{"ticker": "KXIN", "overview": {"cik": "1713539", "ticker": "KXIN", "name": "Kaixin Holdings", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "sic": "5500", "announcements": [{"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001104659-26-108260", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105296", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-102451", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002197", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-17", "title": "FORM F-3/A", "accession": "0001104659-26-075133", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001104659-26-075115", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001104659-26-042010", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-07", "title": "Annual report (foreign)", "accession": "0001104659-26-040360", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "FORM 6-K", "accession": "0001104659-26-018591", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-05", "title": "FORM 6-K", "accession": "0001104659-26-010623", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-09", "title": "FORM 6-K", "accession": "0001104659-26-002492", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-12-15", "title": "FORM F-3/A", "accession": "0001104659-25-121145", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001104659-25-117797", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115962", "price_sensitive": true}, {"form": "F-3", "date": "2025-11-24", "title": "Form F-3", "accession": "0001104659-25-115398", "price_sensitive": false}, {"form": "S-8", "date": "2025-11-05", "title": "FORM S-8", "accession": "0001104659-25-106975", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-06", "title": "FORM 6-K", "accession": "0001104659-25-096934", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-16", "title": "FORM 6-K", "accession": "0001104659-25-090409", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-12", "title": "FORM 6-K", "accession": "0001104659-25-089526", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-28", "title": "FORM 6-K", "accession": "0001104659-25-084299", "price_sensitive": true}, {"form": "20-F", "date": "2025-03-31", "title": "Annual report (foreign)", "accession": "0001410578-25-000574", "price_sensitive": true}, {"form": "424B5", "date": "2024-11-14", "title": "Prospectus", "accession": "0001104659-24-118650", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-14", "title": "FORM 6-K", "accession": "0001104659-24-118355", "price_sensitive": true}, {"form": "S-8", "date": "2024-10-15", "title": "FORM S-8", "accession": "0001104659-24-108226", "price_sensitive": false}, {"form": "6-K", "date": "2024-10-10", "title": "FORM 6-K", "accession": "0001104659-24-107703", "price_sensitive": true}]}, "description": "Kaixin Holdings trades as KXIN on the NASDAQ and is registered in Cayman Islands, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 21 insider filings for the company, from May 2019 to November 2020. Across those, 2 insiders disclosed 9 open-market purchases totalling $11.39M against 1 sale totalling $503.34K. The most recent filing on record is dated 13 November 2020.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 11385817.3587, "sell_n": 1, "sell_sum": 503344.0, "net": 10882473.3587, "insiders": 2, "first_date": "2019-05-24", "last_date": "2020-11-13"}, "metrics": {"ticker": "KXIN", "has_prices": true, "as_of": "2026-09-18", "last": 1.45, "prev_close": 1.75, "change": -0.30000000000000004, "change_pct": -0.17142857142857146, "session_volume": 1639455.0, "vwap_5": 1.6462052969604533, "vwap_20": 1.7139849920360846, "vwap_60": 1.847950444749808, "vwap_250": 6.833770287197333, "high_52w": 810.0405, "low_52w": 1.03, "avg_volume_20": 5588143.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-20-037510", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Shareholder Value Fund", "who_key": "Shareholder Value Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 503344.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "The whale sells $503K of KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020037510/0001213900-20-037510-index.htm", "trade_date": "2020-11-13", "timestamp": "2020-11-13", "mins": 3140148}, {"id": "0001213900-20-018025", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Shareholder Value Fund", "who_key": "Shareholder Value Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10989381.2185, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "KXIN's biggest backer adds $11M", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020018025/0001213900-20-018025-index.htm", "trade_date": "2020-07-06", "timestamp": "2020-07-06", "mins": 3327348}, {"id": "0001213900-19-011866", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42984.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "A director backs KXIN with $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011866/0001213900-19-011866-index.htm", "trade_date": "2019-06-27", "timestamp": "2019-06-27", "mins": 3867348}, {"id": "0001213900-19-011639", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165505.79220000003, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders pile into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011639/0001213900-19-011639-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868788}, {"id": "0001213900-19-011332", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15140.400000000001, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "KXIN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011332/0001213900-19-011332-index.htm", "trade_date": "2019-06-21", "timestamp": "2019-06-21", "mins": 3875988}, {"id": "0001213900-19-011130", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47929.200000000004, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders now buying KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011130/0001213900-19-011130-index.htm", "trade_date": "2019-06-19", "timestamp": "2019-06-19", "mins": 3878868}, {"id": "0001213900-19-010994", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13473.370400000002, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders pile into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010994/0001213900-19-010994-index.htm", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886068}, {"id": "0001213900-19-010530", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7702.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010530/0001213900-19-010530-index.htm", "trade_date": "2019-06-06", "timestamp": "2019-06-06", "mins": 3897588}, {"id": "0001213900-19-010061", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14232.8, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010061/0001213900-19-010061-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906228}, {"id": "0001615774-19-008528", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89468.5776, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419008528/0001615774-19-008528-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916308}, {"id": "0001615774-19-007572", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Xiaoguang Li", "who_key": "Li Xiaoguang", "role": "Vice President of Marketing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "President files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007572/0001615774-19-007572-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007573", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Tianruo Pu", "who_key": "Pu Tianruo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007573/0001615774-19-007573-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007574", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Thomas Jintao Ren", "who_key": "Ren Thomas Jintao", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007574/0001615774-19-007574-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007575", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Suli Cui", "who_key": "Cui Suli", "role": "Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "President files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007575/0001615774-19-007575-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007576", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007576/0001615774-19-007576-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007577", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Lin Zhu", "who_key": "Zhu Lin", "role": "VP, Fin Products & Cap Mkt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "Insider files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007577/0001615774-19-007577-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007578", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Lin Cong", "who_key": "Cong Lin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007578/0001615774-19-007578-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007579", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Jun Ma", "who_key": "Ma Jun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007579/0001615774-19-007579-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007580", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Jinfeng Xie", "who_key": "Xie Jinfeng", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007580/0001615774-19-007580-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007581", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "James Jian Liu", "who_key": "Liu James Jian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "Director files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007581/0001615774-19-007581-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}, {"id": "0001615774-19-007582", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Chen Ji", "who_key": "Ji Chen", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on KXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419007582/0001615774-19-007582-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946548}], "recent_buys": [{"id": "0001213900-20-018025", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Shareholder Value Fund", "who_key": "Shareholder Value Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10989381.2185, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "KXIN's biggest backer adds $11M", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020018025/0001213900-20-018025-index.htm", "trade_date": "2020-07-06", "timestamp": "2020-07-06", "mins": 3327348}, {"id": "0001213900-19-011866", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42984.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "A director backs KXIN with $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011866/0001213900-19-011866-index.htm", "trade_date": "2019-06-27", "timestamp": "2019-06-27", "mins": 3867348}, {"id": "0001213900-19-011639", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165505.79220000003, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders pile into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011639/0001213900-19-011639-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868788}, {"id": "0001213900-19-011332", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15140.400000000001, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "KXIN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011332/0001213900-19-011332-index.htm", "trade_date": "2019-06-21", "timestamp": "2019-06-21", "mins": 3875988}, {"id": "0001213900-19-011130", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47929.200000000004, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders now buying KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011130/0001213900-19-011130-index.htm", "trade_date": "2019-06-19", "timestamp": "2019-06-19", "mins": 3878868}, {"id": "0001213900-19-010994", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13473.370400000002, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "3 insiders pile into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010994/0001213900-19-010994-index.htm", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886068}, {"id": "0001213900-19-010530", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7702.