13", "close": 99.0, "volume": null}, {"date": "2022-01-14", "close": 99.0, "volume": null}, {"date": "2022-01-18", "close": 99.0, "volume": null}, {"date": "2022-01-19", "close": 99.0, "volume": null}, {"date": "2022-01-20", "close": 99.0, "volume": null}, {"date": "2022-01-21", "close": 99.0, "volume": null}, {"date": "2022-01-24", "close": 99.0, "volume": null}, {"date": "2022-01-25", "close": 99.0, "volume": null}, {"date": "2022-01-26", "close": 99.0, "volume": null}, {"date": "2022-01-27", "close": 99.0, "volume": null}, {"date": "2022-01-28", "close": 99.0, "volume": null}, {"date": "2022-01-31", "close": 99.0, "volume": null}, {"date": "2022-02-01", "close": 99.0, "volume": null}, {"date": "2022-02-02", "close": 99.0, "volume": null}, {"date": "2022-02-03", "close": 99.0, "volume": null}, {"date": "2022-02-04", "close": 99.0, "volume": null}, {"date": "2022-02-07", "close": 99.0, "volume": null}, {"date": "2022-02-08", "close": 99.0, "volume": null}, {"date": "2022-02-09", "close": 99.0, "volume": null}, {"date": "2022-02-10", "close": 99.0, "volume": null}, {"date": "2022-02-11", "close": 99.0, "volume": null}, {"date": "2022-02-14", "close": 99.0, "volume": null}, {"date": "2022-02-15", "close": 99.0, "volume": null}, {"date": "2022-02-16", "close": 99.0, "volume": null}, {"date": "2022-02-17", "close": 88.0, "volume": 406.0}, {"date": "2022-02-18", "close": 88.0, "volume": null}, {"date": "2022-02-22", "close": 88.0, "volume": null}, {"date": "2022-02-23", "close": 88.0, "volume": null}, {"date": "2022-02-24", "close": 88.0, "volume": null}, {"date": "2022-02-25", "close": 88.0, "volume": null}, {"date": "2022-02-28", "close": 58.0, "volume": 216.0}, {"date": "2022-03-01", "close": 58.0, "volume": null}, {"date": "2022-03-02", "close": 58.0, "volume": null}, {"date": "2022-03-03", "close": 58.0, "volume": 100.0}, {"date": "2022-03-04", "close": 58.0, "volume": null}, {"date": "2022-03-07", "close": 58.0, "volume": null}, {"date": "2022-03-08", "close": 58.0, "volume": null}, {"date": "2022-03-09", "close": 58.0, "volume": null}, {"date": "2022-03-10", "close": 58.0, "volume": null}, {"date": "2022-03-11", "close": 58.0, "volume": null}, {"date": "2022-03-14", "close": 58.0, "volume": null}, {"date": "2022-03-15", "close": 58.0, "volume": null}, {"date": "2022-03-16", "close": 58.0, "volume": null}, {"date": "2022-03-17", "close": 58.0, "volume": null}, {"date": "2022-03-18", "close": 50.385, "volume": 400.0}, {"date": "2022-03-21", "close": 50.385, "volume": null}, {"date": "2022-03-22", "close": 50.385, "volume": null}, {"date": "2022-03-23", "close": 50.385, "volume": null}, {"date": "2022-03-24", "close": 50.385, "volume": null}, {"date": "2022-03-25", "close": 48.785, "volume": 200.0}, {"date": "2022-03-28", "close": 48.785, "volume": null}, {"date": "2022-03-29", "close": 48.785, "volume": null}, {"date": "2022-03-30", "close": 48.785, "volume": null}, {"date": "2022-03-31", "close": 48.785, "volume": null}, {"date": "2022-04-01", "close": 48.785, "volume": null}, {"date": "2022-04-04", "close": 48.785, "volume": null}, {"date": "2022-04-05", "close": 48.785, "volume": null}, {"date": "2022-04-06", "close": 48.785, "volume": null}, {"date": "2022-04-07", "close": 48.785, "volume": null}, {"date": "2022-04-08", "close": 48.785, "volume": null}, {"date": "2022-04-11", "close": 48.785, "volume": null}, {"date": "2022-04-12", "close": 48.785, "volume": null}, {"date": "2022-04-13", "close": 48.785, "volume": null}, {"date": "2022-04-14", "close": 48.785, "volume": null}, {"date": "2022-04-18", "close": 48.785, "volume": null}, {"date": "2022-04-19", "close": 48.785, "volume": null}, {"date": "2022-04-20", "close": 66.1, "volume": 434.0}, {"date": "2022-04-21", "close": 64.75, "volume": 1091.0}, {"date": "2022-04-22", "close": 64.75, "volume": null}, {"date": "2022-04-25", "close": 64.75, "volume": null}, {"date": "2022-04-26", "close": 64.75, "volume": null}, {"date": "2022-04-27", "close": 64.75, "volume": null}, {"date": "2022-04-28", "close": 64.75, "volume": null}, {"date": "2022-04-29", "close": 64.75, "volume": null}, {"date": "2022-05-02", "close": 64.75, "volume": null}, {"date": "2022-05-03", "close": 64.75, "volume": null}, {"date": "2022-05-04", "close": 63.75, "volume": 165.0}, {"date": "2022-05-05", "close": 63.75, "volume": null}, {"date": "2022-05-06", "close": 63.75, "volume": null}, {"date": "2022-05-09", "close": 63.75, "volume": null}, {"date": "2022-05-10", "close": 63.75, "volume": null}, {"date": "2022-05-11", "close": 63.75, "volume": null}, {"date": "2022-05-12", "close": 63.75, "volume": null}, {"date": "2022-05-13", "close": 63.75, "volume": null}, {"date": "2022-05-16", "close": 63.75, "volume": null}, {"date": "2022-05-17", "close": 63.75, "volume": null}, {"date": "2022-05-18", "close": 63.75, "volume": null}, {"date": "2022-05-19", "close": 63.75, "volume": null}, {"date": "2022-05-20", "close": 63.75, "volume": null}, {"date": "2022-05-23", "close": 63.75, "volume": null}, {"date": "2022-05-24", "close": 63.75, "volume": null}, {"date": "2022-05-25", "close": 63.75, "volume": null}, {"date": "2022-05-26", "close": 63.75, "volume": null}, {"date": "2022-05-27", "close": 63.75, "volume": null}, {"date": "2022-05-31", "close": 63.75, "volume": null}, {"date": "2022-06-01", "close": 63.75, "volume": null}, {"date": "2022-06-02", "close": 54.5, "volume": 3900.0}, {"date": "2022-06-03", "close": 54.5, "volume": null}, {"date": "2022-06-06", "close": 54.5, "volume": null}, {"date": "2022-06-07", "close": 54.5, "volume": null}, {"date": "2022-06-08", "close": 54.5, "volume": null}, {"date": "2022-06-09", "close": 54.5, "volume": null}, {"date": "2022-06-10", "close": 54.5, "volume": null}, {"date": "2022-06-13", "close": 54.5, "volume": null}, {"date": "2022-06-14", "close": 54.5, "volume": null}, {"date": "2022-06-15", "close": 54.5, "volume": null}, {"date": "2022-06-16", "close": 54.5, "volume": null}, {"date": "2022-06-17", "close": 54.5, "volume": null}, {"date": "2022-06-21", "close": 54.5, "volume": null}, {"date": "2022-06-22", "close": 54.5, "volume": null}, {"date": "2022-06-23", "close": 54.5, "volume": null}, {"date": "2022-06-24", "close": 54.5, "volume": null}, {"date": "2022-06-27", "close": 54.5, "volume": null}, {"date": "2022-06-28", "close": 54.5, "volume": null}, {"date": "2022-06-29", "close": 47.5, "volume": 369.0}, {"date": "2022-06-30", "close": 47.5, "volume": null}, {"date": "2022-07-01", "close": 43.5, "volume": 279.0}, {"date": "2022-07-05", "close": 43.5, "volume": null}, {"date": "2022-07-06", "close": 43.5, "volume": null}, {"date": "2022-07-07", "close": 43.5, "volume": null}, {"date": "2022-07-08", "close": 43.5, "volume": null}, {"date": "2022-07-11", "close": 43.5, "volume": null}, {"date": "2022-07-12", "close": 43.5, "volume": null}, {"date": "2022-07-13", "close": 43.5, "volume": null}, {"date": "2022-07-14", "close": 43.5, "volume": null}, {"date": "2022-07-15", "close": 43.5, "volume": null}, {"date": "2022-07-18", "close": 43.5, "volume": null}, {"date": "2022-07-19", "close": 43.5, "volume": null}, {"date": "2022-07-20", "close": 43.5, "volume": null}, {"date": "2022-07-21", "close": 43.5, "volume": null}, {"date": "2022-07-22", "close": 43.5, "volume": null}, {"date": "2022-07-25", "close": 46.0, "volume": 500.0}, {"date": "2022-07-26", "close": 46.0, "volume": null}, {"date": "2022-07-27", "close": 46.0, "volume": null}, {"date": "2022-07-28", "close": 46.0, "volume": null}, {"date": "2022-07-29", "close": 46.0, "volume": null}, {"date": "2022-08-01", "close": 51.8, "volume": 1884.0}, {"date": "2022-08-02", "close": 51.8, "volume": null}, {"date": "2022-08-03", "close": 51.8, "volume": null}, {"date": "2022-08-04", "close": 51.8, "volume": null}, {"date": "2022-08-05", "close": 51.8, "volume": null}, {"date": "2022-08-08", "close": 51.8, "volume": null}, {"date": "2022-08-09", "close": 51.8, "volume": null}, {"date": "2022-08-10", "close": 51.8, "volume": null}, {"date": "2022-08-11", "close": 51.8, "volume": null}, {"date": "2022-08-12", "close": 51.8, "volume": null}, {"date": "2022-08-15", "close": 51.8, "volume": null}, {"date": "2022-08-16", "close": 51.8, "volume": null}, {"date": "2022-08-17", "close": 51.8, "volume": null}, {"date": "2022-08-18", "close": 51.8, "volume": null}, {"date": "2022-08-19", "close": 51.8, "volume": null}, {"date": "2022-08-22", "close": 51.8, "volume": null}, {"date": "2022-08-23", "close": 51.8, "volume": null}, {"date": "2022-08-24", "close": 