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010530/0001213900-19-010530-index.htm", "trade_date": "2019-06-06", "timestamp": "2019-06-06", "mins": 3897588}, {"id": "0001213900-19-010061", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14232.8, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010061/0001213900-19-010061-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906228}, {"id": "0001615774-19-008528", "src": "INSIDERS", "ticker": "KXIN", "cik": "1713539", "company": "Kaixin Holdings", "company_raw": "Kaixin Auto Holdings", "who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89468.5776, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "Cayman Islands", "headline": "That makes 3 insiders into KXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419008528/0001615774-19-008528-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916308}], "institutional": [], "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": "Kaixin Holdings - Ordinary Shares", "new_value": "Kaixin Holdings", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001713539", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001713539", "applied": 1, "detected_at": "2026-10-25T18:39:32.846219"}]}, "key_people": [{"who": "Shareholder Value Fund", "who_key": "Shareholder Value Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10989381.2185, "sold": 503344.0, "net": 10486037.2185, "trades": 2, "top_score": 73.1, "lean": "buying", "history": [{"action": "SELL", "amount": 503344.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020037510/0001213900-20-037510-index.htm"}, {"action": "BUY", "amount": 10989381.2185, "date": "2020-07-06", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020018025/0001213900-20-018025-index.htm"}], "latest": {"action": "SELL", "amount": 503344.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390020037510/0001213900-20-037510-index.htm"}}, {"who": "Sing Wang", "who_key": "Wang Sing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 396436.1402, "sold": 0, "net": 396436.1402, "trades": 8, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 42984.0, "date": "2019-06-27", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011866/0001213900-19-011866-index.htm"}, {"action": "BUY", "amount": 165505.79220000003, "date": "2019-06-26", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011639/0001213900-19-011639-index.htm"}, {"action": "BUY", "amount": 15140.400000000001, "date": "2019-06-21", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011332/0001213900-19-011332-index.htm"}, {"action": "BUY", "amount": 47929.200000000004, "date": "2019-06-19", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011130/0001213900-19-011130-index.htm"}, {"action": "BUY", "amount": 13473.370400000002, "date": "2019-06-14", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010994/0001213900-19-010994-index.htm"}, {"action": "BUY", "amount": 7702.0, "date": "2019-06-06", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010530/0001213900-19-010530-index.htm"}, {"action": "BUY", "amount": 14232.8, "date": "2019-05-31", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019010061/0001213900-19-010061-index.htm"}, {"action": "BUY", "amount": 89468.5776, "date": "2019-05-24", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000161577419008528/0001615774-19-008528-index.htm"}], "latest": {"action": "BUY", "amount": 42984.0, "date": "2019-06-27", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1713539/000121390019011866/0001213900-19-011866-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001104659-26-108260", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105296", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-102451", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002197", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-17", "title": "FORM F-3/A", "accession": "0001104659-26-075133", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001104659-26-075115", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001104659-26-042010", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-07", "title": "Annual report (foreign)", "accession": "0001104659-26-040360", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "FORM 6-K", "accession": "0001104659-26-018591", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-05", "title": "FORM 6-K", "accession": "0001104659-26-010623", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-09", "title": "FORM 6-K", "accession": "0001104659-26-002492", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-12-15", "title": "FORM F-3/A", "accession": "0001104659-25-121145", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-02", "title": "FORM 6-K", "accession": "0001104659-25-117797", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115962", "price_sensitive": true}, {"form": "F-3", "date": "2025-11-24", "title": "Form F-3", "accession": "0001104659-25-115398", "price_sensitive": false}, {"form": "S-8", "date": "2025-11-05", "title": "FORM S-8", "accession": "0001104659-25-106975", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-06", "title": "FORM 6-K", "accession": "0001104659-25-096934", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-16", "title": "FORM 6-K", "accession": "0001104659-25-090409", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-12", "title": "FORM 6-K", "accession": "0001104659-25-089526", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-28", "title": "FORM 6-K", "accession": "0001104659-25-084299", "price_sensitive": true}, {"form": "20-F", "date": "2025-03-31", "title": "Annual report (foreign)", "accession": "0001410578-25-000574", "price_sensitive": true}, {"form": "424B5", "date": "2024-11-14", "title": "Prospectus", "accession": "0001104659-24-118650", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-14", "title": "FORM 6-K", "accession": "0001104659-24-118355", "price_sensitive": true}, {"form": "S-8", "date": "2024-10-15", "title": "FORM S-8", "accession": "0001104659-24-108226", "price_sensitive": false}, {"form": "6-K", "date": "2024-10-10", "title": "FORM 6-K", "accession": "0001104659-24-107703", "price_sensitive": true}], "performance": {"ticker": "KXIN", "has_prices": true, "summary": {"n": 9, "avg": -0.9999981091391761, "win_rate": 0.0, "best": -0.9999955899471012, "worst": -0.9999986786114561, "as_of": "2026-09-18"}, "buys": [{"who": "Shareholder Value Fund", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10989381.2185, "date": "2020-07-06", "score": 73.1, "ref_price": 328794.242, "return": -0.9999955899471012}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42984.0, "date": "2019-06-27", "score": 36.1, "ref_price": 834133.1755, "return": -0.9999982616684691}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165505.79220000003, "date": "2019-06-26", "score": 50.1, "ref_price": 882723.4575, "return": -0.9999983573564432}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15140.400000000001, "date": "2019-06-21", "score": 30.1, "ref_price": 902969.4084, "return": -0.9999983941870162}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47929.200000000004, "date": "2019-06-19", "score": 36.9, "ref_price": 971805.6413, "return": -0.9999985079321025}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13473.370400000002, "date": "2019-06-14", "score": 29.9, "ref_price": 890011.9998, "return": -0.9999983708084832}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7702.0, "date": "2019-06-06", "score": 26.9, "ref_price": 859926.5169, "return": -0.9999983138094111}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14232.8, "date": "2019-05-31", "score": 30.0, "ref_price": 971805.6413, "return": -0.9999985079321025}, {"who": "Wang Sing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89468.5776, "date": "2019-05-24", "score": 45.4, "ref_price": 1097330.5366, "return": -0.9999986786114561}]}, "price_series": [{"date": "2017-11-06", "close": 3899370.1358, "volume": null}, {"date": "2017-11-07", "close": 3899370.1358, "volume": null}, {"date": "2017-11-08", "close": 3907468.5161, "volume": null}, {"date": "2017-11-09", "close": 3891271.7554, "volume": 1.0}, {"date": "2017-11-10", "close": 3887222.5652, "volume": 2.0}, {"date": "2017-11-13", "close": 3887222.5652, "volume": null}, {"date": "2017-11-14", "close": 3887222.5652, "volume": null}, {"date": "2017-11-15", "close": 3891271.7554, "volume": null}, {"date": "2017-11-16", "close": 3891271.7554, "volume": null}, {"date": "2017-11-17", "close": 3891271.7554, "volume": null}, {"date": "2017-11-20", "close": 3891271.7554, "volume": null}, {"date": "2017-11-21", "close": 3907468.5161, "volume": null}, {"date": "2017-11-22", "close": 3907468.5161, "volume": null}, {"date": "2017-11-24", "close": 3907468.5161, "volume": null}, {"date": "2017-11-27", "close": 3907468.5161, "volume": null}, {"date": "2017-11-28", "close": 3907468.5161, "volume": null}, {"date": "2017-11-29", "close": 3907468.5161, "volume": null}, {"date": "2017-11-30", "close": 3907468.5161, "volume": null}, {"date": "2017-12-01", "close": 3907468.5161, "volume": null}, {"date": "2017-12-04", "close": 3907468.5161, "volume": null}, {"date": "2017-12-05", "close": 3907468.5161, "volume": null}, {"date": "2017-12-06", "close": 3899370.1358, "volume": 2.0}, {"date": "2017-12-07", "close": 3899370.1358, "volume": 2.0}, {"date": "2017-12-08", "close": 3911517.7063, "volume": null}, {"date": "2017-12-11", "close": 3895320.9456, "volume": null}, {"date": "2017-12-12", "close": 3895320.9456, "volume": null}, {"date": "2017-12-13", "close": 3887222.5652, "volume": null}, {"date": "2017-12-14", "close": 3887222.5652, "volume": null}, {"date": "2017-12-15", "close": 3907428.0242, "volume": null}, {"date": "2017-12-18", "close": 3907428.0242, "volume": null}, {"date": "2017-12-19", "close": 3891271.7554, "volume": null}, {"date": "2017-12-20", "close": 3895320.9456, "volume": null}, {"date": "2017-12-21", "close": 3895320.9456, "volume": null}, {"date": "2017-12-22", "close": 3895320.9456, "volume": null}, {"date": "2017-12-26", "close": 3895320.9456, "volume": null}, {"date": "2017-12-27", "close": 3883173.3751, "volume": null}, {"date": "2017-12-28", "close": 3883173.3751, "volume": null}, {"date": "2017-12-29", "close": 3907468.5161, "volume": null}, {"date": "2018-01-02", "close": 3899370.1358, "volume": 1.0}, {"date": "2018-01-03", "close": 3899370.1358, "volume": null}, {"date": "2018-01-04", "close": 3899370.1358, "volume": null}, {"date": "2018-01-05", "close": 3915526.4045, "volume": null}, {"date": "2018-01-08", "close": 3907468.5161, "volume": null}, {"date": "2018-01-09", "close": 3903419.3259, "volume": null}, {"date": "2018-01-10", "close": 3903419.3259, "volume": null}, {"date": "2018-01-11", "close": 3911517.7063, "volume": 4.0}, {"date": "2018-01-12", "close": 3911517.7063, "volume": null}, {"date": "2018-01-16", "close": 3907428.0242, "volume": null}, {"date": "2018-01-17", "close": 3907468.5161, "volume": null}, {"date": "2018-01-18", "close": 3907468.5161, "volume": null}, {"date": "2018-01-19", "close": 3911517.7063, "volume": null}, {"date": "2018-01-22", "close": 3915566.8964, "volume": null}, {"date": "2018-01-23", "close": 3915566.8964, "volume": null}, {"date": "2018-01-24", "close": 3911517.7063, "volume": null}, {"date": "2018-01-25", "close": 3895320.9456, "volume": null}, {"date": "2018-01-26", "close": 3903419.3259, "volume": null}, {"date": "2018-01-29", "close": 3903419.3259, "volume": null}, {"date": "2018-01-30", "close": 3903419.3259, "volume": null}, {"date": "2018-01-31", "close": 3903419.3259, "volume": 1.0}, {"date": "2018-02-01", "close": 3919616.0866, "volume": null}, {"date": "2018-02-02", "close": 3923665.2768, "volume": null}, {"date": "2018-02-05", "close": 3931763.6571, "volume": 1.0}, {"date": "2018-02-06", "close": 3927673.9751, "volume": 3.0}, {"date": "2018-02-07", "close": 3923665.2768, "volume": null}, {"date": "2018-02-08", "close": 3927714.467, "volume": null}, {"date": "2018-02-09", "close": 3923665.2768, "volume": null}, {"date": "2018-02-12", "close": 3907468.5161, "volume": null}, {"date": "2018-02-13", "close": 3907468.5161, "volume": null}, {"date": "2018-02-14", "close": 3927714.467, "volume": null}, {"date": "2018-02-15", "close": 3939862.0375, "volume": 1.0}, {"date": "2018-02-16", "close": 3939862.0375, "volume": null}, {"date": "2018-02-20", "close": 3939862.0375, "volume": null}, {"date": "2018-02-21", "close": 3939862.0375, "volume": null}, {"date": "2018-02-22", "close": 3943870.7357, "volume": null}, {"date": "2018-02-23", "close": 3943870.7357, "volume": null}, {"date": "2018-02-26", "close": 3947960.4178, "volume": 2.0}, {"date": "2018-02-27", "close": 3952009.608, "volume": null}, {"date": "2018-02-28", "close": 