51.8, "volume": null}, {"date": "2022-08-25", "close": 51.8, "volume": null}, {"date": "2022-08-26", "close": 51.8, "volume": null}, {"date": "2022-08-29", "close": 51.8, "volume": null}, {"date": "2022-08-30", "close": 51.8, "volume": null}, {"date": "2022-08-31", "close": 51.8, "volume": null}, {"date": "2022-09-01", "close": 55.2, "volume": 1015.0}, {"date": "2022-09-02", "close": 55.2, "volume": null}, {"date": "2022-09-06", "close": 55.2, "volume": null}, {"date": "2022-09-07", "close": 55.2, "volume": null}, {"date": "2022-09-08", "close": 55.2, "volume": null}, {"date": "2022-09-09", "close": 55.2, "volume": null}, {"date": "2022-09-12", "close": 55.2, "volume": null}, {"date": "2022-09-13", "close": 55.2, "volume": null}, {"date": "2022-09-14", "close": 55.2, "volume": null}, {"date": "2022-09-15", "close": 55.2, "volume": null}, {"date": "2022-09-16", "close": 55.2, "volume": null}, {"date": "2022-09-19", "close": 53.0, "volume": 230.0}, {"date": "2022-09-20", "close": 53.0, "volume": null}, {"date": "2022-09-21", "close": 53.0, "volume": null}, {"date": "2022-09-22", "close": 53.0, "volume": null}, {"date": "2022-09-23", "close": 53.0, "volume": null}, {"date": "2022-09-26", "close": 53.0, "volume": null}, {"date": "2022-09-27", "close": 53.0, "volume": null}, {"date": "2022-09-28", "close": 53.0, "volume": null}, {"date": "2022-09-29", "close": 58.5, "volume": 279.0}, {"date": "2022-09-30", "close": 58.5, "volume": null}, {"date": "2022-10-03", "close": 58.5, "volume": null}, {"date": "2022-10-04", "close": 58.5, "volume": null}, {"date": "2022-10-05", "close": 58.5, "volume": null}, {"date": "2022-10-06", "close": 58.5, "volume": null}, {"date": "2022-10-07", "close": 58.5, "volume": null}, {"date": "2022-10-10", "close": 58.5, "volume": null}, {"date": "2022-10-11", "close": 58.5, "volume": null}, {"date": "2022-10-12", "close": 58.5, "volume": null}, {"date": "2022-10-13", "close": 58.5, "volume": null}, {"date": "2022-10-14", "close": 58.5, "volume": null}, {"date": "2022-10-17", "close": 58.5, "volume": null}, {"date": "2022-10-18", "close": 58.5, "volume": null}, {"date": "2022-10-19", "close": 58.5, "volume": null}, {"date": "2022-10-20", "close": 58.5, "volume": null}, {"date": "2022-10-21", "close": 58.5, "volume": null}, {"date": "2022-10-24", "close": 58.5, "volume": null}, {"date": "2022-10-25", "close": 58.5, "volume": null}, {"date": "2022-10-26", "close": 58.5, "volume": null}, {"date": "2022-10-27", "close": 58.5, "volume": null}, {"date": "2022-10-28", "close": 58.5, "volume": null}, {"date": "2022-10-31", "close": 58.5, "volume": null}, {"date": "2022-11-01", "close": 58.5, "volume": null}, {"date": "2022-11-02", "close": 58.5, "volume": null}, {"date": "2022-11-03", "close": 58.5, "volume": null}, {"date": "2022-11-04", "close": 58.5, "volume": null}, {"date": "2022-11-07", "close": 58.5, "volume": null}, {"date": "2022-11-08", "close": 58.5, "volume": null}, {"date": "2022-11-09", "close": 58.5, "volume": null}, {"date": "2022-11-10", "close": 58.5, "volume": null}, {"date": "2022-11-11", "close": 58.5, "volume": null}, {"date": "2022-11-14", "close": 58.5, "volume": null}, {"date": "2022-11-15", "close": 58.5, "volume": null}, {"date": "2022-11-16", "close": 58.5, "volume": null}, {"date": "2022-11-17", "close": 58.5, "volume": null}, {"date": "2022-11-18", "close": 58.5, "volume": null}, {"date": "2022-11-21", "close": 58.5, "volume": null}, {"date": "2022-11-22", "close": 58.5, "volume": null}, {"date": "2022-11-23", "close": 58.5, "volume": null}, {"date": "2022-11-25", "close": 58.5, "volume": null}, {"date": "2022-11-28", "close": 58.5, "volume": null}, {"date": "2022-11-29", "close": 58.5, "volume": null}, {"date": "2022-11-30", "close": 58.5, "volume": null}, {"date": "2022-12-01", "close": 58.5, "volume": null}, {"date": "2022-12-02", "close": 58.5, "volume": null}, {"date": "2022-12-05", "close": 58.5, "volume": null}, {"date": "2022-12-06", "close": 58.5, "volume": null}, {"date": "2022-12-07", "close": 74.0, "volume": 934.0}, {"date": "2022-12-08", "close": 74.0, "volume": null}, {"date": "2022-12-09", "close": 74.0, "volume": null}, {"date": "2022-12-12", "close": 74.0, "volume": null}, {"date": "2022-12-13", "close": 74.0, "volume": null}, {"date": "2022-12-14", "close": 74.0, "volume": null}, {"date": "2022-12-15", "close": 74.0, "volume": null}, {"date": "2022-12-16", "close": 74.0, "volume": null}, {"date": "2022-12-19", "close": 74.0, "volume": null}, {"date": "2022-12-20", "close": 74.0, "volume": null}, {"date": "2022-12-21", "close": 74.0, "volume": null}, {"date": "2022-12-22", "close": 74.0, "volume": null}, {"date": "2022-12-23", "close": 74.0, "volume": null}, {"date": "2022-12-27", "close": 66.0, "volume": 206.0}, {"date": "2022-12-28", "close": 66.0, "volume": null}, {"date": "2022-12-29", "close": 66.0, "volume": null}, {"date": "2022-12-30", "close": 66.0, "volume": null}, {"date": "2023-01-03", "close": 66.0, "volume": null}, {"date": "2023-01-04", "close": 66.0, "volume": null}, {"date": "2023-01-05", "close": 66.0, "volume": null}, {"date": "2023-01-06", "close": 66.0, "volume": null}, {"date": "2023-01-09", "close": 66.0, "volume": null}, {"date": "2023-01-10", "close": 66.0, "volume": null}, {"date": "2023-01-11", "close": 66.0, "volume": null}, {"date": "2023-01-12", "close": 66.0, "volume": null}, {"date": "2023-01-13", "close": 66.0, "volume": null}, {"date": "2023-01-17", "close": 75.5, "volume": 218.0}, {"date": "2023-01-18", "close": 75.5, "volume": null}, {"date": "2023-01-19", "close": 75.5, "volume": null}, {"date": "2023-01-20", "close": 75.5, "volume": null}, {"date": "2023-01-23", "close": 75.5, "volume": null}, {"date": "2023-01-24", "close": 75.5, "volume": null}, {"date": "2023-01-25", "close": 75.5, "volume": null}, {"date": "2023-01-26", "close": 75.5, "volume": null}, {"date": "2023-01-27", "close": 75.5, "volume": null}, {"date": "2023-01-30", "close": 75.5, "volume": null}, {"date": "2023-01-31", "close": 75.5, "volume": null}, {"date": "2023-02-01", "close": 75.5, "volume": null}, {"date": "2023-02-02", "close": 75.5, "volume": null}, {"date": "2023-02-03", "close": 75.5, "volume": null}, {"date": "2023-02-06", "close": 77.0, "volume": 152.0}, {"date": "2023-02-07", "close": 78.5, "volume": 200.0}, {"date": "2023-02-08", "close": 78.5, "volume": null}, {"date": "2023-02-09", "close": 78.5, "volume": null}, {"date": "2023-02-10", "close": 78.5, "volume": 511.0}, {"date": "2023-02-13", "close": 78.5, "volume": null}, {"date": "2023-02-14", "close": 78.5, "volume": null}, {"date": "2023-02-15", "close": 78.5, "volume": null}, {"date": "2023-02-16", "close": 78.5, "volume": null}, {"date": "2023-02-17", "close": 78.5, "volume": null}, {"date": "2023-02-21", "close": 78.5, "volume": null}, {"date": "2023-02-22", "close": 78.5, "volume": null}, {"date": "2023-02-23", "close": 78.5, "volume": null}, {"date": "2023-02-24", "close": 78.5, "volume": null}, {"date": "2023-02-27", "close": 78.5, "volume": null}, {"date": "2023-02-28", "close": 78.5, "volume": null}, {"date": "2023-03-01", "close": 78.5, "volume": null}, {"date": "2023-03-02", "close": 74.25, "volume": 497.0}, {"date": "2023-03-03", "close": 74.25, "volume": null}, {"date": "2023-03-06", "close": 74.25, "volume": null}, {"date": "2023-03-07", "close": 74.25, "volume": null}, {"date": "2023-03-08", "close": 74.25, "volume": null}, {"date": "2023-03-09", "close": 74.25, "volume": null}, {"date": "2023-03-10", "close": 74.25, "volume": null}, {"date": "2023-03-13", "close": 74.25, "volume": null}, {"date": "2023-03-14", "close": 74.25, "volume": null}, {"date": "2023-03-15", "close": 74.25, "volume": null}, {"date": "2023-03-16", "close": 74.25, "volume": null}, {"date": "2023-03-17", "close": 74.25, "volume": null}, {"date": "2023-03-20", "close": 71.25, "volume": 384.0}, {"date": "2023-03-21", "close": 71.25, "volume": null}, {"date": "2023-03-22", "close": 71.26, "volume": 114.0}, {"date": "2023-03-23", "close": 71.26, "volume": null}, {"date": "2023-03-24", "close": 71.26, "volume": null}, {"date": "2023-03-27", "close": 71.26, "volume": null}, {"date": "2023-03-28", "close": 71.26, "volume": null}, {"date": "2023-03-29", "close": 71.26, "volume": null}, {"date": "2023-03-30", "close": 71.26, "volume": null}, {"date": "2023-03-31", "close": 71.26, "volume": null}, {"date": "2023-04-03", "close": 71.26, "volume": null}, {"date": "2023-04-04", "close": 71.26, "volume": null}, {"date": "2023-04-05", "close": 71.26, "volume": null}, {"date": "2023-04-06", "close": 