3952009.608, "volume": null}, {"date": "2018-03-01", "close": 3947960.4178, "volume": null}, {"date": "2018-03-02", "close": 3956058.7982, "volume": null}, {"date": "2018-03-05", "close": 3956058.7982, "volume": null}, {"date": "2018-03-06", "close": 3947960.4178, "volume": null}, {"date": "2018-03-07", "close": 3956058.7982, "volume": 1.0}, {"date": "2018-03-08", "close": 3956058.7982, "volume": null}, {"date": "2018-03-09", "close": 3927714.467, "volume": null}, {"date": "2018-03-12", "close": 3927714.467, "volume": null}, {"date": "2018-03-13", "close": 3964157.1785, "volume": null}, {"date": "2018-03-14", "close": 3964157.1785, "volume": null}, {"date": "2018-03-15", "close": 3964157.1785, "volume": null}, {"date": "2018-03-16", "close": 3964157.1785, "volume": null}, {"date": "2018-03-19", "close": 3952009.608, "volume": null}, {"date": "2018-03-20", "close": 3964157.1785, "volume": null}, {"date": "2018-03-21", "close": 3964157.1785, "volume": null}, {"date": "2018-03-22", "close": 3960107.9883, "volume": null}, {"date": "2018-03-23", "close": 3960107.9883, "volume": null}, {"date": "2018-03-26", "close": 3947960.4178, "volume": 1.0}, {"date": "2018-03-27", "close": 3960107.9883, "volume": 1.0}, {"date": "2018-03-28", "close": 3960107.9883, "volume": null}, {"date": "2018-03-29", "close": 3943911.2276, "volume": null}, {"date": "2018-04-02", "close": 3943911.2276, "volume": null}, {"date": "2018-04-03", "close": 3947960.4178, "volume": null}, {"date": "2018-04-04", "close": 3927714.467, "volume": null}, {"date": "2018-04-05", "close": 3927714.467, "volume": null}, {"date": "2018-04-06", "close": 3964157.1785, "volume": null}, {"date": "2018-04-09", "close": 3964157.1785, "volume": null}, {"date": "2018-04-10", "close": 3964157.1785, "volume": null}, {"date": "2018-04-11", "close": 3968206.3687, "volume": null}, {"date": "2018-04-12", "close": 3943911.2276, "volume": null}, {"date": "2018-04-13", "close": 3972255.5588, "volume": null}, {"date": "2018-04-16", "close": 3956058.7982, "volume": null}, {"date": "2018-04-17", "close": 3956058.7982, "volume": null}, {"date": "2018-04-18", "close": 3956058.7982, "volume": null}, {"date": "2018-04-19", "close": 3956058.7982, "volume": null}, {"date": "2018-04-20", "close": 3956058.7982, "volume": null}, {"date": "2018-04-23", "close": 3956058.7982, "volume": null}, {"date": "2018-04-24", "close": 3956058.7982, "volume": null}, {"date": "2018-04-25", "close": 3935853.3392, "volume": null}, {"date": "2018-04-26", "close": 3935853.3392, "volume": null}, {"date": "2018-04-27", "close": 3935853.3392, "volume": null}, {"date": "2018-04-30", "close": 3947960.4178, "volume": null}, {"date": "2018-05-01", "close": 3947960.4178, "volume": null}, {"date": "2018-05-02", "close": 3947960.4178, "volume": null}, {"date": "2018-05-03", "close": 3947960.4178, "volume": null}, {"date": "2018-05-04", "close": 3947960.4178, "volume": null}, {"date": "2018-05-07", "close": 3935812.8473, "volume": null}, {"date": "2018-05-08", "close": 3943911.2276, "volume": null}, {"date": "2018-05-09", "close": 3960107.9883, "volume": null}, {"date": "2018-05-10", "close": 3943911.2276, "volume": null}, {"date": "2018-05-11", "close": 3943911.2276, "volume": null}, {"date": "2018-05-14", "close": 3964157.1785, "volume": null}, {"date": "2018-05-15", "close": 3943911.2276, "volume": null}, {"date": "2018-05-16", "close": 3962132.5834, "volume": null}, {"date": "2018-05-17", "close": 3962132.5834, "volume": null}, {"date": "2018-05-18", "close": 3962132.5834, "volume": null}, {"date": "2018-05-21", "close": 3962132.5834, "volume": null}, {"date": "2018-05-22", "close": 3968246.8606, "volume": null}, {"date": "2018-05-23", "close": 3968246.8606, "volume": null}, {"date": "2018-05-24", "close": 3984403.1294, "volume": 1.0}, {"date": "2018-05-25", "close": 3980353.9392, "volume": null}, {"date": "2018-05-29", "close": 3976304.749, "volume": null}, {"date": "2018-05-30", "close": 3976304.749, "volume": null}, {"date": "2018-05-31", "close": 3976304.749, "volume": null}, {"date": "2018-06-01", "close": 3988452.3195, "volume": null}, {"date": "2018-06-04", "close": 3988452.3195, "volume": null}, {"date": "2018-06-05", "close": 3988452.3195, "volume": null}, {"date": "2018-06-06", "close": 3988452.3195, "volume": null}, {"date": "2018-06-07", "close": 3988452.3195, "volume": null}, {"date": "2018-06-08", "close": 3988452.3195, "volume": null}, {"date": "2018-06-11", "close": 4004649.0802, "volume": null}, {"date": "2018-06-12", "close": 4008698.2704, "volume": null}, {"date": "2018-06-13", "close": 3996550.6999, "volume": null}, {"date": "2018-06-14", "close": 4004649.0802, "volume": 1.0}, {"date": "2018-06-15", "close": 4008698.2704, "volume": null}, {"date": "2018-06-18", "close": 4008698.2704, "volume": null}, {"date": "2018-06-19", "close": 4008698.2704, "volume": null}, {"date": "2018-06-20", "close": 4012747.4606, "volume": null}, {"date": "2018-06-21", "close": 4016796.6507, "volume": null}, {"date": "2018-06-22", "close": 4016796.6507, "volume": null}, {"date": "2018-06-25", "close": 4004649.0802, "volume": null}, {"date": "2018-06-26", "close": 4004649.0802, "volume": null}, {"date": "2018-06-27", "close": 4004649.0802, "volume": null}, {"date": "2018-06-28", "close": 3996550.6999, "volume": null}, {"date": "2018-06-29", "close": 4004649.0802, "volume": null}, {"date": "2018-07-02", "close": 4004649.0802, "volume": null}, {"date": "2018-07-03", "close": 4004649.0802, "volume": null}, {"date": "2018-07-05", "close": 4004649.0802, "volume": null}, {"date": "2018-07-06", "close": 4000599.8901, "volume": null}, {"date": "2018-07-09", "close": 4000599.8901, "volume": null}, {"date": "2018-07-10", "close": 4000599.8901, "volume": null}, {"date": "2018-07-11", "close": 4000599.8901, "volume": null}, {"date": "2018-07-12", "close": 4000599.8901, "volume": null}, {"date": "2018-07-13", "close": 4000599.8901, "volume": null}, {"date": "2018-07-16", "close": 4000599.8901, "volume": null}, {"date": "2018-07-17", "close": 4000599.8901, "volume": null}, {"date": "2018-07-18", "close": 4000599.8901, "volume": null}, {"date": "2018-07-19", "close": 4000599.8901, "volume": null}, {"date": "2018-07-20", "close": 4008698.2704, "volume": null}, {"date": "2018-07-23", "close": 4006673.6753, "volume": null}, {"date": "2018-07-24", "close": 4085632.8837, "volume": null}, {"date": "2018-07-25", "close": 4061337.7426, "volume": null}, {"date": "2018-07-26", "close": 4028944.2213, "volume": 2.0}, {"date": "2018-07-27", "close": 4028944.2213, "volume": null}, {"date": "2018-07-30", "close": 4028944.2213, "volume": null}, {"date": "2018-07-31", "close": 4028944.2213, "volume": 1.0}, {"date": "2018-08-01", "close": 4032993.4114, "volume": null}, {"date": "2018-08-02", "close": 4028944.2213, "volume": null}, {"date": "2018-08-03", "close": 4028944.2213, "volume": null}, {"date": "2018-08-06", "close": 4028944.2213, "volume": null}, {"date": "2018-08-07", "close": 4024895.0311, "volume": null}, {"date": "2018-08-08", "close": 4024895.0311, "volume": null}, {"date": "2018-08-09", "close": 4024895.0311, "volume": null}, {"date": "2018-08-10", "close": 4024895.0311, "volume": null}, {"date": "2018-08-13", "close": 4020845.8409, "volume": null}, {"date": "2018-08-14", "close": 4037042.6016, "volume": null}, {"date": "2018-08-15", "close": 4037042.6016, "volume": null}, {"date": "2018-08-16", "close": 4037042.6016, "volume": null}, {"date": "2018-08-17", "close": 4037042.6016, "volume": null}, {"date": "2018-08-20", "close": 4032993.4114, "volume": null}, {"date": "2018-08-21", "close": 4032993.4114, "volume": null}, {"date": "2018-08-22", "close": 4032993.4114, "volume": null}, {"date": "2018-08-23", "close": 4028944.2213, "volume": null}, {"date": "2018-08-24", "close": 4037042.6016, "volume": null}, {"date": "2018-08-27", "close": 4037042.6016, "volume": null}, {"date": "2018-08-28", "close": 4037042.6016, "volume": null}, {"date": "2018-08-29", "close": 4037042.6016, "volume": null}, {"date": "2018-08-30", "close": 4045140.9819, "volume": null}, {"date": "2018-08-31", "close": 4045140.9819, "volume": null}, {"date": "2018-09-04", "close": 4045140.9819, "volume": null}, {"date": "2018-09-05", "close": 4045140.9819, "volume": null}, {"date": "2018-09-06", "close": 4045140.9819, "volume": null}, {"date": "2018-09-07", "close": 4045140.9819, "volume": null}, {"date": "2018-09-10", "close": 4077534.5033, "volume": null}, {"date": "2018-09-11", "close": 4069436.123, "volume": null}, {"date": "2018-09-12", "close": 4069436.123, "volume": null}, {"date": "2018-09-13", "close": 4069436.123, "volume": null}, {"date": "2018-09-14", "close": 4061337.7426, "volume": null}, {"date": "2018-09-17", "close": 4069436.123, "volume": null}, {"date": "2018-09-18", "close": 4065386.9328, "volume": null}, {"date": "2018-09-19", "close": 4454109.1893, "volume": null}, {"date": "2018-09-20", "close": 4069436.123, "volume": null}, {"date": "2018-09-21", "close": 4012747.4606, "volume": null}, {"date": "2018-09-24", "close": 4028944.2213, "volume": null}, {"date": "2018-09-25", "close": 4028944.2213, "volume": null}, {"date": "2018-09-26", "close": 4077534.5033, "volume": null}, {"date": "2018-09-27", "close": 4069436.123, "volume": null}, {"date": "2018-09-28", "close": 4081583.6935, "volume": null}, {"date": "2018-10-01", "close": 4081583.6935, "volume": null}, {"date": "2018-10-02", "close": 4081583.6935, "volume": null}, {"date": "2018-10-03", "close": 4089682.0738, "volume": null}, {"date": "2018-10-04", "close": 4089682.0738, "volume": 1.0}, {"date": "2018-10-05", "close": 4089682.0738, "volume": null}, {"date": "2018-10-08", "close": 4089682.0738, "volume": null}, {"date": "2018-10-09", "close": 4089682.0738, "volume": null}, {"date": "2018-10-10", "close": 4077534.5033, "volume": null}, {"date": "2018-10-11", "close": 4077534.5033, "volume": null}, {"date": "2018-10-12", "close": 4077534.5033, "volume": null}, {"date": "2018-10-15", "close": 4069436.123, "volume": null}, {"date": "2018-10-16", "close": 4077534.5033, "volume": null}, {"date": "2018-10-17", "close": 4069436.123, "volume": null}, {"date": "2018-10-18", "close": 4081583.6935, "volume": null}, {"date": "2018-10-19", "close": 4081583.6935, "volume": null}, {"date": "2018-10-22", "close": 4081583.6935, "volume": null}, {"date": "2018-10-23", "close": 4081583.6935, "volume": null}, {"date": "2018-10-24", "close": 4073485.3132, "volume": null}, {"date": "2018-10-25", "close": 4081583.6935, "volume": null}, {"date": "2018-10-26", "close": 4081583.6935, "volume": null}, {"date": "2018-10-29", "close": 4061337.7426, "volume": null}, {"date": "2018-10-30", "close": 4061337.7426, "volume": null}, {"date": "2018-10-31", "close": 4061337.7426, "volume": 4.0}, {"date": "2018-11-01", "close": 4077534.5033, "volume": null}, {"date": "2018-11-02", "close": 4077534.5033, "volume": null}, {"date": "2018-11-05", "close": 4077534.5033, "volume": null}, {"date": "2018-11-06", "close": 4085632.8837, "volume": null}, {"date": "2018-11-07", "close": 4070569.8962, "volume": 6.0}, {"date": "2018-11-08", "close": 4077534.5033, "volume": null}, {"date": "2018-11-09", "close": 4077534.5033, "volume": null}, {"date": "2018-11-12", "close": 4065386.9328, "volume": 1.0}, {"date": "2018-11-13", "close": 4008698.2704, "volume": null}, {"date": "2018-11-14", "close": 4089682.0738, "volume": null}, {"date": "2018-11-15", "close": 4077534.5033, "volume": null}, {"date": "2018-11-16", "close": 4077534.5033, "volume": null}, {"date": "2018-11-19", "close": 4077534.5033, "volume": null}, {"date": "2018-11-20", "close": 4077534.5033, "volume": null}, {"date": "2018-11-21", "close": 4073485.3132, "volume": null}, {"date": "2018-11-23", "close": 4073485.3132, "volume": null}, {"date": "2018-11-26", "close": 4008698.2704, "volume": null}, {"date": "2018-11-27", "close": 4077534.5033, "volume": null}, {"date": "2018-11-28", "close": 4073485.3132, "volume": null}, {"date": "2018-11-29", "close": 4081583.6935, "volume": null}, {"date": "2018-11-30", "close": 4089682.0738, "volume": null}, {"date": "2018-12-03", "close": 4081583.6935, "volume": null}, {"date": "2018-12-04", "close": 4081583.6935, "volume": null}, {"date": "2018-12-06", "close": 4081583.6935, "volume": null}, {"date": "2018-12-07", "close": 4081583.6935, "volume": null}, {"date": "2018-12-10", "close": 4073485.3132, "volume": null}, {"date": "2018-12-11", "close": 4075509.9082, "volume": null}, {"date": "2018-12-12", "close": 4073485.3132, "volume": 1.0}, {"date": "2018-12-13", "close": 4108915.7272, "volume": null}, {"date": "2018-12-14", "close": 4101829.6444, "volume": null}, {"date": "2018-12-17", "close": 4093731.264, "volume": null}, {"date": "2018-12-18", "close": 4089682.0738, "volume": null}, {"date": "2018-12-19", "close": 4081583.6935, "volume": null}, {"date": "2018-12-20", "close": 4105878.8345, "volume": null}, {"date": "2018-12-21", "close": 4037042.6016, "volume": null}, {"date": "2018-12-24", "close": 4069436.123, "volume": null}, {"date": "2018-12-26", "close": 4069436.123, "volume": null}, {"date": "2018-12-27", "close": 4093731.264, "volume": 1.0}, {"date": "2018-12-28", "close": 4093731.264, "volume": null}, {"date": "2018-12-31", "close": 4089682.0738, "volume": null}, {"date": "2019-01-02", "close": 4103854.2394, "volume": null}, {"date": "2019-01-03", "close": 4109928.0247, "volume": 1.0}, {"date": "2019-01-04", "close": 4109928.0247, "volume": null}, {"date": "2019-01-07", "close": 4093731.264, "volume": null}, {"date": "2019-01-08", "close": 4097780.4542, "volume": null}, {"date": "2019-01-09", "close": 4122075.5952, "volume": null}, {"date": "2019-01-10", "close": 4093731.264, "volume": null}, {"date": "2019-01-11", "close": 4093731.264, "volume": null}, {"date": "2019-01-14", "close": 4101829.6444, "volume": null}, {"date": "2019-01-15", "close": 4130173.9756, "volume": null}, {"date": "2019-01-16", "close": 4118026.405, "volume": null}, {"date": "2019-01-17", "close": 4130173.9756, "volume": null}, {"date": "2019-01-18", "close": 4130173.9756, "volume": null}, {"date": "2019-01-22", "close": 4138272.3559, "volume": 1.0}, {"date": "2019-01-23", "close": 4138272.3559, "volume": null}, {"date": "2019-01-24", "close": 4142321.5461, "volume": null}, {"date": "2019-01-25", "close": 4142321.5461, "volume": null}, {"date": "2019-01-28", "close": 4140296.951, "volume": 1.0}, {"date": "2019-01-29", "close": 4140296.951, "volume": null}, {"date": "2019-01-30", "close": 4138272.3559, "volume": null}, {"date": "2019-01-31", "close": 4138272.3559, "volume": null}, {"date": "2019-02-01", "close": 4142321.5461, "volume": null}, {"date": "2019-02-04", "close": 4138272.3559, "volume": null}, {"date": "2019-02-05", "close": 4138272.3559, "volume": null}, {"date": "2019-02-06", "close": 4162567.4969, "volume": null}, {"date": "2019-02-07", "close": 4162567.4969, "volume": null}, {"date": "2019-02-08", "close": 4162567.4969, "volume": null}, {"date": "2019-02-11", "close": 4151270.2564, "volume": null}, {"date": "2019-02-12", "close": 4148354.8394, "volume": null}, {"date": "2019-02-13", "close": 4148354.8394, "volume": null}, {"date": "2019-02-14", "close": 4148354.8394, "volume": null}, {"date": "2019-02-15", "close": 4158518.3068, "volume": null}, {"date": "2019-02-19", "close": 4154631.0842, "volume": null}, {"date": "2019-02-20", "close": 4148395.3313, "volume": null}, {"date": "2019-02-21", "close": 4148395.3313, "volume": null}, {"date": "2019-02-22", "close": 4148395.3313, "volume": null}, {"date": "2019-02-25", "close": 4148395.3313, "volume": null}, {"date": "2019-02-26", "close": 4146370.7363, "volume": null}, {"date": "2019-02-27", "close": 4146370.7363, "volume": null}, {"date": "2019-02-28", "close": 4146370.7363, "volume": null}, {"date": "2019-03-01", "close": 4146370.7363, "volume": null}, {"date": "2019-03-04", "close": 4146370.7363, "volume": null}, {"date": "2019-03-05", "close": 4146370.7363, "volume": null}, {"date": "2019-03-06", "close": 4146370.7363, "volume": null}, {"date": "2019-03-07", "close": 4146370.7363, "volume": null}, {"date": "2019-03-08", "close": 4146370.7363, "volume": null}, {"date": "2019-03-11", "close": 4166616.6871, "volume": null}, {"date": "2019-03-12", "close": 4166616.6871, "volume": null}, {"date": "2019-03-13", "close": 4170665.8773, "volume": null}, {"date": "2019-03-14", "close": 4174715.0675, "volume": 1.0}, {"date": "2019-03-15", "close": 4186862.638, "volume": null}, {"date": "2019-03-18", "close": 4186862.638, "volume": null}, {"date": "2019-03-19", "close": 4162567.4969, "volume": null}, {"date": "2019-03-20", "close": 4162567.4969, "volume": null}, {"date": "2019-03-21", "close": 4162567.4969, "volume": null}, {"date": "2019-03-22", "close": 4170665.8773, "volume": null}, {"date": "2019-03-25", "close": 4182813.4478, "volume": null}, {"date": "2019-03-26", "close": 4182813.4478, "volume": null}, {"date": "2019-03-27", "close": 3101679.6718, "volume": null}, {"date": "2019-03-28", "close": 3142171.5736, "volume": null}, {"date": "2019-03-29", "close": 2908330.8411, "volume": null}, {"date": "2019-04-01", "close": 4186862.638, "volume": null}, {"date": "2019-04-02", "close": 4180788.8527, "volume": 2.0}, {"date": "2019-04-03", "close": 4180748.3608, "volume": null}, {"date": "2019-04-04", "close": 4178764.2576, "volume": null}, {"date": "2019-04-05", "close": 4178764.2576, "volume": null}, {"date": "2019-04-08", "close": 4178764.2576, "volume": 1.0}, {"date": "2019-04-09", "close": 4179979.0147, "volume": null}, {"date": "2019-04-10", "close": 4178764.2576, "volume": 1.0}, {"date": "2019-04-11", "close": 4174715.0675, "volume": null}, {"date": "2019-04-12", "close": 4174755.5594, "volume": null}, {"date": "2019-04-15", "close": 4174715.0675, "volume": null}, {"date": "2019-04-16", "close": 4174715.0675, "volume": null}, {"date": "2019-04-17", "close": 4211157.779, "volume": null}, {"date": "2019-04-18", "close": 4196985.6134, "volume": null}, {"date": "2019-04-22", "close": 3705009.0075, "volume": null}, {"date": "2019-04-23", "close": 3397270.5544, "volume": null}, {"date": "2019-04-24", "close": 3445658.377, "volume": null}, {"date": "2019-04-25", "close": 3474205.1677, "volume": null}, {"date": "2019-04-26", "close": 3555188.9711, "volume": null}, {"date": "2019-04-29", "close": 3534943.0203, "volume": null}, {"date": "2019-04-30", "close": 2020545.8959, "volume": 1.0}, {"date": "2019-05-01", "close": 1137822.4384, "volume": 2.0}, {"date": "2019-05-02", "close": 1125674.8678, "volume": null}, {"date": "2019-05-03", "close": 1360527.8978, "volume": 3.0}, {"date": "2019-05-06", "close": 1498200.3637, "volume": 3.0}, {"date": "2019-05-07", "close": 1392921.4192, "volume": 1.0}, {"date": "2019-05-08", "close": 1279544.0944, "volume": 1.0}, {"date": "2019-05-09", "close": 1190461.9106, "volume": null}, {"date": "2019-05-10", "close": 1332183.5666, "volume": 1.0}, {"date": "2019-05-13", "close": 1291691.6649, "volume": null}, {"date": "2019-05-14", "close": 1315986.8059, "volume": null}, {"date": "2019-05-15", "close": 1291691.6649, "volume": null}, {"date": "2019-05-16", "close": 1247150.573, "volume": null}, {"date": "2019-05-17", "close": 1149970.0089, "volume": null}, {"date": "2019-05-20", "close": 1113527.2973, "volume": null}, {"date": "2019-05-21", "close": 1295740.8551, "volume": 1.0}, {"date": "2019-05-22", "close": 1093281.3465, "volume": null}, {"date": "2019-05-23", "close": 1109478.1072, "volume": null}, {"date": "2019-05-24", "close": 1097330.5366, "volume": null}, {"date": "2019-05-28", "close": 1089232.1563, "volume": null}, {"date": "2019-05-29", "close": 1154019.1991, "volume": 1.0}, {"date": "2019-05-30", "close": 1024445.1135, "volume": null}, {"date": "2019-05-31", "close": 971805.6413, "volume": null}, {"date": "2019-06-03", "close": 874625.0772, "volume": null}, {"date": "2019-06-04", "close": 894871.028, "volume": null}, {"date": "2019-06-05", "close": 907018.5986, "volume": null}, {"date": "2019-06-06", "close": 859926.5169, "volume": null}, {"date": "2019-06-07", "close": 850329.9361, "volume": null}, {"date": "2019-06-10", "close": 870575.887, "volume": null}, {"date": "2019-06-11", "close": 842231.5558, "volume": null}, {"date": "2019-06-12", "close": 813887.2246, "volume": null}, {"date": "2019-06-13", "close": 826034.7951, "volume": null}, {"date": "2019-06-14", "close": 890011.9998, "volume": null}, {"date": "2019-06-17", "close": 852030.596, "volume": null}, {"date": "2019-06-18", "close": 890821.8379, "volume": null}, {"date": "2019-06-19", "close": 971805.6413, "volume": null}, {"date": "2019-06-20", "close": 890821.8379, "volume": null}, {"date": "2019-06-21", "close": 902969.4084, "volume": null}, {"date": "2019-06-24", "close": 903779.2464, "volume": null}, {"date": "2019-06-25", "close": 870575.887, "volume": null}, {"date": "2019-06-26", "close": 882723.4575, "volume": null}, {"date": "2019-06-27", "close": 834133.1755, "volume": null}, {"date": "2019-06-28", "close": 890821.8379, "volume": null}, {"date": "2019-07-01", "close": 858428.3165, "volume": null}, {"date": "2019-07-02", "close": 813887.2246, "volume": null}, {"date": "2019-07-03", "close": 830083.9853, "volume": null}, {"date": "2019-07-05", "close": 817936.4148, "volume": null}, {"date": "2019-07-08", "close": 813887.2246, "volume": null}, {"date": "2019-07-09", "close": 801739.6541, "volume": null}, {"date": "2019-07-10", "close": 789592.0836, "volume": null}, {"date": "2019-07-11", "close": 741001.8015, "volume": null}, {"date": "2019-07-12", "close": 704559.0899, "volume": null}, {"date": "2019-07-15", "close": 728854.231, "volume": null}, {"date": "2019-07-16", "close": 664067.1882, "volume": null}, {"date": "2019-07-17", "close": 672165.5686, "volume": null}, {"date": "2019-07-18", "close": 592356.0303, "volume": null}, {"date": "2019-07-19", "close": 609403.1209, "volume": null}, {"date": "2019-07-22", "close": 595230.9553, "volume": null}, {"date": "2019-07-23", "close": 696501.2015, "volume": 1.0}, {"date": "2019-07-24", "close": 603329.3356, "volume": null}, {"date": "2019-07-25", "close": 607378.5258, "volume": null}, {"date": "2019-07-26", "close": 615476.9062, "volume": null}, {"date": "2019-07-29", "close": 602276.5462, "volume": null}, {"date": "2019-07-30", "close": 613452.3111, "volume": null}, {"date": "2019-07-31", "close": 664067.1882, "volume": null}, {"date": "2019-08-01", "close": 660017.9981, "volume": null}, {"date": "2019-08-02", "close": 668116.3784, "volume": null}, {"date": "2019-08-05", "close": 647870.4275, "volume": null}, {"date": "2019-08-06", "close": 631633.1749, "volume": null}, {"date": "2019-08-07", "close": 619526.0963, "volume": null}, {"date": "2019-08-08", "close": 607378.5258, "volume": null}, {"date": "2019-08-09", "close": 566886.6241, "volume": null}, {"date": "2019-08-12", "close": 518296.342, "volume": null}, {"date": "2019-08-13", "close": 554739.0536, "volume": null}, {"date": "2019-08-14", "close": 562837.4339, "volume": null}, {"date": "2019-08-15", "close": 761531.1957, "volume": null}, {"date": "2019-08-16", "close": 753149.372, "volume": null}, {"date": "2019-08-19", "close": 728854.231, "volume": null}, {"date": "2019-08-20", "close": 749100.1818, "volume": null}, {"date": "2019-08-21", "close": 741730.6557, "volume": null}, {"date": "2019-08-22", "close": 728854.231, "volume": null}, {"date": "2019-08-23", "close": 732903.4212, "volume": null}, {"date": "2019-08-26", "close": 708608.2801, "volume": null}, {"date": "2019-08-27", "close": 799310.14, "volume": null}, {"date": "2019-08-28", "close": 801739.6541, "volume": null}, {"date": "2019-08-29", "close": 769346.1327, "volume": null}, {"date": "2019-08-30", "close": 753149.372, "volume": null}, {"date": "2019-09-03", "close": 761247.7524, "volume": null}, {"date": "2019-09-04", "close": 741001.8015, "volume": null}, {"date": "2019-09-05", "close": 728854.231, "volume": null}, {"date": "2019-09-06", "close": 761247.7524, "volume": null}, {"date": "2019-09-09", "close": 793641.2737, "volume": null}, {"date": "2019-09-10", "close": 821985.6049, "volume": null}, {"date": "2019-09-11", "close": 818138.8743, "volume": null}, {"date": "2019-09-12", "close": 789592.0836, "volume": null}, {"date": "2019-09-13", "close": 789592.0836, "volume": null}, {"date": "2019-09-16", "close": 793641.2737, "volume": null}, {"date": "2019-09-17", "close": 821985.6049, "volume": null}, {"date": "2019-09-18", "close": 789470.6079, "volume": null}, {"date": "2019-09-19", "close": 834133.1755, "volume": null}, {"date": "2019-09-20", "close": 866526.6968, "volume": null}, {"date": "2019-09-23", "close": 874625.0772, "volume": null}, {"date": "2019-09-24", "close": 813887.2246, "volume": null}, {"date": "2019-09-25", "close": 781493.7032, "volume": null}, {"date": "2019-09-26", "close": 777404.0211, "volume": null}, {"date": "2019-09-27", "close": 706178.766, "volume": null}, {"date": "2019-09-30", "close": 728854.231, "volume": null}, {"date": "2019-10-01", "close": 