71.26, "volume": null}, {"date": "2023-04-10", "close": 71.26, "volume": null}, {"date": "2023-04-11", "close": 71.26, "volume": null}, {"date": "2023-04-12", "close": 71.26, "volume": null}, {"date": "2023-04-13", "close": 71.26, "volume": null}, {"date": "2023-04-14", "close": 71.26, "volume": null}, {"date": "2023-04-17", "close": 71.26, "volume": null}, {"date": "2023-04-18", "close": 71.26, "volume": null}, {"date": "2023-04-19", "close": 71.26, "volume": null}, {"date": "2023-04-20", "close": 71.26, "volume": null}, {"date": "2023-04-21", "close": 71.26, "volume": null}, {"date": "2023-04-24", "close": 71.26, "volume": null}, {"date": "2023-04-25", "close": 78.15, "volume": 845.0}, {"date": "2023-04-26", "close": 78.15, "volume": null}, {"date": "2023-04-27", "close": 78.15, "volume": null}, {"date": "2023-04-28", "close": 78.15, "volume": null}, {"date": "2023-05-01", "close": 78.15, "volume": null}, {"date": "2023-05-02", "close": 78.15, "volume": null}, {"date": "2023-05-03", "close": 78.15, "volume": null}, {"date": "2023-05-04", "close": 81.08, "volume": 230.0}, {"date": "2023-05-05", "close": 81.08, "volume": null}, {"date": "2023-05-08", "close": 81.08, "volume": null}, {"date": "2023-05-09", "close": 81.08, "volume": null}, {"date": "2023-05-10", "close": 81.08, "volume": null}, {"date": "2023-05-11", "close": 81.08, "volume": null}, {"date": "2023-05-12", "close": 83.05, "volume": 180.0}, {"date": "2023-05-15", "close": 83.2, "volume": 180.0}, {"date": "2023-05-16", "close": 83.2, "volume": null}, {"date": "2023-05-17", "close": 83.2, "volume": null}, {"date": "2023-05-18", "close": 83.2, "volume": null}, {"date": "2023-05-19", "close": 83.2, "volume": null}, {"date": "2023-05-22", "close": 80.0, "volume": 150.0}, {"date": "2023-05-23", "close": 80.0, "volume": null}, {"date": "2023-05-24", "close": 80.0, "volume": null}, {"date": "2023-05-25", "close": 80.0, "volume": null}, {"date": "2023-05-26", "close": 78.0, "volume": 338.0}, {"date": "2023-05-30", "close": 78.0, "volume": null}, {"date": "2023-05-31", "close": 78.0, "volume": null}, {"date": "2023-06-01", "close": 78.0, "volume": null}, {"date": "2023-06-02", "close": 78.0, "volume": null}, {"date": "2023-06-05", "close": 78.0, "volume": null}, {"date": "2023-06-06", "close": 78.0, "volume": null}, {"date": "2023-06-07", "close": 78.0, "volume": null}, {"date": "2023-06-08", "close": 78.0, "volume": null}, {"date": "2023-06-09", "close": 78.0, "volume": null}, {"date": "2023-06-12", "close": 78.0, "volume": null}, {"date": "2023-06-13", "close": 78.0, "volume": null}, {"date": "2023-06-14", "close": 78.0, "volume": null}, {"date": "2023-06-15", "close": 78.0, "volume": null}, {"date": "2023-06-16", "close": 78.0, "volume": null}, {"date": "2023-06-20", "close": 80.25, "volume": 117.0}, {"date": "2023-06-21", "close": 80.25, "volume": null}, {"date": "2023-06-22", "close": 80.25, "volume": null}, {"date": "2023-06-23", "close": 80.25, "volume": null}, {"date": "2023-06-26", "close": 80.25, "volume": null}, {"date": "2023-06-27", "close": 78.0, "volume": 117.0}, {"date": "2023-06-28", "close": 78.0, "volume": null}, {"date": "2023-06-29", "close": 81.1, "volume": 111.0}, {"date": "2023-06-30", "close": 81.1, "volume": null}, {"date": "2023-07-03", "close": 81.1, "volume": null}, {"date": "2023-07-05", "close": 81.1, "volume": null}, {"date": "2023-07-06", "close": 81.1, "volume": null}, {"date": "2023-07-07", "close": 81.1, "volume": null}, {"date": "2023-07-10", "close": 81.1, "volume": null}, {"date": "2023-07-11", "close": 81.1, "volume": null}, {"date": "2023-07-12", "close": 81.1, "volume": null}, {"date": "2023-07-13", "close": 81.1, "volume": null}, {"date": "2023-07-14", "close": 81.1, "volume": null}, {"date": "2023-07-17", "close": 81.1, "volume": null}, {"date": "2023-07-18", "close": 81.1, "volume": null}, {"date": "2023-07-19", "close": 81.1, "volume": null}, {"date": "2023-07-20", "close": 81.4, "volume": 446.0}, {"date": "2023-07-21", "close": 81.4, "volume": null}, {"date": "2023-07-24", "close": 81.4, "volume": null}, {"date": "2023-07-25", "close": 81.4, "volume": null}, {"date": "2023-07-26", "close": 81.4, "volume": null}, {"date": "2023-07-27", "close": 81.4, "volume": null}, {"date": "2023-07-28", "close": 81.4, "volume": null}, {"date": "2023-07-31", "close": 81.4, "volume": null}, {"date": "2023-08-01", "close": 81.4, "volume": null}, {"date": "2023-08-02", "close": 81.4, "volume": null}, {"date": "2023-08-03", "close": 81.4, "volume": null}, {"date": "2023-08-04", "close": 81.4, "volume": null}, {"date": "2023-08-07", "close": 81.4, "volume": null}, {"date": "2023-08-08", "close": 98.0, "volume": 100.0}, {"date": "2023-08-09", "close": 98.0, "volume": null}, {"date": "2023-08-10", "close": 96.8, "volume": 415.0}, {"date": "2023-08-11", "close": 96.8, "volume": null}, {"date": "2023-08-14", "close": 96.8, "volume": null}, {"date": "2023-08-15", "close": 96.8, "volume": null}, {"date": "2023-08-16", "close": 96.8, "volume": null}, {"date": "2023-08-17", "close": 96.8, "volume": null}, {"date": "2023-08-18", "close": 90.7, "volume": 160.0}, {"date": "2023-08-21", "close": 90.7, "volume": null}, {"date": "2023-08-22", "close": 90.7, "volume": null}, {"date": "2023-08-23", "close": 90.7, "volume": null}, {"date": "2023-08-24", "close": 90.7, "volume": null}, {"date": "2023-08-25", "close": 96.8, "volume": 1655.0}, {"date": "2023-08-28", "close": 96.8, "volume": null}, {"date": "2023-08-29", "close": 99.6, "volume": 982.0}, {"date": "2023-08-30", "close": 99.6, "volume": null}, {"date": "2023-08-31", "close": 99.6, "volume": null}, {"date": "2023-09-01", "close": 99.6, "volume": null}, {"date": "2023-09-05", "close": 99.6, "volume": null}, {"date": "2023-09-06", "close": 99.6, "volume": null}, {"date": "2023-09-07", "close": 99.6, "volume": null}, {"date": "2023-09-08", "close": 99.6, "volume": null}, {"date": "2023-09-11", "close": 99.6, "volume": null}, {"date": "2023-09-12", "close": 99.6, "volume": null}, {"date": "2023-09-13", "close": 99.6, "volume": null}, {"date": "2023-09-14", "close": 99.6, "volume": null}, {"date": "2023-09-15", "close": 99.6, "volume": null}, {"date": "2023-09-18", "close": 99.6, "volume": null}, {"date": "2023-09-19", "close": 99.6, "volume": null}, {"date": "2023-09-20", "close": 99.6, "volume": null}, {"date": "2023-09-21", "close": 99.6, "volume": null}, {"date": "2023-09-22", "close": 99.6, "volume": null}, {"date": "2023-09-25", "close": 99.6, "volume": null}, {"date": "2023-09-26", "close": 99.6, "volume": null}, {"date": "2023-09-27", "close": 99.6, "volume": null}, {"date": "2023-09-28", "close": 99.6, "volume": null}, {"date": "2023-09-29", "close": 99.6, "volume": null}, {"date": "2023-10-02", "close": 99.6, "volume": null}, {"date": "2023-10-03", "close": 99.6, "volume": null}, {"date": "2023-10-04", "close": 99.6, "volume": null}, {"date": "2023-10-05", "close": 99.6, "volume": null}, {"date": "2023-10-06", "close": 99.6, "volume": null}, {"date": "2023-10-09", "close": 99.6, "volume": null}, {"date": "2023-10-10", "close": 93.5, "volume": 131.0}, {"date": "2023-10-11", "close": 93.5, "volume": null}, {"date": "2023-10-12", "close": 93.5, "volume": null}, {"date": "2023-10-13", "close": 93.5, "volume": null}, {"date": "2023-10-16", "close": 93.5, "volume": null}, {"date": "2023-10-17", "close": 93.5, "volume": null}, {"date": "2023-10-18", "close": 93.5, "volume": null}, {"date": "2023-10-19", "close": 93.5, "volume": null}, {"date": "2023-10-20", "close": 93.5, "volume": null}, {"date": "2023-10-23", "close": 93.5, "volume": null}, {"date": "2023-10-24", "close": 93.5, "volume": null}, {"date": "2023-10-25", "close": 93.5, "volume": null}, {"date": "2023-10-26", "close": 93.5, "volume": null}, {"date": "2023-10-27", "close": 93.5, "volume": null}, {"date": "2023-10-30", "close": 93.5, "volume": null}, {"date": "2023-10-31", "close": 93.5, "volume": null}, {"date": "2023-11-01", "close": 93.5, "volume": null}, {"date": "2023-11-02", "close": 93.5, "volume": null}, {"date": "2023-11-03", "close": 93.5, "volume": null}, {"date": "2023-11-06", "close": 93.5, "volume": null}, {"date": "2023-11-07", "close": 93.5, "volume": null}, {"date": "2023-11-08", "close": 93.5, "volume": null}, {"date": "2023-11-09", "close": 93.5, "volume": null}, {"date": "2023-11-10", "close": 93.5, "volume": null}, {"date": "2023-11-13", "close": 93.5, "volume": null}, {"date": "2023-11-14", "close": 93.0, "volume": 103.0}, {"date": "2023-11-15", "close": 93.0, "volume": null}, {"date": "2023-11-16", "close": 93.0, "volume": null}, {"date": "2023-11-17", "close": 93.0, "volume": null}, {"date": "2023-11-20", "close": 93.0, "volume": null}, {"date": "2023-11-21", "close": 93.0, "volume": null}, {"date": "2023-11-22", "close": 96.0, "volume": 246.0}, {"date": "2023-11-24", "close": 96.0, "volume": null}, {"date": "2023-11-27", "close": 96.0, "volume": null}, {"date": "2023-11-28", "close": 96.0, "volume": null}, {"date": "2023-11-29", "close": 96.0, "volume": null}, {"date": "2023-11-30", "close": 96.0, "volume": null}, {"date": "2023-12-01", "close": 96.0, "volume": null}, {"date": "2023-12-04", "close": 96.0, "volume": null}, {"date": "2023-12-05", "close": 96.0, "volume": null}, {"date": "2023-12-06", "close": 96.0, "volume": null}, {"date": "2023-12-07", "close": 96.0, "volume": null}, {"date": "2023-12-08", "close": 96.0, "volume": null}, {"date": "2023-12-11", "close": 94.0, "volume": 108.0}, {"date": "2023-12-12", "close": 94.0, "volume": null}, {"date": "2023-12-13", "close": 94.0, "volume": null}, {"date": "2023-12-14", "close": 93.5, "volume": 187.0}, {"date": "2023-12-15", "close": 88.0, "volume": 490.0}, {"date": "2023-12-18", "close": 94.0, "volume": 111.0}, {"date": "2023-12-19", "close": 94.0, "volume": null}, {"date": "2023-12-20", "close": 90.0, "volume": 1018.0}, {"date": "2023-12-21", "close": 90.0, "volume": null}, {"date": "2023-12-22", "close": 90.0, "volume": null}, {"date": "2023-12-26", "close": 90.0, "volume": null}, {"date": "2023-12-27", "close": 90.0, "volume": null}, {"date": "2023-12-28", "close": 90.0, "volume": null}, {"date": "2023-12-29", "close": 92.5, "volume": 500.0}, {"date": "2024-01-02", "close": 92.5, "volume": null}, {"date": "2024-01-03", "close": 92.5, "volume": null}, {"date": "2024-01-04", "close": 92.5, "volume": null}, {"date": "2024-01-05", "close": 92.5, "volume": null}, {"date": "2024-01-08", "close": 92.5, "volume": null}, {"date": "2024-01-09", "close": 97.1, "volume": 208.0}, {"date": "2024-01-10", "close": 97.1, "volume": null}, {"date": "2024-01-11", "close": 97.1, "volume": null}, {"date": "2024-01-12", "close": 97.1, "volume": null}, {"date": "2024-01-16", "close": 97.1, "volume": null}, {"date": "2024-01-17", "close": 97.1, "volume": null}, {"date": "2024-01-18", "close": 97.1, "volume": null}, {"date": "2024-01-19", "close": 95.97, "volume": 3410518.0}, {"date": "2024-01-22", "close": 91.14, "volume": 1019573.0}, {"date": "2024-01-23", "close": 91.0, "volume": 340511.0}, {"date": "2024-01-24", "close": 91.12, "volume": 380967.0}, {"date": "2024-01-25", "close": 90.71, "volume": 120575.0}, {"date": "2024-01-26", "close": 90.66, "volume": 262347.0}, {"date": "2024-01-29", "close": 92.5, "volume": 695378.0}, {"date": "2024-01-30", "close": 91.1, "volume": 235048.0}, {"date": "2024-01-31", "close": 91.45, "volume": 511529.0}, {"date": "2024-02-01", "close": 91.89, "volume": 182972.0}, {"date": "2024-02-02", "close": 92.1, "volume": 103718.0}, {"date": "2024-02-05", "close": 90.87, "volume": 198011.0}, {"date": "2024-02-06", "close": 90.95, "volume": 99426.0}, {"date": "2024-02-07", "close": 90.0, "volume": 67832.0}, {"date": "2024-02-08", "close": 87.64, "volume": 194724.0}, {"date": "2024-02-09", "close": 89.61, "volume": 194510.0}, {"date": "2024-02-12", "close": 87.02, "volume": 163654.0}, {"date": "2024-02-13", "close": 87.69, "volume": 141158.0}, {"date": "2024-02-14", "close": 91.0, "volume": 1159069.0}, {"date": "2024-02-15", "close": 94.34, "volume": 1159078.0}, {"date": "2024-02-16", "close": 95.55, "volume": 126612.0}, {"date": "2024-02-20", "close": 100.31, "volume": 281212.0}, {"date": "2024-02-21", "close": 99.89, "volume": 242639.0}, {"date": "2024-02-22", "close": 100.14, "volume": 72343.0}, {"date": "2024-02-23", "close": 103.47, "volume": 143889.0}, {"date": "2024-02-26", "close": 103.33, "volume": 207286.0}, {"date": "2024-02-27", "close": 104.23, "volume": 124248.0}, {"date": "2024-02-28", "close": 103.49, "volume": 126793.0}, {"date": "2024-02-29", "close": 103.99, "volume": 220087.0}, {"date": "2024-03-01", "close": 106.23, "volume": 187177.0}, {"date": "2024-03-04", "close": 106.59, "volume": 225926.0}, {"date": "2024-03-05", "close": 104.3, "volume": 256474.0}, {"date": "2024-03-06", "close": 109.12, "volume": 625294.0}, {"date": "2024-03-07", "close": 105.68, "volume": 234562.0}, {"date": "2024-03-08", "close": 106.32, "volume": 194497.0}, {"date": "2024-03-11", "close": 105.16, "volume": 200577.0}, {"date": "2024-03-12", "close": 109.84, "volume": 332619.0}, {"date": "2024-03-13", "close": 111.115, "volume": 278566.0}, {"date": "2024-03-14", "close": 114.87, "volume": 200428.0}, {"date": "2024-03-15", "close": 112.65, "volume": 230282.0}, {"date": "2024-03-18", "close": 114.05, "volume": 225926.0}, {"date": "2024-03-19", "close": 114.97, "volume": 141587.0}, {"date": "2024-03-20", "close": 119.03, "volume": 239593.0}, {"date": "2024-03-21", "close": 120.05, "volume": 418969.0}, {"date": "2024-03-22", "close": 121.89, "volume": 408007.0}, {"date": "2024-03-25", "close": 120.79, "volume": 446355.0}, {"date": "2024-03-26", "close": 123.89, "volume": 668452.0}, {"date": "2024-03-27", "close": 125.92, "volume": 464763.0}, {"date": "2024-03-28", "close": 128.64, "volume": 574668.0}, {"date": "2024-04-01", "close": 130.98, "volume": 969329.0}, {"date": "2024-04-02", "close": 131.84, "volume": 969062.0}, {"date": "2024-04-03", "close": 135.14, "volume": 589542.0}, {"date": "2024-04-04", "close": 131.85, "volume": 1104491.0}, {"date": "2024-04-05", "close": 132.76, "volume": 623387.0}, {"date": "2024-04-08", "close": 123.5, "volume": 762375.0}, {"date": "2024-04-09", "close": 118.16, "volume": 689074.0}, {"date": "2024-04-10", "close": 116.16, "volume": 434585.0}, {"date": "2024-04-11", "close": 116.1, "volume": 241172.0}, {"date": "2024-04-12", "close": 111.91, "volume": 187110.0}, {"date": "2024-04-15", "close": 111.23, "volume": 223134.0}, {"date": "2024-04-16", "close": 112.2, "volume": 276822.0}, {"date": "2024-04-17", "close": 114.06, "volume": 382308.0}, {"date": "2024-04-18", "close": 112.23, "volume": 434401.0}, {"date": "2024-04-19", "close": 115.72, "volume": 296056.0}, {"date": "2024-04-22", "close": 115.18, "volume": 496110.0}, {"date": "2024-04-23", "close": 122.99, "volume": 347861.0}, {"date": "2024-04-24", "close": 116.2, "volume": 280547.0}, {"date": "2024-04-25", "close": 116.32, "volume": 244418.0}, {"date": "2024-04-26", "close": 120.12, "volume": 233461.0}, {"date": "2024-04-29", "close": 116.07, "volume": 158178.0}, {"date": "2024-04-30", "close": 117.76, "volume": 343200.0}, {"date": "2024-05-01", "close": 115.46, "volume": 439582.0}, {"date": "2024-05-02", "close": 116.53, "volume": 108851.0}, {"date": "2024-05-03", "close": 118.46, "volume": 153136.0}, {"date": "2024-05-06", "close": 120.33, "volume": 108659.0}, {"date": "2024-05-07", "close": 120.52, "volume": 122737.0}, {"date": "2024-05-08", "close": 118.27, "volume": 87587.0}, {"date": "2024-05-09", "close": 122.09, "volume": 185977.0}, {"date": "2024-05-10", "close": 120.2, "volume": 102729.0}, {"date": "2024-05-13", "close": 118.57, "volume": 136998.0}, {"date": "2024-05-14", "close": 119.97, "volume": 89924.0}, {"date": "2024-05-15", "close": 116.215, "volume": 155225.0}, {"date": "2024-05-16", "close": 119.02, "volume": 231253.0}, {"date": "2024-05-17", "close": 117.62, "volume": 99084.0}, {"date": "2024-05-20", "close": 116.1, "volume": 80634.0}, {"date": "2024-05-21", "close": 115.8, "volume": 174861.0}, {"date": "2024-05-22", "close": 118.08, "volume": 211161.0}, {"date": "2024-05-23", "close": 121.62, "volume": 252714.0}, {"date": "2024-05-24", "close": 122.2, "volume": 322644.0}, {"date": "2024-05-28", "close": 124.36, "volume": 276408.0}, {"date": "2024-05-29", "close": 123.9, "volume": 395236.0}, {"date": "2024-05-30", "close": 124.99, "volume": 122825.0}, {"date": "2024-05-31", "close": 126.4, "volume": 253783.0}, {"date": "2024-06-03", "close": 128.34, "volume": 184696.0}, {"date": "2024-06-04", "close": 124.98, "volume": 359378.0}, {"date": "2024-06-05", "close": 127.01, "volume": 250373.0}, {"date": "2024-06-06", "close": 128.41, "volume": 216807.0}, {"date": "2024-06-07", "close": 126.56, "volume": 242004.0}, {"date": "2024-06-10", "close": 125.93, "volume": 440940.0}, {"date": "2024-06-11", "close": 126.07, "volume": 154479.0}, {"date": "2024-06-12", "close": 129.2, "volume": 364873.0}, {"date": "2024-06-13", "close": 129.07, "volume": 