728854.231, "volume": null}, {"date": "2019-10-02", "close": 647870.4275, "volume": null}, {"date": "2019-10-03", "close": 660017.9981, "volume": null}, {"date": "2019-10-04", "close": 712657.4703, "volume": null}, {"date": "2019-10-07", "close": 708608.2801, "volume": null}, {"date": "2019-10-08", "close": 655968.8079, "volume": null}, {"date": "2019-10-09", "close": 655968.8079, "volume": null}, {"date": "2019-10-10", "close": 664067.1882, "volume": null}, {"date": "2019-10-11", "close": 670626.8763, "volume": null}, {"date": "2019-10-14", "close": 696460.7096, "volume": null}, {"date": "2019-10-15", "close": 672165.5686, "volume": null}, {"date": "2019-10-16", "close": 704559.0899, "volume": null}, {"date": "2019-10-17", "close": 708608.2801, "volume": null}, {"date": "2019-10-18", "close": 660017.9981, "volume": null}, {"date": "2019-10-21", "close": 676214.7587, "volume": null}, {"date": "2019-10-22", "close": 660017.9981, "volume": null}, {"date": "2019-10-23", "close": 683948.712, "volume": null}, {"date": "2019-10-24", "close": 700509.8998, "volume": null}, {"date": "2019-10-25", "close": 700509.8998, "volume": null}, {"date": "2019-10-28", "close": 611427.716, "volume": null}, {"date": "2019-10-29", "close": 635722.857, "volume": null}, {"date": "2019-10-30", "close": 663986.2044, "volume": null}, {"date": "2019-10-31", "close": 566886.6241, "volume": null}, {"date": "2019-11-01", "close": 615152.9709, "volume": null}, {"date": "2019-11-04", "close": 627624.4767, "volume": null}, {"date": "2019-11-05", "close": 611427.716, "volume": null}, {"date": "2019-11-06", "close": 562837.4339, "volume": null}, {"date": "2019-11-07", "close": 570935.8143, "volume": null}, {"date": "2019-11-08", "close": 595230.9553, "volume": null}, {"date": "2019-11-11", "close": 602762.449, "volume": null}, {"date": "2019-11-12", "close": 603329.3356, "volume": null}, {"date": "2019-11-13", "close": 581990.1034, "volume": null}, {"date": "2019-11-14", "close": 583083.3848, "volume": null}, {"date": "2019-11-15", "close": 593732.7549, "volume": null}, {"date": "2019-11-18", "close": 583083.3848, "volume": null}, {"date": "2019-11-19", "close": 600778.3458, "volume": null}, {"date": "2019-11-20", "close": 607378.5258, "volume": null}, {"date": "2019-11-21", "close": 627624.4767, "volume": null}, {"date": "2019-11-22", "close": 566886.6241, "volume": null}, {"date": "2019-11-25", "close": 566886.6241, "volume": null}, {"date": "2019-11-26", "close": 623494.3027, "volume": null}, {"date": "2019-11-27", "close": 566886.6241, "volume": null}, {"date": "2019-11-29", "close": 581058.7897, "volume": null}, {"date": "2019-12-02", "close": 581139.7735, "volume": null}, {"date": "2019-12-03", "close": 554779.5455, "volume": null}, {"date": "2019-12-04", "close": 550689.8634, "volume": null}, {"date": "2019-12-05", "close": 516271.7469, "volume": null}, {"date": "2019-12-06", "close": 533197.3619, "volume": null}, {"date": "2019-12-09", "close": 533197.3619, "volume": null}, {"date": "2019-12-10", "close": 532468.5076, "volume": null}, {"date": "2019-12-11", "close": 494001.201, "volume": null}, {"date": "2019-12-12", "close": 469706.06, "volume": null}, {"date": "2019-12-13", "close": 485902.8207, "volume": null}, {"date": "2019-12-16", "close": 464644.5723, "volume": null}, {"date": "2019-12-17", "close": 494001.201, "volume": 2.0}, {"date": "2019-12-18", "close": 518296.342, "volume": null}, {"date": "2019-12-19", "close": 530443.9125, "volume": null}, {"date": "2019-12-20", "close": 538542.2929, "volume": null}, {"date": "2019-12-23", "close": 546640.6732, "volume": null}, {"date": "2019-12-24", "close": 539757.0499, "volume": null}, {"date": "2019-12-26", "close": 534493.1027, "volume": null}, {"date": "2019-12-27", "close": 526394.7224, "volume": null}, {"date": "2019-12-30", "close": 635722.857, "volume": 1.0}, {"date": "2019-12-31", "close": 757198.5622, "volume": null}, {"date": "2020-01-02", "close": 546640.6732, "volume": 1.0}, {"date": "2020-01-03", "close": 533683.2647, "volume": null}, {"date": "2020-01-06", "close": 526394.7224, "volume": null}, {"date": "2020-01-07", "close": 506148.7715, "volume": null}, {"date": "2020-01-08", "close": 506148.7715, "volume": null}, {"date": "2020-01-09", "close": 506148.7715, "volume": null}, {"date": "2020-01-10", "close": 526394.7224, "volume": null}, {"date": "2020-01-13", "close": 510197.9617, "volume": null}, {"date": "2020-01-14", "close": 514247.1519, "volume": null}, {"date": "2020-01-15", "close": 514166.1681, "volume": null}, {"date": "2020-01-16", "close": 511979.6054, "volume": null}, {"date": "2020-01-17", "close": 502099.5813, "volume": null}, {"date": "2020-01-21", "close": 485902.8207, "volume": null}, {"date": "2020-01-22", "close": 473755.2501, "volume": null}, {"date": "2020-01-23", "close": 489952.0108, "volume": null}, {"date": "2020-01-24", "close": 481853.6305, "volume": null}, {"date": "2020-01-27", "close": 465656.8698, "volume": null}, {"date": "2020-01-28", "close": 477804.4403, "volume": null}, {"date": "2020-01-29", "close": 465697.3617, "volume": null}, {"date": "2020-01-30", "close": 461607.6796, "volume": null}, {"date": "2020-01-31", "close": 461607.6796, "volume": null}, {"date": "2020-02-03", "close": 461607.6796, "volume": null}, {"date": "2020-02-04", "close": 433263.3484, "volume": null}, {"date": "2020-02-05", "close": 473755.2501, "volume": null}, {"date": "2020-02-06", "close": 473755.2501, "volume": null}, {"date": "2020-02-07", "close": 460028.4955, "volume": null}, {"date": "2020-02-10", "close": 465980.805, "volume": null}, {"date": "2020-02-11", "close": 456141.2729, "volume": null}, {"date": "2020-02-12", "close": 425164.9681, "volume": null}, {"date": "2020-02-13", "close": 452739.9531, "volume": null}, {"date": "2020-02-14", "close": 453509.2993, "volume": null}, {"date": "2020-02-18", "close": 465656.8698, "volume": null}, {"date": "2020-02-19", "close": 473714.7582, "volume": null}, {"date": "2020-02-20", "close": 457558.4894, "volume": null}, {"date": "2020-02-21", "close": 462093.5824, "volume": null}, {"date": "2020-02-24", "close": 441847.6316, "volume": null}, {"date": "2020-02-25", "close": 433344.3322, "volume": null}, {"date": "2020-02-26", "close": 425164.9681, "volume": null}, {"date": "2020-02-27", "close": 425164.9681, "volume": null}, {"date": "2020-02-28", "close": 425164.9681, "volume": null}, {"date": "2020-03-02", "close": 432494.0023, "volume": null}, {"date": "2020-03-03", "close": 429214.1582, "volume": null}, {"date": "2020-03-04", "close": 449460.1091, "volume": null}, {"date": "2020-03-05", "close": 443386.3238, "volume": null}, {"date": "2020-03-06", "close": 436705.1601, "volume": null}, {"date": "2020-03-09", "close": 372525.4958, "volume": null}, {"date": "2020-03-10", "close": 388722.2565, "volume": null}, {"date": "2020-03-11", "close": 384673.0664, "volume": null}, {"date": "2020-03-12", "close": 323935.2138, "volume": null}, {"date": "2020-03-13", "close": 322720.4567, "volume": null}, {"date": "2020-03-16", "close": 274899.5208, "volume": null}, {"date": "2020-03-17", "close": 222786.4433, "volume": null}, {"date": "2020-03-18", "close": 194563.5878, "volume": null}, {"date": "2020-03-19", "close": 224770.5465, "volume": null}, {"date": "2020-03-20", "close": 303689.2629, "volume": null}, {"date": "2020-03-23", "close": 272834.4338, "volume": null}, {"date": "2020-03-24", "close": 364386.6236, "volume": null}, {"date": "2020-03-25", "close": 362402.5204, "volume": null}, {"date": "2020-03-26", "close": 378801.7406, "volume": null}, {"date": "2020-03-27", "close": 356369.227, "volume": null}, {"date": "2020-03-30", "close": 348230.3548, "volume": null}, {"date": "2020-03-31", "close": 348230.3548, "volume": null}, {"date": "2020-04-01", "close": 360337.4334, "volume": null}, {"date": "2020-04-02", "close": 358596.6866, "volume": null}, {"date": "2020-04-03", "close": 336082.7843, "volume": null}, {"date": "2020-04-06", "close": 392771.4467, "volume": null}, {"date": "2020-04-07", "close": 404919.0172, "volume": null}, {"date": "2020-04-08", "close": 403015.8978, "volume": null}, {"date": "2020-04-09", "close": 412976.9057, "volume": null}, {"date": "2020-04-13", "close": 384875.5259, "volume": null}, {"date": "2020-04-14", "close": 425164.9681, "volume": null}, {"date": "2020-04-15", "close": 387750.4509, "volume": null}, {"date": "2020-04-16", "close": 389815.5379, "volume": null}, {"date": "2020-04-17", "close": 386616.6776, "volume": null}, {"date": "2020-04-20", "close": 384713.5583, "volume": null}, {"date": "2020-04-21", "close": 368476.3057, "volume": null}, {"date": "2020-04-22", "close": 346529.6949, "volume": null}, {"date": "2020-04-23", "close": 364427.1155, "volume": null}, {"date": "2020-04-24", "close": 356369.227, "volume": null}, {"date": "2020-04-27", "close": 336082.7843, "volume": null}, {"date": "2020-04-28", "close": 336204.26, "volume": null}, {"date": "2020-04-29", "close": 356008.4442, "volume": null}, {"date": "2020-04-30", "close": 421075.286, "volume": 1.0}, {"date": "2020-05-01", "close": 366289.743, "volume": null}, {"date": "2020-05-04", "close": 360580.3848, "volume": null}, {"date": "2020-05-05", "close": 408968.2074, "volume": 2.0}, {"date": "2020-05-06", "close": 372768.4472, "volume": null}, {"date": "2020-05-07", "close": 406943.6123, "volume": 1.0}, {"date": "2020-05-08", "close": 404797.5415, "volume": null}, {"date": "2020-05-11", "close": 421115.7779, "volume": null}, {"date": "2020-05-12", "close": 449460.1091, "volume": 1.0}, {"date": "2020-05-13", "close": 404676.0658, "volume": null}, {"date": "2020-05-14", "close": 393743.2523, "volume": null}, {"date": "2020-05-15", "close": 328753.7501, "volume": null}, {"date": "2020-05-18", "close": 325554.8898, "volume": null}, {"date": "2020-05-19", "close": 322558.4891, "volume": null}, {"date": "2020-05-20", "close": 358393.4172, "volume": 1.0}, {"date": "2020-05-21", "close": 348149.371, "volume": null}, {"date": "2020-05-22", "close": 340131.9745, "volume": null}, {"date": "2020-05-26", "close": 334463.1082, "volume": null}, {"date": "2020-05-27", "close": 340131.9745, "volume": null}, {"date": "2020-05-28", "close": 332074.086, "volume": null}, {"date": "2020-05-29", "close": 319886.0236, "volume": null}, {"date": "2020-06-01", "close": 321910.6187, "volume": null}, {"date": "2020-06-02", "close": 334382.1244, "volume": null}, {"date": "2020-06-03", "close": 319886.0236, "volume": null}, {"date": "2020-06-04", "close": 344181.1646, "volume": null}, {"date": "2020-06-05", "close": 344302.6403, "volume": null}, {"date": "2020-06-08", "close": 355518.8971, "volume": null}, {"date": "2020-06-09", "close": 408968.2074, "volume": 2.0}, {"date": "2020-06-10", "close": 441361.7288, "volume": 1.0}, {"date": "2020-06-11", "close": 364427.1155, "volume": null}, {"date": "2020-06-12", "close": 392771.4467, "volume": 2.0}, {"date": "2020-06-15", "close": 360377.9253, "volume": null}, {"date": "2020-06-16", "close": 398926.2158, "volume": null}, {"date": "2020-06-17", "close": 368476.3057, "volume": null}, {"date": "2020-06-18", "close": 364427.1155, "volume": null}, {"date": "2020-06-19", "close": 352279.545, "volume": null}, {"date": "2020-06-22", "close": 344181.1646, "volume": null}, {"date": "2020-06-23", "close": 348230.3548, "volume": null}, {"date": "2020-06-24", "close": 332033.5941, "volume": null}, {"date": "2020-06-25", "close": 315836.8334, "volume": null}, {"date": "2020-06-26", "close": 321708.1592, "volume": null}, {"date": "2020-06-29", "close": 351874.626, "volume": 1.0}, {"date": "2020-06-30", "close": 348230.3548, "volume": null}, {"date": "2020-07-01", "close": 344181.1646, "volume": null}, {"date": "2020-07-02", "close": 326850.6307, "volume": null}, {"date": "2020-07-06", "close": 328794.242, "volume": null}, {"date": "2020-07-07", "close": 381717.1575, "volume": 1.0}, {"date": "2020-07-08", "close": 429538.0935, "volume": 7.0}, {"date": "2020-07-09", "close": 346286.7435, "volume": 1.0}, {"date": "2020-07-10", "close": 337742.9523, "volume": null}, {"date": "2020-07-13", "close": 326405.2198, "volume": null}, {"date": "2020-07-14", "close": 338471.8065, "volume": null}, {"date": "2020-07-15", "close": 335961.3086, "volume": null}, {"date": "2020-07-16", "close": 340091.4826, "volume": null}, {"date": "2020-07-17", "close": 341144.272, "volume": null}, {"date": "2020-07-20", "close": 341346.7315, "volume": null}, {"date": "2020-07-21", "close": 350254.9499, "volume": null}, {"date": "2020-07-22", "close": 