296269.0}, {"date": "2024-06-14", "close": 126.68, "volume": 263327.0}, {"date": "2024-06-17", "close": 127.29, "volume": 193391.0}, {"date": "2024-06-18", "close": 129.12, "volume": 544083.0}, {"date": "2024-06-20", "close": 128.99, "volume": 389310.0}, {"date": "2024-06-21", "close": 129.46, "volume": 630962.0}, {"date": "2024-06-24", "close": 130.26, "volume": 164258.0}, {"date": "2024-06-25", "close": 133.03, "volume": 333866.0}, {"date": "2024-06-26", "close": 135.92, "volume": 556627.0}, {"date": "2024-06-27", "close": 132.28, "volume": 256709.0}, {"date": "2024-06-28", "close": 129.01, "volume": 201096.0}, {"date": "2024-07-01", "close": 128.64, "volume": 314119.0}, {"date": "2024-07-02", "close": 129.81, "volume": 166531.0}, {"date": "2024-07-03", "close": 134.19, "volume": 191109.0}, {"date": "2024-07-05", "close": 132.53, "volume": 168107.0}, {"date": "2024-07-08", "close": 131.83, "volume": 424725.0}, {"date": "2024-07-09", "close": 127.96, "volume": 210357.0}, {"date": "2024-07-10", "close": 128.68, "volume": 135042.0}, {"date": "2024-07-11", "close": 130.93, "volume": 161557.0}, {"date": "2024-07-12", "close": 133.25, "volume": 94579.0}, {"date": "2024-07-15", "close": 134.43, "volume": 194963.0}, {"date": "2024-07-16", "close": 138.655, "volume": 343359.0}, {"date": "2024-07-17", "close": 136.84, "volume": 197108.0}, {"date": "2024-07-18", "close": 138.72, "volume": 259604.0}, {"date": "2024-07-19", "close": 137.8, "volume": 292614.0}, {"date": "2024-07-22", "close": 130.45, "volume": 412257.0}, {"date": "2024-07-23", "close": 131.71, "volume": 239215.0}, {"date": "2024-07-24", "close": 131.52, "volume": 133061.0}, {"date": "2024-07-25", "close": 129.91, "volume": 501955.0}, {"date": "2024-07-26", "close": 130.75, "volume": 109391.0}, {"date": "2024-07-29", "close": 131.94, "volume": 135902.0}, {"date": "2024-07-30", "close": 129.5, "volume": 142351.0}, {"date": "2024-07-31", "close": 130.13, "volume": 104596.0}, {"date": "2024-08-01", "close": 124.32, "volume": 203220.0}, {"date": "2024-08-02", "close": 120.0, "volume": 305969.0}, {"date": "2024-08-05", "close": 116.0, "volume": 437067.0}, {"date": "2024-08-06", "close": 118.49, "volume": 217797.0}, {"date": "2024-08-07", "close": 118.5, "volume": 97671.0}, {"date": "2024-08-08", "close": 120.19, "volume": 108316.0}, {"date": "2024-08-09", "close": 120.34, "volume": 151570.0}, {"date": "2024-08-12", "close": 122.92, "volume": 105081.0}, {"date": "2024-08-13", "close": 125.48, "volume": 81355.0}, {"date": "2024-08-14", "close": 126.19, "volume": 89963.0}, {"date": "2024-08-15", "close": 126.4, "volume": 176144.0}, {"date": "2024-08-16", "close": 126.54, "volume": 102779.0}, {"date": "2024-08-19", "close": 128.12, "volume": 107412.0}, {"date": "2024-08-20", "close": 124.92, "volume": 135578.0}, {"date": "2024-08-21", "close": 127.08, "volume": 115135.0}, {"date": "2024-08-22", "close": 124.37, "volume": 174594.0}, {"date": "2024-08-23", "close": 127.58, "volume": 161625.0}, {"date": "2024-08-26", "close": 125.27, "volume": 155067.0}, {"date": "2024-08-27", "close": 127.26, "volume": 80590.0}, {"date": "2024-08-28", "close": 122.65, "volume": 87172.0}, {"date": "2024-08-29", "close": 129.31, "volume": 207504.0}, {"date": "2024-08-30", "close": 130.93, "volume": 168376.0}, {"date": "2024-09-03", "close": 125.5, "volume": 201455.0}, {"date": "2024-09-04", "close": 126.66, "volume": 119585.0}, {"date": "2024-09-05", "close": 128.37, "volume": 154960.0}, {"date": "2024-09-06", "close": 123.34, "volume": 459858.0}, {"date": "2024-09-09", "close": 123.3, "volume": 113390.0}, {"date": "2024-09-10", "close": 122.92, "volume": 242030.0}, {"date": "2024-09-11", "close": 122.05, "volume": 174805.0}, {"date": "2024-09-12", "close": 124.87, "volume": 185386.0}, {"date": "2024-09-13", "close": 123.95, "volume": 156731.0}, {"date": "2024-09-16", "close": 122.22, "volume": 320429.0}, {"date": "2024-09-17", "close": 123.52, "volume": 476375.0}, {"date": "2024-09-18", "close": 119.01, "volume": 516061.0}, {"date": "2024-09-19", "close": 99.81, "volume": 5114694.0}, {"date": "2024-09-20", "close": 97.1, "volume": 2282012.0}, {"date": "2024-09-23", "close": 99.345, "volume": 901907.0}, {"date": "2024-09-24", "close": 104.47, "volume": 1013221.0}, {"date": "2024-09-25", "close": 106.24, "volume": 623863.0}, {"date": "2024-09-26", "close": 104.11, "volume": 303185.0}, {"date": "2024-09-27", "close": 102.99, "volume": 548340.0}, {"date": "2024-09-30", "close": 105.99, "volume": 349534.0}, {"date": "2024-10-01", "close": 103.62, "volume": 270421.0}, {"date": "2024-10-02", "close": 108.38, "volume": 392917.0}, {"date": "2024-10-03", "close": 106.08, "volume": 174713.0}, {"date": "2024-10-04", "close": 105.57, "volume": 142784.0}, {"date": "2024-10-07", "close": 103.69, "volume": 213553.0}, {"date": "2024-10-08", "close": 102.93, "volume": 154608.0}, {"date": "2024-10-09", "close": 103.11, "volume": 208032.0}, {"date": "2024-10-10", "close": 108.11, "volume": 342537.0}, {"date": "2024-10-11", "close": 108.66, "volume": 324849.0}, {"date": "2024-10-14", "close": 108.28, "volume": 189477.0}, {"date": "2024-10-15", "close": 104.85, "volume": 153845.0}, {"date": "2024-10-16", "close": 108.39, "volume": 217780.0}, {"date": "2024-10-17", "close": 106.88, "volume": 142896.0}, {"date": "2024-10-18", "close": 115.2, "volume": 551445.0}, {"date": "2024-10-21", "close": 110.95, "volume": 373024.0}, {"date": "2024-10-22", "close": 112.73, "volume": 166131.0}, {"date": "2024-10-23", "close": 110.0, "volume": 180727.0}, {"date": "2024-10-24", "close": 110.22, "volume": 175905.0}, {"date": "2024-10-25", "close": 108.44, "volume": 201643.0}, {"date": "2024-10-28", "close": 111.61, "volume": 114621.0}, {"date": "2024-10-29", "close": 109.0, "volume": 128034.0}, {"date": "2024-10-30", "close": 113.67, "volume": 195004.0}, {"date": "2024-10-31", "close": 110.14, "volume": 227653.0}, {"date": "2024-11-01", "close": 108.83, "volume": 226041.0}, {"date": "2024-11-04", "close": 110.11, "volume": 195971.0}, {"date": "2024-11-05", "close": 111.0, "volume": 85055.0}, {"date": "2024-11-06", "close": 115.54, "volume": 241581.0}, {"date": "2024-11-07", "close": 112.9, "volume": 162961.0}, {"date": "2024-11-08", "close": 110.88, "volume": 201401.0}, {"date": "2024-11-11", "close": 112.09, "volume": 323645.0}, {"date": "2024-11-12", "close": 113.85, "volume": 144834.0}, {"date": "2024-11-13", "close": 112.52, "volume": 239360.0}, {"date": "2024-11-14", "close": 110.24, "volume": 192235.0}, {"date": "2024-11-15", "close": 109.98, "volume": 128374.0}, {"date": "2024-11-18", "close": 110.21, "volume": 201772.0}, {"date": "2024-11-19", "close": 109.8, "volume": 249626.0}, {"date": "2024-11-20", "close": 106.17, "volume": 247751.0}, {"date": "2024-11-21", "close": 103.83, "volume": 278869.0}, {"date": "2024-11-22", "close": 104.0, "volume": 248214.0}, {"date": "2024-11-25", "close": 106.19, "volume": 184511.0}, {"date": "2024-11-26", "close": 109.62, "volume": 159636.0}, {"date": "2024-11-27", "close": 108.74, "volume": 120665.0}, {"date": "2024-11-29", "close": 106.4, "volume": 124952.0}, {"date": "2024-12-02", "close": 106.17, "volume": 261895.0}, {"date": "2024-12-03", "close": 105.02, "volume": 278172.0}, {"date": "2024-12-04", "close": 109.44, "volume": 184392.0}, {"date": "2024-12-05", "close": 108.68, "volume": 137670.0}, {"date": "2024-12-06", "close": 110.06, "volume": 169350.0}, {"date": "2024-12-09", "close": 110.37, "volume": 375417.0}, {"date": "2024-12-10", "close": 108.91, "volume": 142987.0}, {"date": "2024-12-11", "close": 107.53, "volume": 107128.0}, {"date": "2024-12-12", "close": 107.08, "volume": 147945.0}, {"date": "2024-12-13", "close": 106.0, "volume": 181577.0}, {"date": "2024-12-16", "close": 103.22, "volume": 155952.0}, {"date": "2024-12-17", "close": 102.5, "volume": 212437.0}, {"date": "2024-12-18", "close": 97.08, "volume": 326874.0}, {"date": "2024-12-19", "close": 97.76, "volume": 292839.0}, {"date": "2024-12-20", "close": 98.7, "volume": 351530.0}, {"date": "2024-12-23", "close": 97.82, "volume": 134192.0}, {"date": "2024-12-24", "close": 98.23, "volume": 174331.0}, {"date": "2024-12-26", "close": 98.25, "volume": 170477.0}, {"date": "2024-12-27", "close": 96.71, "volume": 231769.0}, {"date": "2024-12-30", "close": 96.0, "volume": 269673.0}, {"date": "2024-12-31", "close": 94.71, "volume": 191055.0}, {"date": "2025-01-02", "close": 99.6, "volume": 190900.0}, {"date": "2025-01-03", "close": 98.87, "volume": 69081.0}, {"date": "2025-01-06", "close": 