387102.5805, "volume": null}, {"date": "2020-07-23", "close": 372485.0039, "volume": null}, {"date": "2020-07-24", "close": 373051.8906, "volume": null}, {"date": "2020-07-27", "close": 380623.8762, "volume": null}, {"date": "2020-07-28", "close": 372525.4958, "volume": null}, {"date": "2020-07-29", "close": 437312.5386, "volume": 2.0}, {"date": "2020-07-30", "close": 437312.5386, "volume": 2.0}, {"date": "2020-07-31", "close": 406336.2338, "volume": 1.0}, {"date": "2020-08-03", "close": 413017.3976, "volume": null}, {"date": "2020-08-04", "close": 412571.9866, "volume": null}, {"date": "2020-08-05", "close": 419091.1828, "volume": null}, {"date": "2020-08-06", "close": 417066.5877, "volume": null}, {"date": "2020-08-07", "close": 408968.2074, "volume": null}, {"date": "2020-08-10", "close": 425164.9681, "volume": null}, {"date": "2020-08-11", "close": 417066.5877, "volume": null}, {"date": "2020-08-12", "close": 417066.5877, "volume": null}, {"date": "2020-08-13", "close": 404919.0172, "volume": null}, {"date": "2020-08-14", "close": 400626.8756, "volume": null}, {"date": "2020-08-17", "close": 375481.4047, "volume": null}, {"date": "2020-08-18", "close": 364427.1155, "volume": null}, {"date": "2020-08-19", "close": 372525.4958, "volume": null}, {"date": "2020-08-20", "close": 378599.2811, "volume": null}, {"date": "2020-08-21", "close": 376574.686, "volume": null}, {"date": "2020-08-24", "close": 369853.0303, "volume": null}, {"date": "2020-08-25", "close": 368476.3057, "volume": null}, {"date": "2020-08-26", "close": 363131.3746, "volume": 1.0}, {"date": "2020-08-27", "close": 263197.3612, "volume": 2.0}, {"date": "2020-08-28", "close": 238902.2202, "volume": 1.0}, {"date": "2020-08-31", "close": 229994.0018, "volume": null}, {"date": "2020-09-01", "close": 223920.2165, "volume": null}, {"date": "2020-09-02", "close": 212582.484, "volume": null}, {"date": "2020-09-03", "close": 210517.397, "volume": null}, {"date": "2020-09-04", "close": 179136.1732, "volume": null}, {"date": "2020-09-08", "close": 166826.6351, "volume": null}, {"date": "2020-09-09", "close": 208897.721, "volume": 7.0}, {"date": "2020-09-10", "close": 202459.5086, "volume": 1.0}, {"date": "2020-09-11", "close": 214607.0791, "volume": 1.0}, {"date": "2020-09-14", "close": 203674.2657, "volume": null}, {"date": "2020-09-15", "close": 192377.0251, "volume": null}, {"date": "2020-09-16", "close": 194847.0311, "volume": null}, {"date": "2020-09-17", "close": 190109.4786, "volume": null}, {"date": "2020-09-18", "close": 186262.7479, "volume": 1.0}, {"date": "2020-09-21", "close": 185452.9099, "volume": null}, {"date": "2020-09-22", "close": 188165.8673, "volume": null}, {"date": "2020-09-23", "close": 181201.2602, "volume": null}, {"date": "2020-09-24", "close": 230520.3965, "volume": null}, {"date": "2020-09-25", "close": 224932.5141, "volume": null}, {"date": "2020-09-28", "close": 224730.0546, "volume": null}, {"date": "2020-09-29", "close": 238861.7283, "volume": null}, {"date": "2020-09-30", "close": 230803.8398, "volume": null}, {"date": "2020-10-01", "close": 223515.2975, "volume": null}, {"date": "2020-10-02", "close": 220437.913, "volume": null}, {"date": "2020-10-05", "close": 206103.7798, "volume": null}, {"date": "2020-10-06", "close": 208128.3748, "volume": null}, {"date": "2020-10-07", "close": 202459.5086, "volume": null}, {"date": "2020-10-08", "close": 214607.0791, "volume": null}, {"date": "2020-10-09", "close": 215092.9819, "volume": null}, {"date": "2020-10-12", "close": 219182.664, "volume": null}, {"date": "2020-10-13", "close": 218656.2693, "volume": null}, {"date": "2020-10-14", "close": 801739.6541, "volume": 150.0}, {"date": "2020-10-15", "close": 538542.2929, "volume": 16.0}, {"date": "2020-10-16", "close": 838182.3656, "volume": 136.0}, {"date": "2020-10-19", "close": 3300089.9903, "volume": 581.0}, {"date": "2020-10-20", "close": 1923365.3318, "volume": 44.0}, {"date": "2020-10-21", "close": 1866676.6693, "volume": 28.0}, {"date": "2020-10-22", "close": 1919316.1416, "volume": 12.0}, {"date": "2020-10-23", "close": 2004349.1352, "volume": 29.0}, {"date": "2020-10-26", "close": 1846430.7185, "volume": 3.0}, {"date": "2020-10-27", "close": 1915266.9514, "volume": 11.0}, {"date": "2020-10-28", "close": 1805938.8168, "volume": 2.0}, {"date": "2020-10-29", "close": 1518446.3145, "volume": 4.0}, {"date": "2020-10-30", "close": 1388872.229, "volume": 2.0}, {"date": "2020-11-02", "close": 1287642.4747, "volume": 4.0}, {"date": "2020-11-03", "close": 1267396.5239, "volume": 3.0}, {"date": "2020-11-04", "close": 1121625.6777, "volume": 3.0}, {"date": "2020-11-05", "close": 1526544.6949, "volume": 113.0}, {"date": "2020-11-06", "close": 1477954.4128, "volume": 12.0}, {"date": "2020-11-09", "close": 1429364.1308, "volume": 3.0}, {"date": "2020-11-10", "close": 1222855.432, "volume": 3.0}, {"date": "2020-11-11", "close": 1206658.6713, "volume": 2.0}, {"date": "2020-11-12", "close": 1283593.2846, "volume": 5.0}, {"date": "2020-11-13", "close": 1259298.1435, "volume": 4.0}, {"date": "2020-11-16", "close": 1243101.3828, "volume": 2.0}, {"date": "2020-11-17", "close": 1222855.432, "volume": 2.0}, {"date": "2020-11-18", "close": 1218806.2418, "volume": 1.0}, {"date": "2020-11-19", "close": 1218806.2418, "volume": 2.0}, {"date": "2020-11-20", "close": 2453809.2443, "volume": 335.0}, {"date": "2020-11-23", "close": 3842681.4733, "volume": 218.0}, {"date": "2020-11-24", "close": 2931613.6846, "volume": 22.0}, {"date": "2020-11-25", "close": 3032843.4389, "volume": 23.0}, {"date": "2020-11-27", "close": 3028794.2487, "volume": 4.0}, {"date": "2020-11-30", "close": 2627924.4217, "volume": 5.0}, {"date": "2020-12-01", "close": 2846580.691, "volume": 37.0}, {"date": "2020-12-02", "close": 2725104.9858, "volume": 4.0}, {"date": "2020-12-03", "close": 2656268.7529, "volume": 3.0}, {"date": "2020-12-04", "close": 1984103.1843, "volume": 14.0}, {"date": "2020-12-07", "close": 1761397.7249, "volume": 11.0}, {"date": "2020-12-08", "close": 1781643.6757, "volume": 8.0}, {"date": "2020-12-09", "close": 1615626.8787, "volume": 15.0}, {"date": "2020-12-10", "close": 1591331.7376, "volume": 4.0}, {"date": "2020-12-11", "close": 1631823.6394, "volume": 5.0}, {"date": "2020-12-14", "close": 1652069.5902, "volume": 4.0}, {"date": "2020-12-15", "close": 1656118.7804, "volume": 3.0}, {"date": "2020-12-16", "close": 1631823.6394, "volume": 2.0}, {"date": "2020-12-17", "close": 1676364.7313, "volume": 6.0}, {"date": "2020-12-18", "close": 1890971.8104, "volume": 25.0}, {"date": "2020-12-21", "close": 1814037.1971, "volume": 5.0}, {"date": "2020-12-22", "close": 1745200.9642, "volume": 6.0}, {"date": "2020-12-23", "close": 1729004.2035, "volume": 3.0}, {"date": "2020-12-24", "close": 1583233.3573, "volume": 4.0}, {"date": "2020-12-28", "close": 1607528.4983, "volume": 4.0}, {"date": "2020-12-29", "close": 1526544.6949, "volume": 3.0}, {"date": "2020-12-30", "close": 1615626.8787, "volume": 4.0}, {"date": "2020-12-31", "close": 1510347.9342, "volume": 4.0}, {"date": "2021-01-04", "close": 1530593.8851, "volume": 3.0}, {"date": "2021-01-05", "close": 1615626.8787, "volume": 4.0}, {"date": "2021-01-06", "close": 1587282.5475, "volume": 4.0}, {"date": "2021-01-07", "close": 1834283.148, "volume": 10.0}, {"date": "2021-01-08", "close": 1773545.2954, "volume": 7.0}, {"date": "2021-01-11", "close": 1712807.4428, "volume": 3.0}, {"date": "2021-01-12", "close": 1635872.8295, "volume": 4.0}, {"date": "2021-01-13", "close": 1623725.259, "volume": 4.0}, {"date": "2021-01-14", "close": 1623725.259, "volume": 2.0}, {"date": "2021-01-15", "close": 1591331.7376, "volume": 3.0}, {"date": "2021-01-19", "close": 1567036.5966, "volume": 2.0}, {"date": "2021-01-20", "close": 1579184.1671, "volume": 2.0}, {"date": "2021-01-21", "close": 1838332.3381, "volume": 22.0}, {"date": "2021-01-22", "close": 1648020.4001, "volume": 13.0}, {"date": "2021-01-25", "close": 1631823.6394, "volume": 12.0}, {"date": "2021-01-26", "close": 1615626.8787, "volume": 9.0}, {"date": "2021-01-27", "close": 1550839.8359, "volume": 9.0}, {"date": "2021-01-28", "close": 1595380.9278, "volume": 8.0}, {"date": "2021-01-29", "close": 1486052.7932, "volume": 7.0}, {"date": "2021-02-01", "close": 1482003.603, "volume": 4.0}, {"date": "2021-02-02", "close": 1490101.9833, "volume": 5.0}, {"date": "2021-02-03", "close": 1514397.1244, "volume": 7.0}, {"date": "2021-02-04", "close": 1562987.4064, "volume": 7.0}, {"date": "2021-02-05", "close": 1550839.8359, "volume": 8.0}, {"date": "2021-02-08", "close": 1510347.9342, "volume": 6.0}, {"date": "2021-02-09", "close": 1583233.3573, "volume": 19.0}, {"date": "2021-02-10", "close": 1846430.7185, "volume": 43.0}, {"date": "2021-02-11", "close": 1660167.9706, "volume": 42.0}, {"date": "2021-02-12", "close": 1724955.0133, "volume": 8.0}, {"date": "2021-02-16", "close": 1818086.3873, "volume": 17.0}, {"date": "2021-02-17", "close": 1745200.9642, "volume": 6.0}, {"date": "2021-02-18", "close": 1680413.9214, "volume": 10.0}, {"date": "2021-02-19", "close": 1692561.4919, "volume": 11.0}, {"date": "2021-02-22", "close": 1712807.4428, "volume": 11.0}, {"date": "2021-02-23", "close": 1498200.3637, "volume": 11.0}, {"date": "2021-02-24", "close": 1538692.2654, "volume": 6.0}, {"date": "2021-02-25", "close": 1502249.5539, "volume": 8.0}, {"date": "2021-02-26", "close": 1364577.088, "volume": 6.0}, {"date": "2021-03-01", "close": 1417216.5602, "volume": 3.0}, {"date": "2021-03-02", "close": 1550839.8359, "volume": 34.0}, {"date": "2021-03-03", "close": 1421265.7504, "volume": 7.0}, {"date": "2021-03-04", "close": 1125674.8678, "volume": 12.0}, {"date": "2021-03-05", "close": 1210707.8615, "volume": 9.0}, {"date": "2021-03-08", "close": 1166166.7696, "volume": 8.0}, {"date": "2021-03-09", "close": 1202609.4811, "volume": 4.0}, {"date": "2021-03-10", "close": 1360527.8978, "volume": 10.0}, {"date": "2021-03-11", "close": 1364577.088, "volume": 5.0}, {"date": "2021-03-12", "close": 1348380.3273, "volume": 4.0}, {"date": "2021-03-15", "close": 1340281.947, "volume": 3.0}, {"date": "2021-03-16", "close": 1328134.3765, "volume": 11.0}, {"date": "2021-03-17", "close": 1372675.4683, "volume": 5.0}, {"date": "2021-03-18", "close": 1356478.7077, "volume": 6.0}, {"date": "2021-03-19", "close": 1396970.6094, "volume": 3.0}, {"date": "2021-03-22", "close": 1421265.7504, "volume": 16.0}, {"date": "2021-03-23", "close": 1352429.5175, "volume": 4.0}, {"date": "2021-03-24", "close": 1235003.0025, "volume": 5.0}, {"date": "2021-03-25", "close": 1279544.0944, "volume": 4.0}, {"date": "2021-03-26", "close": 1287642.4747, "volume": 4.0}, {"date": "2021-03-29", "close": 1372675.4683, "volume": 7.0}, {"date": "2021-03-30", "close": 1441511.7013, "volume": 8.0}, {"date": "2021-03-31", "close": 1336232.7568, "volume": 4.0}, {"date": "2021-04-01", "close": 1372675.4683, "volume": 3.0}, {"date": "2021-04-05", "close": 1299790.0453, "volume": 3.0}, {"date": "2021-04-06", "close": 1230953.8123, "volume": 4.0}, {"date": "2021-04-07", "close": 1190461.9106, "volume": 3.0}, {"date": "2021-04-08", "close": 1178314.3401, "volume": 2.0}, {"date": "2021-04-09", "close": 1133773.2482, "volume": 2.0}, {"date": "2021-04-12", "close": 1081133.776, "volume": 4.0}, {"date": "2021-04-13", "close": 1040641.8742, "volume": 4.0}, {"date": "2021-04-14", "close": 959658.0708, "volume": 3.0}, {"date": "2021-04-15", "close": 1036592.6841, "volume": 37.0}, {"date": "2021-04-16", "close": 1004199.1627, "volume": 6.0}, {"date": "2021-04-19", "close": 923215.3592, "volume": 2.0}, {"date": "2021-04-20", "close": 817936.4148, "volume": 4.0}, {"date": "2021-04-21", "close": 886772.6477, "volume": 2.0}, {"date": "2021-04-22", "close": 854379.1263, "volume": 2.0}, {"date": "2021-04-23", "close": 907018.5986, "volume": 2.0}, {"date": "2021-04-26", "close": 1081133.776, "volume": 7.0}, {"date": "2021-04-27", "close": 1060887.8251, "volume": 2.0}, {"date": "2021-04-28", "close": 1105428.917, "volume": 3.0}, {"date": "2021-04-29", "close": 1073035.3956, "volume": 1.0}, {"date": "2021-04-30", "close": 1064937.0153, "volume": 1.0}, {"date": "2021-05-03", "close": 1028494.3037, "volume": 2.0}, {"date": "2021-05-04", "close": 1008248.3529, "volume": 1.0}, {"date": "2021-05-05", "close": 992051.5922, "volume": 1.0}, {"date": "2021-05-06", "close": 907018.5986, "volume": 1.0}, {"date": "2021-05-07", "close": 935362.9298, "volume": 1.0}, {"date": "2021-05-10", "close": 854379.1263, "volume": 