97.69, "volume": 149767.0}, {"date": "2025-01-07", "close": 95.51, "volume": 194420.0}, {"date": "2025-01-08", "close": 95.7, "volume": 96268.0}, {"date": "2025-01-10", "close": 91.63, "volume": 278584.0}, {"date": "2025-01-13", "close": 91.5, "volume": 417699.0}, {"date": "2025-01-14", "close": 90.42, "volume": 245121.0}, {"date": "2025-01-15", "close": 92.0, "volume": 245442.0}, {"date": "2025-01-16", "close": 91.83, "volume": 145917.0}, {"date": "2025-01-17", "close": 92.87, "volume": 166525.0}, {"date": "2025-01-21", "close": 95.53, "volume": 287688.0}, {"date": "2025-01-22", "close": 94.78, "volume": 251161.0}, {"date": "2025-01-23", "close": 95.69, "volume": 209763.0}, {"date": "2025-01-24", "close": 94.74, "volume": 185161.0}, {"date": "2025-01-27", "close": 96.88, "volume": 328621.0}, {"date": "2025-01-28", "close": 97.85, "volume": 110894.0}, {"date": "2025-01-29", "close": 96.78, "volume": 230451.0}, {"date": "2025-01-30", "close": 97.79, "volume": 155390.0}, {"date": "2025-01-31", "close": 95.1, "volume": 266772.0}, {"date": "2025-02-03", "close": 95.67, "volume": 252863.0}, {"date": "2025-02-04", "close": 97.5, "volume": 180233.0}, {"date": "2025-02-05", "close": 97.68, "volume": 328497.0}, {"date": "2025-02-06", "close": 98.0, "volume": 271937.0}, {"date": "2025-02-07", "close": 97.04, "volume": 172321.0}, {"date": "2025-02-10", "close": 96.84, "volume": 271709.0}, {"date": "2025-02-11", "close": 95.49, "volume": 381388.0}, {"date": "2025-02-12", "close": 102.62, "volume": 379167.0}, {"date": "2025-02-13", "close": 109.23, "volume": 492057.0}, {"date": "2025-02-14", "close": 109.19, "volume": 470445.0}, {"date": "2025-02-18", "close": 109.65, "volume": 497388.0}, {"date": "2025-02-19", "close": 104.22, "volume": 464029.0}, {"date": "2025-02-20", "close": 104.0, "volume": 558052.0}, {"date": "2025-02-21", "close": 102.15, "volume": 272558.0}, {"date": "2025-02-24", "close": 103.0, "volume": 610464.0}, {"date": "2025-02-25", "close": 103.13, "volume": 483519.0}, {"date": "2025-02-26", "close": 103.33, "volume": 278574.0}, {"date": "2025-02-27", "close": 103.88, "volume": 426215.0}, {"date": "2025-02-28", "close": 104.74, "volume": 464035.0}, {"date": "2025-03-03", "close": 103.1, "volume": 757774.0}, {"date": "2025-03-04", "close": 102.79, "volume": 389361.0}, {"date": "2025-03-05", "close": 102.27, "volume": 223512.0}, {"date": "2025-03-06", "close": 100.82, "volume": 245760.0}, {"date": "2025-03-07", "close": 101.53, "volume": 394007.0}, {"date": "2025-03-10", "close": 97.5, "volume": 532089.0}, {"date": "2025-03-11", "close": 97.59, "volume": 640852.0}, {"date": "2025-03-12", "close": 95.17, "volume": 536535.0}, {"date": "2025-03-13", "close": 94.99, "volume": 282225.0}, {"date": "2025-03-14", "close": 95.62, "volume": 247693.0}, {"date": "2025-03-17", "close": 99.59, "volume": 620021.0}, {"date": "2025-03-18", "close": 96.94, "volume": 184360.0}, {"date": "2025-03-19", "close": 96.305, "volume": 353881.0}, {"date": "2025-03-20", "close": 95.81, "volume": 141138.0}, {"date": "2025-03-21", "close": 94.98, "volume": 292051.0}, {"date": "2025-03-24", "close": 96.4, "volume": 198281.0}, {"date": "2025-03-25", "close": 96.26, "volume": 212869.0}, {"date": "2025-03-26", "close": 94.255, "volume": 166697.0}, {"date": "2025-03-27", "close": 92.81, "volume": 178692.0}, {"date": "2025-03-28", "close": 94.04, "volume": 332377.0}, {"date": "2025-03-31", "close": 92.85, "volume": 307043.0}, {"date": "2025-04-01", "close": 94.33, "volume": 222607.0}, {"date": "2025-04-02", "close": 94.54, "volume": 166855.0}, {"date": "2025-04-03", "close": 90.43, "volume": 314795.0}, {"date": "2025-04-04", "close": 83.12, "volume": 374239.0}, {"date": "2025-04-07", "close": 83.28, "volume": 470634.0}, {"date": "2025-04-08", "close": 81.23, "volume": 843415.0}, {"date": "2025-04-09", "close": 88.4, "volume": 680977.0}, {"date": "2025-04-10", "close": 83.38, "volume": 355932.0}, {"date": "2025-04-11", "close": 83.95, "volume": 255525.0}, {"date": "2025-04-14", "close": 86.17, "volume": 235073.0}, {"date": "2025-04-15", "close": 86.25, "volume": 414295.0}, {"date": "2025-04-16", "close": 82.59, "volume": 258120.0}, {"date": "2025-04-17", "close": 85.58, "volume": 329281.0}, {"date": "2025-04-21", "close": 82.02, "volume": 171018.0}, {"date": "2025-04-22", "close": 84.92, "volume": 198067.0}, {"date": "2025-04-23", "close": 88.37, "volume": 321160.0}, {"date": "2025-04-24", "close": 88.38, "volume": 145923.0}, {"date": "2025-04-25", "close": 89.66, "volume": 239654.0}, {"date": "2025-04-28", "close": 89.26, "volume": 283372.0}, {"date": "2025-04-29", "close": 88.22, "volume": 190068.0}, {"date": "2025-04-30", "close": 87.89, "volume": 189639.0}, {"date": "2025-05-01", "close": 89.15, "volume": 255755.0}, {"date": "2025-05-02", "close": 90.26, "volume": 125945.0}, {"date": "2025-05-05", "close": 90.36, "volume": 135391.0}, {"date": "2025-05-06", "close": 89.19, "volume": 193737.0}, {"date": "2025-05-07", "close": 90.86, "volume": 280394.0}, {"date": "2025-05-08", "close": 92.15, "volume": 294556.0}, {"date": "2025-05-09", "close": 90.11, "volume": 277368.0}, {"date": "2025-05-12", "close": 83.2, "volume": 993857.0}, {"date": "2025-05-13", "close": 80.74, "volume": 673027.0}, {"date": "2025-05-14", "close": 82.05, "volume": 592188.0}, {"date": "2025-05-15", "close": 82.04, "volume": 257509.0}, {"date": "2025-05-16", "close": 83.42, "volume": 315827.0}, {"date": "2025-05-19", "close": 85.51, "volume": 272995.0}, {"date": "2025-05-20", "close": 82.3, "volume": 517842.0}, {"date": "2025-05-21", "close": 80.85, "volume": 224869.0}, {"date": "2025-05-22", "close": 80.91, "volume": 314630.0}, {"date": "2025-05-23", "close": 80.69, "volume": 155994.0}, {"date": "2025-05-27", "close": 82.51, "volume": 250061.0}, {"date": "2025-05-28", "close": 81.76, "volume": 207432.0}, {"date": "2025-05-29", "close": 81.19, "volume": 267313.0}, {"date": "2025-05-30", "close": 79.765, "volume": 418924.0}, {"date": "2025-06-02", "close": 82.795, "volume": 187276.0}, {"date": "2025-06-03", "close": 82.56, "volume": 143670.0}, {"date": "2025-06-04", "close": 83.06, "volume": 139368.0}, {"date": "2025-06-05", "close": 84.79, "volume": 199341.0}, {"date": "2025-06-06", "close": 85.93, "volume": 223160.0}, {"date": "2025-06-09", "close": 85.62, "volume": 251553.0}, {"date": "2025-06-10", "close": 87.26, "volume": 284702.0}, {"date": "2025-06-11", "close": 87.03, "volume": 238570.0}, {"date": "2025-06-12", "close": 88.22, "volume": 396592.0}, {"date": "2025-06-13", "close": 86.03, "volume": 201340.0}, {"date": "2025-06-16", "close": 86.4, "volume": 145332.0}, {"date": "2025-06-17", "close": 84.965, "volume": 267774.0}, {"date": "2025-06-18", "close": 82.95, "volume": 425245.0}, {"date": "2025-06-20", "close": 81.2, "volume": 610867.0}, {"date": "2025-06-23", "close": 79.72, "volume": 367210.0}, {"date": "2025-06-24", "close": 81.54, "volume": 350725.0}, {"date": "2025-06-25", "close": 82.14, "volume": 311559.0}, {"date": "2025-06-26", "close": 83.61, "volume": 326059.0}, {"date": "2025-06-27", "close": 86.17, "volume": 382540.0}, {"date": "2025-06-30", "close": 84.89, "volume": 260654.0}, {"date": "2025-07-01", "close": 84.43, "volume": 270408.0}, {"date": "2025-07-02", "close": 84.38, "volume": 159496.0}, {"date": "2025-07-03", "close": 84.64, "volume": 119258.0}, {"date": "2025-07-07", "close": 82.5, "volume": 234550.0}, {"date": "2025-07-08", "close": 83.58, "volume": 488203.0}, {"date": "2025-07-09", "close": 82.845, "volume": 192248.0}, {"date": "2025-07-10", "close": 83.37, "volume": 221998.0}, {"date": "2025-07-11", "close": 81.47, "volume": 171014.0}, {"date": "2025-07-14", "close": 80.87, "volume": 190001.0}, {"date": "2025-07-15", "close": 84.08, "volume": 637745.0}, {"date": "2025-07-16", "close": 85.02, "volume": 213485.0}, {"date": "2025-07-17", "close": 86.63, "volume": 194912.0}, {"date": "2025-07-18", "close": 85.955, "volume": 178737.0}, {"date": "2025-07-21", "close": 87.8, "volume": 222581.0}, {"date": "2025-07-22", "close": 87.44, "volume": 232140.0}, {"date": "2025-07-23", "close": 89.1, "volume": 146985.0}, {"date": "2025-07-24", "close": 85.68, "volume": 249491.0}, {"date": "2025-07-25", "close": 85.0, "volume": 123587.0}, {"date": "2025-07-28", "close": 85.895, "volume": 190756.0}, {"date": "2025-07-29", "close": 85.96, "volume": 308958.0}, {"date": "2025-07-30", "close": 81.98, "volume": 498381.0}, {"date": "2025-07-31", "close": 78.9, "volume": 623173.0}, {"date": "2025-08-01", "close": 76.16, "volume": 