1.0}, {"date": "2021-05-11", "close": 874625.0772, "volume": 2.0}, {"date": "2021-05-12", "close": 858428.3165, "volume": 1.0}, {"date": "2021-05-13", "close": 809838.0344, "volume": 2.0}, {"date": "2021-05-14", "close": 874625.0772, "volume": 2.0}, {"date": "2021-05-17", "close": 931313.7396, "volume": 3.0}, {"date": "2021-05-18", "close": 919166.1691, "volume": 1.0}, {"date": "2021-05-19", "close": 923215.3592, "volume": 1.0}, {"date": "2021-05-20", "close": 911067.7887, "volume": 1.0}, {"date": "2021-05-21", "close": 959658.0708, "volume": 4.0}, {"date": "2021-05-24", "close": 967756.4511, "volume": 4.0}, {"date": "2021-05-25", "close": 971805.6413, "volume": 1.0}, {"date": "2021-05-26", "close": 1020395.9234, "volume": 2.0}, {"date": "2021-05-27", "close": 992051.5922, "volume": 2.0}, {"date": "2021-05-28", "close": 967756.4511, "volume": 1.0}, {"date": "2021-06-01", "close": 963707.261, "volume": 1.0}, {"date": "2021-06-02", "close": 988002.402, "volume": 1.0}, {"date": "2021-06-03", "close": 988002.402, "volume": 4.0}, {"date": "2021-06-04", "close": 959658.0708, "volume": 2.0}, {"date": "2021-06-07", "close": 988002.402, "volume": 2.0}, {"date": "2021-06-08", "close": 1008248.3529, "volume": 3.0}, {"date": "2021-06-09", "close": 971805.6413, "volume": 2.0}, {"date": "2021-06-10", "close": 971805.6413, "volume": 2.0}, {"date": "2021-06-11", "close": 963707.261, "volume": 1.0}, {"date": "2021-06-14", "close": 955608.8806, "volume": 1.0}, {"date": "2021-06-15", "close": 919166.1691, "volume": 2.0}, {"date": "2021-06-16", "close": 907018.5986, "volume": 1.0}, {"date": "2021-06-17", "close": 907018.5986, "volume": 1.0}, {"date": "2021-06-18", "close": 878674.2674, "volume": 1.0}, {"date": "2021-06-21", "close": 866526.6968, "volume": 1.0}, {"date": "2021-06-22", "close": 915116.9789, "volume": 2.0}, {"date": "2021-06-23", "close": 923215.3592, "volume": 1.0}, {"date": "2021-06-24", "close": 983953.2118, "volume": 3.0}, {"date": "2021-06-25", "close": 943461.3101, "volume": 1.0}, {"date": "2021-06-28", "close": 935362.9298, "volume": 1.0}, {"date": "2021-06-29", "close": 927264.5494, "volume": 1.0}, {"date": "2021-06-30", "close": 951559.6904, "volume": 2.0}, {"date": "2021-07-01", "close": 935362.9298, "volume": 1.0}, {"date": "2021-07-02", "close": 898920.2182, "volume": 1.0}, {"date": "2021-07-06", "close": 902969.4084, "volume": 1.0}, {"date": "2021-07-07", "close": 862477.5067, "volume": 1.0}, {"date": "2021-07-08", "close": 842231.5558, "volume": 1.0}, {"date": "2021-07-09", "close": 866526.6968, "volume": 1.0}, {"date": "2021-07-12", "close": 898920.2182, "volume": 1.0}, {"date": "2021-07-13", "close": 886772.6477, "volume": 1.0}, {"date": "2021-07-14", "close": 813887.2246, "volume": 2.0}, {"date": "2021-07-15", "close": 813887.2246, "volume": 1.0}, {"date": "2021-07-16", "close": 813887.2246, "volume": 2.0}, {"date": "2021-07-19", "close": 789592.0836, "volume": 1.0}, {"date": "2021-07-20", "close": 785542.8934, "volume": 1.0}, {"date": "2021-07-21", "close": 809838.0344, "volume": 1.0}, {"date": "2021-07-22", "close": 797690.4639, "volume": null}, {"date": "2021-07-23", "close": 773395.3229, "volume": 1.0}, {"date": "2021-07-26", "close": 749100.1818, "volume": 1.0}, {"date": "2021-07-27", "close": 736952.6113, "volume": null}, {"date": "2021-07-28", "close": 761247.7524, "volume": 1.0}, {"date": "2021-07-29", "close": 749100.1818, "volume": 1.0}, {"date": "2021-07-30", "close": 769346.1327, "volume": 1.0}, {"date": "2021-08-02", "close": 732903.4212, "volume": 1.0}, {"date": "2021-08-03", "close": 724805.0408, "volume": null}, {"date": "2021-08-04", "close": 688362.3293, "volume": 1.0}, {"date": "2021-08-05", "close": 676214.7587, "volume": 1.0}, {"date": "2021-08-06", "close": 1279544.0944, "volume": 663.0}, {"date": "2021-08-09", "close": 1178314.3401, "volume": 74.0}, {"date": "2021-08-10", "close": 1210707.8615, "volume": 100.0}, {"date": "2021-08-11", "close": 1145920.8187, "volume": 19.0}, {"date": "2021-08-12", "close": 1255248.9534, "volume": 16.0}, {"date": "2021-08-13", "close": 1198560.2909, "volume": 8.0}, {"date": "2021-08-16", "close": 1162117.5794, "volume": 7.0}, {"date": "2021-08-17", "close": 1202609.4811, "volume": 39.0}, {"date": "2021-08-18", "close": 1376724.6585, "volume": 33.0}, {"date": "2021-08-19", "close": 1271445.714, "volume": 12.0}, {"date": "2021-08-20", "close": 1421265.7504, "volume": 25.0}, {"date": "2021-08-23", "close": 1340281.947, "volume": 20.0}, {"date": "2021-08-24", "close": 1328134.3765, "volume": 7.0}, {"date": "2021-08-25", "close": 1315986.8059, "volume": 4.0}, {"date": "2021-08-26", "close": 1291691.6649, "volume": 37.0}, {"date": "2021-08-27", "close": 1263347.3337, "volume": 9.0}, {"date": "2021-08-30", "close": 1218806.2418, "volume": 7.0}, {"date": "2021-08-31", "close": 1255248.9534, "volume": 5.0}, {"date": "2021-09-01", "close": 1279544.0944, "volume": 4.0}, {"date": "2021-09-02", "close": 1267396.5239, "volume": 3.0}, {"date": "2021-09-03", "close": 1243101.3828, "volume": 2.0}, {"date": "2021-09-07", "close": 1271445.714, "volume": 4.0}, {"date": "2021-09-08", "close": 1251199.7632, "volume": 3.0}, {"date": "2021-09-09", "close": 1340281.947, "volume": 4.0}, {"date": "2021-09-10", "close": 1283593.2846, "volume": 4.0}, {"date": "2021-09-13", "close": 1243101.3828, "volume": 3.0}, {"date": "2021-09-14", "close": 1263347.3337, "volume": 2.0}, {"date": "2021-09-15", "close": 1267396.5239, "volume": 1.0}, {"date": "2021-09-16", "close": 1247150.573, "volume": 1.0}, {"date": "2021-09-17", "close": 1239052.1927, "volume": 1.0}, {"date": "2021-09-20", "close": 1154019.1991, "volume": 3.0}, {"date": "2021-09-21", "close": 1162117.5794, "volume": 1.0}, {"date": "2021-09-22", "close": 1178314.3401, "volume": 1.0}, {"date": "2021-09-23", "close": 1251199.7632, "volume": 2.0}, {"date": "2021-09-24", "close": 1182363.5303, "volume": 1.0}, {"date": "2021-09-27", "close": 1170215.9597, "volume": 1.0}, {"date": "2021-09-28", "close": 1137822.4384, "volume": 1.0}, {"date": "2021-09-29", "close": 1113527.2973, "volume": 1.0}, {"date": "2021-09-30", "close": 1133773.2482, "volume": 1.0}, {"date": "2021-10-01", "close": 1117576.4875, "volume": 1.0}, {"date": "2021-10-04", "close": 1008248.3529, "volume": 2.0}, {"date": "2021-10-05", "close": 919166.1691, "volume": 3.0}, {"date": "2021-10-06", "close": 915116.9789, "volume": 2.0}, {"date": "2021-10-07", "close": 955608.8806, "volume": 1.0}, {"date": "2021-10-08", "close": 939412.1199, "volume": 4.0}, {"date": "2021-10-11", "close": 951559.6904, "volume": 1.0}, {"date": "2021-10-12", "close": 967756.4511, "volume": null}, {"date": "2021-10-13", "close": 955608.8806, "volume": 1.0}, {"date": "2021-10-14", "close": 951559.6904, "volume": null}, {"date": "2021-10-15", "close": 939412.1199, "volume": 1.0}, {"date": "2021-10-18", "close": 878674.2674, "volume": 2.0}, {"date": "2021-10-19", "close": 898920.2182, "volume": 1.0}, {"date": "2021-10-20", "close": 898920.2182, "volume": 1.0}, {"date": "2021-10-21", "close": 911067.7887, "volume": 1.0}, {"date": "2021-10-22", "close": 862477.5067, "volume": 1.0}, {"date": "2021-10-25", "close": 874625.0772, "volume": 1.0}, {"date": "2021-10-26", "close": 874625.0772, "volume": 1.0}, {"date": "2021-10-27", "close": 862477.5067, "volume": 6.0}, {"date": "2021-10-28", "close": 872600.4821, "volume": 6.0}, {"date": "2021-10-29", "close": 870575.887, "volume": 1.0}, {"date": "2021-11-01", "close": 902969.4084, "volume": 2.0}, {"date": "2021-11-02", "close": 935362.9298, "volume": 12.0}, {"date": "2021-11-03", "close": 902969.4084, "volume": 1.0}, {"date": "2021-11-04", "close": 862477.5067, "volume": 1.0}, {"date": "2021-11-05", "close": 846280.746, "volume": 1.0}, {"date": "2021-11-08", "close": 862477.5067, "volume": 1.0}, {"date": "2021-11-09", "close": 866526.6968, "volume": 1.0}, {"date": "2021-11-10", "close": 826034.7951, "volume": 1.0}, {"date": "2021-11-11", "close": 821985.6049, "volume": 1.0}, {"date": "2021-11-12", "close": 809838.0344, "volume": 1.0}, {"date": "2021-11-15", "close": 850329.9361, "volume": 5.0}, {"date": "2021-11-16", "close": 850329.9361, "volume": 2.0}, {"date": "2021-11-17", "close": 813887.2246, "volume": 1.0}, {"date": "2021-11-18", "close": 785542.8934, "volume": 1.0}, {"date": "2021-11-19", "close": 785542.8934, "volume": 1.0}, {"date": "2021-11-22", "close": 741001.8015, "volume": 1.0}, {"date": "2021-11-23", "close": 728854.231, "volume": 1.0}, {"date": "2021-11-24", "close": 765296.9425, "volume": null}, {"date": "2021-11-26", "close": 745050.9917, "volume": null}, {"date": "2021-11-29", "close": 724805.0408, "volume": 1.0}, {"date": "2021-11-30", "close": 692411.5194, "volume": 1.0}, {"date": "2021-12-01", "close": 692411.5194, "volume": 2.0}, {"date": "2021-12-02", "close": 680263.9489, "volume": 1.0}, {"date": "2021-12-03", "close": 591181.7651, "volume": 1.0}, {"date": "2021-12-06", "close": 587132.575, "volume": 1.0}, {"date": "2021-12-07", "close": 611427.716, "volume": null}, {"date": "2021-12-08", "close": 607378.5258, "volume": null}, {"date": "2021-12-09", "close": 591181.7651, "volume": 1.0}, {"date": "2021-12-10", "close": 579034.1946, "volume": null}, {"date": "2021-12-13", "close": 534493.1027, "volume": 1.0}, {"date": "2021-12-14", "close": 510197.9617, "volume": 1.0}, {"date": "2021-12-15", "close": 502099.5813, "volume": 1.0}, {"date": "2021-12-16", "close": 684313.1391, "volume": 220.0}, {"date": "2021-12-17", "close": 635722.857, "volume": 20.0}, {"date": "2021-12-20", "close": 599280.1455, "volume": 7.0}, {"date": "2021-12-21", "close": 603329.3356, "volume": 5.0}, {"date": "2021-12-22", "close": 570935.8143, "volume": 2.0}, {"date": "2021-12-23", "close": 562837.4339, "volume": 56.0}, {"date": "2021-12-27", "close": 514247.1519, "volume": 4.0}, {"date": "2021-12-28", "close": 485902.8207, "volume": 3.0}, {"date": "2021-12-29", "close": 453509.2993, "volume": 3.0}, {"date": "2021-12-30", "close": 481853.6305, "volume": 4.0}, {"date": "2021-12-31", "close": 461607.6796, "volume": 3.0}, {"date": "2022-01-03", "close": 502099.5813, "volume": 4.0}, {"date": "2022-01-04", "close": 506148.7715, "volume": 2.0}, {"date": "2022-01-05", "close": 453509.2993, "volume": 1.0}, {"date": "2022-01-06", "close": 441361.7288, "volume": 1.0}, {"date": "2022-01-07", "close": 445410.9189, "volume": 1.0}, {"date": "2022-01-10", "close": 429214.1582, "volume": 1.0}, {"date": "2022-01-11", "close": 453509.2993, "volume": 1.0}, {"date": "2022-01-12", "close": 449460.1091, "volume": 1.0}, {"date": "2022-01-13", "close": 429214.1582, "volume": 2.0}, {"date": "2022-01-14", "close": 417066.5877, "volume": 1.0}, {"date": "2022-01-18", "close": 413017.3976, "volume": 1.0}, {"date": "2022-01-19", "close": 413017.3976, "volume": null}, {"date": "2022-01-20", "close": 413017.3976, "volume": 1.0}, {"date": "2022-01-21", "close": 421115.7779, "volume": 2.0}, {"date": "2022-01-24", "close": 408968.2074, "volume": 1.0}, {"date": "2022-01-25", "close": 408684.7641, "volume": 1.0}, {"date": "2022-01-26", "close": 397954.4101, "volume": 1.0}, {"date": "2022-01-27", "close": 401436.7137, "volume": 1.0}, {"date": "2022-01-28", "close": 413017.3976, "volume": 1.0}, {"date": "2022-01-31", "close": 437312.5386, "volume": 1.0}, {"date": "2022-02-01", "close": 457558.4894, "volume": 1.0}, {"date": "2022-02-02", "close": 437312.5386, "volume": null}, {"date": "2022-02-03", "close": 392811.9386, "volume": 1.0}, {"date": "2022-02-04", "close": 396861.1288, "volume": 1.0}, {"date": "2022-02-07", "close": 402489.5031, "volume": null}, {"date": "2022-02-08", "close": 388722.2565, "volume": 1.0}, {"date": "2022-02-09", "close": 425164.9681, "volume": 1.0}, {"date": "2022-02-10", "close": 408968.2074, "volume": 1.0}, {"date": "2022-02-11", "close": 389937.0136, "volume": null}, {"date": "2022-02-14", "close": 392771.4467, "volume": null}, {"date": "2022-02-15", "close": 413017.3976, "volume": 1.0}, {"date": "2022-02-16", "close": 413017.3976, "volume": null}, {"date": "2022-02-17", "close": 413017.3976, "volume": 1.0}, {"date": "2022-02-18", "close": 396820.6369, "volume": null}, {"date": "2022-02-22", "close": 404919.0172, "volume": null}, {"date": "2022-02-23", "close": 404919.0172, "volume": null}, {"date": "2022-02-24", "close": 376574.686, "volume": 2.0}, {"date": "2022-02-25", "close": 384754.0502, "volume": null}, {"date": "2022-02-28", "close": 392690.4629, "volume": null}, {"date": "2022-03-01", "close": 425164.9681, "volume": 