468963.0}, {"date": "2025-08-04", "close": 86.67, "volume": 688236.0}, {"date": "2025-08-05", "close": 89.11, "volume": 395463.0}, {"date": "2025-08-06", "close": 88.77, "volume": 326077.0}, {"date": "2025-08-07", "close": 91.77, "volume": 612007.0}, {"date": "2025-08-08", "close": 94.96, "volume": 599125.0}, {"date": "2025-08-11", "close": 95.83, "volume": 481213.0}, {"date": "2025-08-12", "close": 97.17, "volume": 312276.0}, {"date": "2025-08-13", "close": 97.71, "volume": 266070.0}, {"date": "2025-08-14", "close": 95.91, "volume": 264412.0}, {"date": "2025-08-15", "close": 95.24, "volume": 204847.0}, {"date": "2025-08-18", "close": 93.67, "volume": 391853.0}, {"date": "2025-08-19", "close": 94.07, "volume": 244878.0}, {"date": "2025-08-20", "close": 90.31, "volume": 242662.0}, {"date": "2025-08-21", "close": 91.38, "volume": 174204.0}, {"date": "2025-08-22", "close": 92.54, "volume": 145137.0}, {"date": "2025-08-25", "close": 92.52, "volume": 116729.0}, {"date": "2025-08-26", "close": 91.33, "volume": 483866.0}, {"date": "2025-08-27", "close": 92.48, "volume": 210396.0}, {"date": "2025-08-28", "close": 93.0, "volume": 263761.0}, {"date": "2025-08-29", "close": 93.96, "volume": 180269.0}, {"date": "2025-09-02", "close": 91.01, "volume": 537194.0}, {"date": "2025-09-03", "close": 90.17, "volume": 238652.0}, {"date": "2025-09-04", "close": 91.09, "volume": 155276.0}, {"date": "2025-09-05", "close": 88.62, "volume": 281758.0}, {"date": "2025-09-08", "close": 86.96, "volume": 285005.0}, {"date": "2025-09-09", "close": 87.24, "volume": 304545.0}, {"date": "2025-09-10", "close": 85.06, "volume": 864250.0}, {"date": "2025-09-11", "close": 84.91, "volume": 630866.0}, {"date": "2025-09-12", "close": 84.41, "volume": 265897.0}, {"date": "2025-09-15", "close": 84.61, "volume": 299667.0}, {"date": "2025-09-16", "close": 84.73, "volume": 460435.0}, {"date": "2025-09-17", "close": 89.14, "volume": 408246.0}, {"date": "2025-09-18", "close": 90.08, "volume": 628507.0}, {"date": "2025-09-19", "close": 88.0, "volume": 254290.0}, {"date": "2025-09-22", "close": 86.26, "volume": 641147.0}, {"date": "2025-09-23", "close": 84.555, "volume": 405237.0}, {"date": "2025-09-24", "close": 84.38, "volume": 491258.0}, {"date": "2025-09-25", "close": 84.0, "volume": 260067.0}, {"date": "2025-09-26", "close": 84.0, "volume": 410486.0}, {"date": "2025-09-29", "close": 81.82, "volume": 492242.0}, {"date": "2025-09-30", "close": 81.68, "volume": 572098.0}, {"date": "2025-10-01", "close": 79.6, "volume": 725058.0}, {"date": "2025-10-02", "close": 79.08, "volume": 716044.0}, {"date": "2025-10-03", "close": 79.98, "volume": 632169.0}, {"date": "2025-10-06", "close": 77.61, "volume": 527635.0}, {"date": "2025-10-07", "close": 76.85, "volume": 963107.0}, {"date": "2025-10-08", "close": 77.24, "volume": 2219698.0}, {"date": "2025-10-09", "close": 75.7, "volume": 1120760.0}, {"date": "2025-10-10", "close": 73.72, "volume": 723232.0}, {"date": "2025-10-13", "close": 75.18, "volume": 670273.0}, {"date": "2025-10-14", "close": 74.36, "volume": 571930.0}, {"date": "2025-10-15", "close": 74.595, "volume": 1627474.0}, {"date": "2025-10-16", "close": 73.92, "volume": 1128452.0}, {"date": "2025-10-17", "close": 73.32, "volume": 825130.0}, {"date": "2025-10-20", "close": 74.85, "volume": 619968.0}, {"date": "2025-10-21", "close": 74.58, "volume": 527690.0}, {"date": "2025-10-22", "close": 74.59, "volume": 476145.0}, {"date": "2025-10-23", "close": 74.52, "volume": 313992.0}, {"date": "2025-10-24", "close": 75.1, "volume": 385890.0}, {"date": "2025-10-27", "close": 76.8, "volume": 628161.0}, {"date": "2025-10-28", "close": 74.97, "volume": 702162.0}, {"date": "2025-10-29", "close": 75.0, "volume": 659214.0}, {"date": "2025-10-30", "close": 73.01, "volume": 337574.0}, {"date": "2025-10-31", "close": 74.79, "volume": 494653.0}, {"date": "2025-11-03", "close": 75.06, "volume": 330773.0}, {"date": "2025-11-04", "close": 73.49, "volume": 518653.0}, {"date": "2025-11-05", "close": 73.63, "volume": 478826.0}, {"date": "2025-11-06", "close": 71.78, "volume": 486538.0}, {"date": "2025-11-07", "close": 71.29, "volume": 698753.0}, {"date": "2025-11-10", "close": 73.65, "volume": 892579.0}, {"date": "2025-11-11", "close": 75.0, "volume": 345970.0}, {"date": "2025-11-12", "close": 75.09, "volume": 495302.0}, {"date": "2025-11-13", "close": 74.65, "volume": 805152.0}, {"date": "2025-11-14", "close": 73.76, "volume": 407111.0}, {"date": "2025-11-17", "close": 72.58, "volume": 512497.0}, {"date": "2025-11-18", "close": 72.81, "volume": 371638.0}, {"date": "2025-11-19", "close": 72.795, "volume": 560403.0}, {"date": "2025-11-20", "close": 71.44, "volume": 942623.0}, {"date": "2025-11-21", "close": 70.89, "volume": 619591.0}, {"date": "2025-11-24", "close": 71.77, "volume": 741597.0}, {"date": "2025-11-25", "close": 74.44, "volume": 584824.0}, {"date": "2025-11-26", "close": 74.0, "volume": 689864.0}, {"date": "2025-11-28", "close": 77.31, "volume": 612524.0}, {"date": "2025-12-01", "close": 77.16, "volume": 567354.0}, {"date": "2025-12-02", "close": 77.36, "volume": 530311.0}, {"date": "2025-12-03", "close": 78.07, "volume": 246921.0}, {"date": "2025-12-04", "close": 77.14, "volume": 247406.0}, {"date": "2025-12-05", "close": 76.42, "volume": 402869.0}, {"date": "2025-12-08", "close": 74.43, "volume": 345372.0}, {"date": "2025-12-09", "close": 73.51, "volume": 476819.0}, {"date": "2025-12-10", "close": 75.33, "volume": 450638.0}, {"date": "2025-12-11", "close": 76.77, "volume": 645384.0}, {"date": "2025-12-12", "close": 76.67, "volume": 565316.0}, {"date": "2025-12-15", "close": 76.435, "volume": 505893.0}, {"date": "2025-12-16", "close": 77.89, "volume": 568252.0}, {"date": "2025-12-17", "close": 78.805, "volume": 572290.0}, {"date": "2025-12-18", "close": 78.33, "volume": 405091.0}, {"date": "2025-12-19", "close": 77.55, "volume": 287656.0}, {"date": "2025-12-22", "close": 78.69, "volume": 357734.0}, {"date": "2025-12-23", "close": 78.36, "volume": 233742.0}, {"date": "2025-12-24", "close": 78.41, "volume": 119316.0}, {"date": "2025-12-26", "close": 78.65, "volume": 221366.0}, {"date": "2025-12-29", "close": 79.08, "volume": 410931.0}, {"date": "2025-12-30", "close": 79.05, "volume": 502575.0}, {"date": "2025-12-31", "close": 78.13, "volume": 311048.0}, {"date": "2026-01-02", "close": 77.54, "volume": 423389.0}, {"date": "2026-01-05", "close": 78.69, "volume": 425945.0}, {"date": "2026-01-06", "close": 83.3, "volume": 482912.0}, {"date": "2026-01-07", "close": 84.17, "volume": 478283.0}, {"date": "2026-01-08", "close": 83.67, "volume": 377475.0}, {"date": "2026-01-09", "close": 81.84, "volume": 343857.0}, {"date": "2026-01-12", "close": 80.11, "volume": 656321.0}, {"date": "2026-01-13", "close": 78.44, "volume": 477367.0}, {"date": "2026-01-14", "close": 80.38, "volume": 293187.0}, {"date": "2026-01-15", "close": 78.95, "volume": 391335.0}, {"date": "2026-01-16", "close": 79.45, "volume": 298595.0}, {"date": "2026-01-20", "close": 77.4, "volume": 432698.0}, {"date": "2026-01-21", "close": 76.03, "volume": 744949.0}, {"date": "2026-01-22", "close": 78.17, "volume": 406645.0}, {"date": "2026-01-23", "close": 78.75, "volume": 301220.0}, {"date": "2026-01-26", "close": 78.69, "volume": 486443.0}, {"date": "2026-01-27", "close": 78.3, "volume": 564290.0}, {"date": "2026-01-28", "close": 80.46, "volume": 411350.0}, {"date": "2026-01-29", "close": 78.78, "volume": 437138.0}, {"date": "2026-01-30", "close": 76.17, "volume": 587273.0}, {"date": "2026-02-02", "close": 76.3, "volume": 532599.0}, {"date": "2026-02-03", "close": 76.075, "volume": 461792.0}, {"date": "2026-02-04", "close": 76.205, "volume": 471303.0}, {"date": "2026-02-05", "close": 74.16, "volume": 496522.0}, {"date": "2026-02-06", "close": 73.79, "volume": 580674.0}, {"date": "2026-02-09", "close": 76.36, "volume": 654583.0}, {"date": "2026-02-10", "close": 76.41, "volume": 166617.0}, {"date": "2026-02-11", "close": 74.75, "volume": 521318.0}, {"date": "2026-02-12", "close": 72.92, "volume": 514374.0}, {"date": "2026-02-13", "close": 73.3, "volume": 420302.0}, {"date": "2026-02-17", "close": 72.1, "volume": 579335.0}, {"date": "2026-02-18", "close": 74.61, "volume": 380082.0}, {"date": "2026-02-19", "close": 73.88, "volume": 292412.0}, {"date": "2026-02-20", "close": 73.2, "volume": 400168.0}, {"date": "2026-02-23", "close": 71.75, "volume": 551276.0}, {"date": "2026-02-24", "close": 71.99, "volume": 445419.0}, {"date": "2026-02-25", "close": 72.61, "volume": 527319.0}, {"date": "2026-02-26", "close": 71.29, "volume": 572386.0}, {"date": "2026-02-27", "close": 70.59, "volume": 600311.0}, {"date": "2026-03-02", "close": 78.0, "volume": 1258668.0}, {"date": "2026-03-03", "close": 74.71, "volume": 670925.0}, {"date": "2026-03-04", "close": 73.11, "volume": 786464.0}, {"date": "2026-03-05", "close": 74.64, "volume": 981930.0}, {"date": "2026-03-06", "close": 74.2, "volume": 821622.0}, {"date": "2026-03-09", "close": 73.1, "volume": 862121.0}, {"date": "2026-03-10", "close": 74.07, "volume": 773720.0}, {"date": "2026-03-11", "close": 73.17, "volume": 420885.0}, {"date": "2026-03-12", "close": 71.12, "volume": 858568.0}, {"date": "2026-03-13", "close": 68.84, "volume": 711589.0}, {"date": "2026-03-16", "close": 71.72, "volume": 817179.0}, {"date": "2026-03-17", "close": 73.51, "volume": 551278.0}, {"date": "2026-03-18", "close": 73.075, "volume": 411116.0}, {"date": "2026-03-19", "close": 73.01, "volume": 613830.0}, {"date": "2026-03-20", "close": 72.17, "volume": 711632.0}, {"date": "2026-03-23", "close": 73.7, "volume": 506132.0}, {"date": "2026-03-24", "close": 72.53, "volume": 396155.0}, {"date": "2026-03-25", "close": 74.77, "volume": 636948.0}, {"date": "2026-03-26", "close": 74.16, "volume": 426210.0}, {"date": "2026-03-27", "close": 70.87, "volume": 520811.0}, {"date": "2026-03-30", "close": 72.22, "volume": 468344.0}, {"date": "2026-03-31", "close": 74.07, "volume": 403103.0}, {"date": "2026-04-01", "close": 73.43, "volume": 380844.0}, {"date": "2026-04-02", "close": 74.55, "volume": 342540.0}, {"date": "2026-04-06", "close": 75.65, "volume": 409972.0}, {"date": "2026-04-07", "close": 74.35, "volume": 502693.0}, {"date": "2026-04-08", "close": 76.4, "volume": 459242.0}, {"date": "2026-04-09", "close": 75.54, "volume": 316312.0}, {"date": "2026-04-10", "close": 74.89, "volume": 268781.0}, {"date": "2026-04-13", "close": 79.54, "volume": 449827.0}, {"date": "2026-04-14", "close": 82.34, "volume": 692853.0}, {"date": "2026-04-15", "close": 82.12, "volume": 385950.0}, {"date": "2026-04-16", "close": 81.23, "volume": 420830.0}, {"date": "2026-04-17", "close": 84.91, "volume": 612472.0}, {"date": "2026-04-20", "close": 91.81, "volume": 1819623.0}, {"date": "2026-04-21", "close": 88.9, "volume": 499815.0}, {"date": "2026-04-22", "close": 86.4, "volume": 515366.0}, {"date": "2026-04-23", "close": 85.17, "volume": 481646.0}, {"date": "2026-04-24", "close": 85.78, "volume": 511008.0}, {"date": "2026-04-27", "close": 89.29, "volume": 760481.0}, {"date": "2026-04-28", "close": 85.9, "volume": 731252.0}, {"date": "2026-04-29", "close": 85.9, "volume": 810811.0}, {"date": "2026-04-30", "close": 85.84, "volume": 817328.0}, {"date": "2026-05-01", "close": 86.42, "volume": 392559.0}, {"date": "2026-05-04", "close": 85.41, "volume": 366069.0}, {"date": "2026-05-05", "close": 84.21, "volume": 346183.0}, {"date": "2026-05-06", "close": 87.32, "volume": 243912.0}, {"date": "2026-05-07", "close": 86.69, "volume": 326408.0}, {"date": "2026-05-08", "close": 85.9, "volume": 605775.0}, {"date": "2026-05-11", "close": 85.84, "volume": 431752.0}, {"date": "2026-05-12", "close": 86.38, "volume": 398519.0}, {"date": "2026-05-13", "close": 88.0, "volume": 623318.0}, {"date": "2026-05-14", "close": 88.58, "volume": 257595.0}, {"date": "2026-05-15", "close": 87.51, "volume": 803818.0}, {"date": "2026-05-18", "close": 88.905, "volume": 389811.0}, {"date": "2026-05-19", "close": 89.68, "volume": 573406.0}, {"date": "2026-05-20", "close": 91.86, "volume": 393029.0}, {"date": "2026-05-21", "close": 91.0, "volume": 908987.0}, {"date": "2026-05-22", "close": 91.54, "volume": 448179.0}, {"date": "2026-05-26", "close": 92.85, "volume": 652174.0}, {"date": "2026-05-27", "close": 93.16, "volume": 385674.0}, {"date": "2026-05-28", "close": 92.8, "volume": 534919.0}, {"date": "2026-05-29", "close": 90.4, "volume": 318306.0}, {"date": "2026-06-01", "close": 90.17, "volume": 260788.0}, {"date": "2026-06-02", "close": 88.64, "volume": 420686.0}, {"date": "2026-06-03", "close": 85.63, "volume": 628792.0}, {"date": "2026-06-04", "close": 83.41, "volume": 582427.0}, {"date": "2026-06-05", "close": 81.17, "volume": 639039.0}, {"date": "2026-06-08", "close": 80.17, "volume": 409366.0}, {"date": "2026-06-09", "close": 78.1, "volume": 785786.0}, {"date": "2026-06-10", "close": 78.575, "volume": 539582.0}, {"date": "2026-06-11", "close": 82.33, "volume": 467991.0}, {"date": "2026-06-12", "close": 80.56, "volume": 464547.0}, {"date": "2026-06-15", "close": 83.2, "volume": 404812.0}, {"date": "2026-06-16", "close": 83.95, "volume": 338792.0}, {"date": "2026-06-17", "close": 83.27, "volume": 393538.0}, {"date": "2026-06-18", "close": 82.205, "volume": 434511.0}, {"date": "2026-06-22", "close": 84.81, "volume": 481978.0}, {"date": "2026-06-23", "close": 83.5, "volume": 321419.0}, {"date": "2026-06-24", "close": 85.8, "volume": 536621.0}, {"date": "2026-06-25", "close": 86.85, "volume": 403035.0}, {"date": "2026-06-26", "close": 88.95, "volume": 424959.0}, {"date": "2026-06-29", "close": 87.43, "volume": 392521.0}, {"date": "2026-06-30", "close": 86.64, "volume": 358487.0}, {"date": "2026-07-01", "close": 88.34, "volume": 222769.0}, {"date": "2026-07-02", "close": 89.82, "volume": 303142.0}, {"date": "2026-07-06", "close": 90.19, "volume": 346888.0}, {"date": "2026-07-07", "close": 88.2, "volume": 332965.0}, {"date": "2026-07-08", "close": 87.48, "volume": 175160.0}, {"date": "2026-07-09", "close": 88.6, "volume": 157187.0}, {"date": "2026-07-10", "close": 89.67, "volume": 134151.0}, {"date": "2026-07-13", "close": 88.67, "volume": 164835.0}, {"date": "2026-07-14", "close": 89.19, "volume": 254661.0}, {"date": "2026-07-15", "close": 89.41, "volume": 479271.0}, {"date": "2026-07-16", "close": 87.48, "volume": 548376.0}, {"date": "2026-07-17", "close": 87.91, "volume": 284399.0}, {"date": "2026-07-20", "close": 88.15, "volume": 246425.0}, {"date": "2026-07-21", "close": 89.08, "volume": 156071.0}, {"date": "2026-07-22", "close": 87.31, "volume": 261891.0}, {"date": "2026-07-23", "close": 85.0, "volume": 500808.0}, {"date": "2026-07-24", "close": 85.79, "volume": 322209.0}, {"date": "2026-07-27", "close": 86.48, "volume": 364182.0}, {"date": "2026-07-28", "close": 86.68, "volume": 368524.0}, {"date": "2026-07-29", "close": 87.14, "volume": 321104.0}, {"date": "2026-07-30", "close": 89.04, "volume": 176525.0}, {"date": "2026-07-31", "close": 88.78, "volume": 297255.0}, {"date": "2026-08-03", "close": 92.0, "volume": 850466.0}, {"date": "2026-08-04", "close": 92.0, "volume": 646084.0}, {"date": "2026-08-05", "close": 92.19, "volume": 716491.0}, {"date": "2026-08-06", "close": 91.8, "volume": 643807.0}, {"date": "2026-08-07", "close": 90.3, "volume": 544110.0}, {"date": "2026-08-10", "close": 94.0, "volume": 1384803.0}, {"date": "2026-08-11", "close": 95.36, "volume": 801855.0}, {"date": "2026-08-12", "close": 99.55, "volume": 831392.0}, {"date": "2026-08-13", "close": 99.46, "volume": 624818.0}, {"date": "2026-08-14", "close": 98.7, "volume": 311762.0}, {"date": "2026-08-17", "close": 99.05, "volume": 397527.0}, {"date": "2026-08-18", "close": 98.09, "volume": 501354.0}, {"date": "2026-08-19", "close": 101.48, "volume": 763944.0}, {"date": "2026-08-20", "close": 103.7, "volume": 646556.0}, {"date": "2026-08-21", "close": 105.55, "volume": 548334.0}, {"date": "2026-08-24", "close": 106.46, "volume": 580063.0}, {"date": "2026-08-25", "close": 108.75, "volume": 709200.0}, {"date": "2026-08-26", "close": 107.68, "volume": 925745.0}, {"date": "2026-08-27", "close": 105.01, "volume": 597426.0}, {"date": "2026-08-28", "close": 106.29, "volume": 759112.0}, {"date": "2026-08-31", "close": 105.14, "volume": 566308.0}, {"date": "2026-09-01", "close": 104.08, "volume": 555384.0}, {"date": "2026-09-02", "close": 106.81, "volume": 358894.0}, {"date": "2026-09-03", "close": 107.81, "volume": 385239.0}, {"date": "2026-09-04", "close": 107.53, "volume": 396790.0}, {"date": "2026-09-08", "close": 107.21, "volume": 665528.0}, {"date": "2026-09-09", "close": 100.0, "volume": 1394183.0}, {"date": "2026-09-10", "close": 97.15, "volume": 1583334.0}, {"date": "2026-09-11", "close": 99.89, "volume": 887408.0}, {"date": "2026-09-14", "close": 100.48, "volume": 703173.0}, {"date": "2026-09-15", "close": 98.76, "volume": 805884.0}, {"date": "2026-09-16", "close": 97.75, "volume": 270078.0}, {"date": "2026-09-17", "close": 97.43, "volume": 517209.0}, {"date": "2026-09-18", "close": 97.53, "volume": 432871.0}], "refreshing": true}