1.0}, {"date": "2022-03-02", "close": 429214.1582, "volume": null}, {"date": "2022-03-03", "close": 421115.7779, "volume": null}, {"date": "2022-03-04", "close": 408968.2074, "volume": null}, {"date": "2022-03-07", "close": 498050.3912, "volume": 1.0}, {"date": "2022-03-08", "close": 457558.4894, "volume": 1.0}, {"date": "2022-03-09", "close": 477804.4403, "volume": 1.0}, {"date": "2022-03-10", "close": 457558.4894, "volume": null}, {"date": "2022-03-11", "close": 437312.5386, "volume": null}, {"date": "2022-03-14", "close": 391192.2625, "volume": 1.0}, {"date": "2022-03-15", "close": 413017.3976, "volume": null}, {"date": "2022-03-16", "close": 449460.1091, "volume": 1.0}, {"date": "2022-03-17", "close": 473755.2501, "volume": null}, {"date": "2022-03-18", "close": 522345.5322, "volume": 1.0}, {"date": "2022-03-21", "close": 526394.7224, "volume": 2.0}, {"date": "2022-03-22", "close": 574985.0044, "volume": 32.0}, {"date": "2022-03-23", "close": 542591.4831, "volume": 3.0}, {"date": "2022-03-24", "close": 526394.7224, "volume": 1.0}, {"date": "2022-03-25", "close": 449460.1091, "volume": 2.0}, {"date": "2022-03-28", "close": 591181.7651, "volume": 101.0}, {"date": "2022-03-29", "close": 514247.1519, "volume": 8.0}, {"date": "2022-03-30", "close": 514247.1519, "volume": 3.0}, {"date": "2022-03-31", "close": 465656.8698, "volume": 4.0}, {"date": "2022-04-01", "close": 481853.6305, "volume": 2.0}, {"date": "2022-04-04", "close": 481853.6305, "volume": 2.0}, {"date": "2022-04-05", "close": 433263.3484, "volume": 3.0}, {"date": "2022-04-06", "close": 441361.7288, "volume": 1.0}, {"date": "2022-04-07", "close": 441361.7288, "volume": 1.0}, {"date": "2022-04-08", "close": 429214.1582, "volume": 1.0}, {"date": "2022-04-11", "close": 413017.3976, "volume": 1.0}, {"date": "2022-04-12", "close": 404919.0172, "volume": 1.0}, {"date": "2022-04-13", "close": 417066.5877, "volume": null}, {"date": "2022-04-14", "close": 406943.6123, "volume": null}, {"date": "2022-04-18", "close": 399250.151, "volume": 2.0}, {"date": "2022-04-19", "close": 421115.7779, "volume": 1.0}, {"date": "2022-04-20", "close": 396901.6207, "volume": 1.0}, {"date": "2022-04-21", "close": 376655.6698, "volume": null}, {"date": "2022-04-22", "close": 375116.9775, "volume": 1.0}, {"date": "2022-04-25", "close": 408968.2074, "volume": 1.0}, {"date": "2022-04-26", "close": 404919.0172, "volume": null}, {"date": "2022-04-27", "close": 408968.2074, "volume": null}, {"date": "2022-04-28", "close": 396820.6369, "volume": null}, {"date": "2022-04-29", "close": 403501.8007, "volume": 2.0}, {"date": "2022-05-02", "close": 408968.2074, "volume": 2.0}, {"date": "2022-05-03", "close": 408968.2074, "volume": 1.0}, {"date": "2022-05-04", "close": 413017.3976, "volume": null}, {"date": "2022-05-05", "close": 406943.6123, "volume": 1.0}, {"date": "2022-05-06", "close": 408968.2074, "volume": 1.0}, {"date": "2022-05-09", "close": 384673.0664, "volume": 2.0}, {"date": "2022-05-10", "close": 390989.803, "volume": 23.0}, {"date": "2022-05-11", "close": 376088.7832, "volume": 2.0}, {"date": "2022-05-12", "close": 408968.2074, "volume": 2.0}, {"date": "2022-05-13", "close": 409251.6507, "volume": null}, {"date": "2022-05-16", "close": 421115.7779, "volume": null}, {"date": "2022-05-17", "close": 384673.0664, "volume": 1.0}, {"date": "2022-05-18", "close": 388722.2565, "volume": 3.0}, {"date": "2022-05-19", "close": 391759.1492, "volume": null}, {"date": "2022-05-20", "close": 388762.7484, "volume": 2.0}, {"date": "2022-05-23", "close": 376331.7346, "volume": null}, {"date": "2022-05-24", "close": 332843.4321, "volume": 4.0}, {"date": "2022-05-25", "close": 320776.8454, "volume": 1.0}, {"date": "2022-05-26", "close": 346205.7597, "volume": 1.0}, {"date": "2022-05-27", "close": 353818.2372, "volume": 1.0}, {"date": "2022-05-31", "close": 390058.4893, "volume": 1.0}, {"date": "2022-06-01", "close": 392730.9548, "volume": 1.0}, {"date": "2022-06-02", "close": 386576.1857, "volume": 1.0}, {"date": "2022-06-03", "close": 384268.1473, "volume": null}, {"date": "2022-06-06", "close": 388033.8942, "volume": 1.0}, {"date": "2022-06-07", "close": 396820.6369, "volume": null}, {"date": "2022-06-08", "close": 429214.1582, "volume": 2.0}, {"date": "2022-06-09", "close": 425164.9681, "volume": 1.0}, {"date": "2022-06-10", "close": 437312.5386, "volume": 1.0}, {"date": "2022-06-13", "close": 417066.5877, "volume": 1.0}, {"date": "2022-06-14", "close": 403218.3573, "volume": 1.0}, {"date": "2022-06-15", "close": 413017.3976, "volume": 1.0}, {"date": "2022-06-16", "close": 403987.7035, "volume": null}, {"date": "2022-06-17", "close": 408968.2074, "volume": null}, {"date": "2022-06-21", "close": 413017.3976, "volume": 1.0}, {"date": "2022-06-22", "close": 408968.2074, "volume": 1.0}, {"date": "2022-06-23", "close": 420629.8751, "volume": 1.0}, {"date": "2022-06-24", "close": 408968.2074, "volume": null}, {"date": "2022-06-27", "close": 413017.3976, "volume": 1.0}, {"date": "2022-06-28", "close": 417066.5877, "volume": null}, {"date": "2022-06-29", "close": 408968.2074, "volume": 1.0}, {"date": "2022-06-30", "close": 413017.3976, "volume": 2.0}, {"date": "2022-07-01", "close": 419091.1828, "volume": 3.0}, {"date": "2022-07-05", "close": 421115.7779, "volume": 2.0}, {"date": "2022-07-06", "close": 415041.9926, "volume": 1.0}, {"date": "2022-07-07", "close": 410263.9482, "volume": null}, {"date": "2022-07-08", "close": 413260.349, "volume": 1.0}, {"date": "2022-07-11", "close": 408968.2074, "volume": null}, {"date": "2022-07-12", "close": 413017.3976, "volume": null}, {"date": "2022-07-13", "close": 408968.2074, "volume": null}, {"date": "2022-07-14", "close": 404919.0172, "volume": null}, {"date": "2022-07-15", "close": 400140.9728, "volume": null}, {"date": "2022-07-18", "close": 408968.2074, "volume": null}, {"date": "2022-07-19", "close": 400019.4971, "volume": 1.0}, {"date": "2022-07-20", "close": 404716.5577, "volume": null}, {"date": "2022-07-21", "close": 398359.3291, "volume": null}, {"date": "2022-07-22", "close": 390827.8354, "volume": null}, {"date": "2022-07-25", "close": 380623.8762, "volume": null}, {"date": "2022-07-26", "close": 400829.3351, "volume": 1.0}, {"date": "2022-07-27", "close": 429214.1582, "volume": 1.0}, {"date": "2022-07-28", "close": 453509.2993, "volume": 1.0}, {"date": "2022-07-29", "close": 453509.2993, "volume": 1.0}, {"date": "2022-08-01", "close": 457558.4894, "volume": null}, {"date": "2022-08-02", "close": 481853.6305, "volume": 1.0}, {"date": "2022-08-03", "close": 485902.8207, "volume": 1.0}, {"date": "2022-08-04", "close": 489952.0108, "volume": 2.0}, {"date": "2022-08-05", "close": 473755.2501, "volume": null}, {"date": "2022-08-08", "close": 473755.2501, "volume": 1.0}, {"date": "2022-08-09", "close": 465656.8698, "volume": 1.0}, {"date": "2022-08-10", "close": 388762.7484, "volume": 3.0}, {"date": "2022-08-11", "close": 412976.9057, "volume": 1.0}, {"date": "2022-08-12", "close": 417066.5877, "volume": null}, {"date": "2022-08-15", "close": 406943.6123, "volume": 1.0}, {"date": "2022-08-16", "close": 392568.9872, "volume": 3.0}, {"date": "2022-08-17", "close": 369974.506, "volume": 1.0}, {"date": "2022-08-18", "close": 382891.4227, "volume": 1.0}, {"date": "2022-08-19", "close": 372525.4958, "volume": null}, {"date": "2022-08-22", "close": 339160.1688, "volume": 1.0}, {"date": "2022-08-23", "close": 336082.7843, "volume": 1.0}, {"date": "2022-08-24", "close": 323732.7543, "volume": 1.0}, {"date": "2022-08-25", "close": 328389.323, "volume": 1.0}, {"date": "2022-08-26", "close": 320898.3211, "volume": 1.0}, {"date": "2022-08-29", "close": 308669.7668, "volume": 1.0}, {"date": "2022-08-30", "close": 302231.5544, "volume": 1.0}, {"date": "2022-08-31", "close": 303567.7872, "volume": 1.0}, {"date": "2022-09-01", "close": 289517.0973, "volume": null}, {"date": "2022-09-02", "close": 296643.672, "volume": null}, {"date": "2022-09-06", "close": 284415.1177, "volume": null}, {"date": "2022-09-07", "close": 278300.8405, "volume": 1.0}, {"date": "2022-09-08", "close": 289922.0163, "volume": 1.0}, {"date": "2022-09-09", "close": 300976.3055, "volume": null}, {"date": "2022-09-12", "close": 314217.1574, "volume": null}, {"date": "2022-09-13", "close": 299599.5808, "volume": null}, {"date": "2022-09-14", "close": 286520.6966, "volume": null}, {"date": "2022-09-15", "close": 291541.6924, "volume": null}, {"date": "2022-09-16", "close": 287452.0103, "volume": null}, {"date": "2022-09-19", "close": 282754.9497, "volume": null}, {"date": "2022-09-20", "close": 263197.3612, "volume": null}, {"date": "2022-09-21", "close": 316768.1472, "volume": 5.0}, {"date": "2022-09-22", "close": 336082.7843, "volume": 2.0}, {"date": "2022-09-23", "close": 377748.9512, "volume": 2.0}, {"date": "2022-09-26", "close": 396820.6369, "volume": 3.0}, {"date": "2022-09-27", "close": 400869.827, "volume": 2.0}, {"date": "2022-09-28", "close": 356328.7351, "volume": 2.0}, {"date": "2022-09-29", "close": 342399.521, "volume": null}, {"date": "2022-09-30", "close": 311787.6433, "volume": 1.0}, {"date": "2022-10-03", "close": 298384.8238, "volume": null}, {"date": "2022-10-04", "close": 310572.8862, "volume": null}, {"date": "2022-10-05", "close": 309965.5077, "volume": null}, {"date": "2022-10-06", "close": 295995.8016, "volume": null}, {"date": "2022-10-07", "close": 282026.0955, "volume": null}, {"date": "2022-10-10", "close": 275344.9317, "volume": null}, {"date": "2022-10-11", "close": 267368.0271, "volume": null}, {"date": "2022-10-12", "close": 269473.606, "volume": null}, {"date": "2022-10-13", "close": 278179.3648, "volume": null}, {"date": "2022-10-14", "close": 265505.3996, "volume": null}, {"date": "2022-10-17", "close": 270809.8387, "volume": null}, {"date": "2022-10-18", "close": 259998.501, "volume": null}, {"date": "2022-10-19", "close": 251616.6773, "volume": null}, {"date": "2022-10-20", "close": 242951.4103, "volume": null}, {"date": "2022-10-21", "close": 234893.5219, "volume": null}, {"date": "2022-10-24", "close": 219182.664, "volume": null}, {"date": "2022-10-25", "close": 219911.5182, "volume": null}, {"date": "2022-10-26", "close": 226734.4037, "volume": null}, {"date": "2022-10-27", "close": 207318.5368, "volume": 4.0}, {"date": "2022-10-28", "close": 210112.478, "volume": null}, {"date": "2022-10-31", "close": 206873.1259, "volume": null}, {"date": "2022-11-01", "close": 202540.4924, "volume": null}, {"date": "2022-11-02", "close": 198815.2375, "volume": 1.0}, {"date": "2022-11-03", "close": 219223.1559, "volume": null}, {"date": "2022-11-04", "close": 222988.9028, "volume": 1.0}, {"date": "2022-11-07", "close": 202459.5086, "volume": 1.0}, {"date": "2022-11-08", "close": 194482.604, "volume": null}, {"date": "2022-11-09", "close": 179055.1894, "volume": null}, {"date": "2022-11-10", "close": 190554.8895, "volume": 1.0}, {"date": "2022-11-11", "close": 186667.6669, "volume": null}, {"date": "2022-11-14", "close": 198369.8265, "volume": null}, {"date": "2022-11-15", "close": 200556.3892, "volume": null}, {"date": "2022-11-16", "close": 196304.7395, "volume": null}, {"date": "2022-11-17", "close": 201528.1949, "volume": null}, {"date": "2022-11-18", "close": 206144.2717, "volume": null}, {"date": "2022-11-21", "close": 194361.1283, "volume": null}, {"date": "2022-11-22", "close": 191364.7275, "volume": null}, {"date": "2022-11-23", "close": 194401.6202, "volume": null}, {"date": "2022-11-25", "close": 192619.9765, "volume": null}, {"date": "2022-11-28", "close": 185047.9909, "volume": null}, {"date": "2022-11-29", "close": 192498.5008, "volume": null}, {"date": "2022-11-30", "close": 198410.3184, "volume": null}, {"date": "2022-12-01", "close": 196385.7233, "volume": null}, {"date": "2022-12-02", "close": 207359.0287, "volume": null}, {"date": "2022-12-05", "close": 197640.9723, "volume": null}, {"date": "2022-12-06", "close": 194968.5068, "volume": null}, {"date": "2022-12-07", "close": 174115.1774, "volume": null}, {"date": "2022-12-08", "close": 196507.1991, "volume": null}, {"date": "2022-12-09", "close": 198410.3184, "volume": null}, {"date": "2022-12-12", "close": 212703.9597, "volume": 1.0}, {"date": "2022-12-13", "close": 192093.5818, "volume": null}, {"date": "2022-12-14", "close": 190311.9381, "volume": null}, {"date": "2022-12-15", "close": 189137.6729, "volume": null}, {"date": "2022-12-16", "close": 188570.7863, "volume": null}, {"date": "2022-12-19", "close": 178204.8595, "volume": null}, {"date": "2022-12-20", "close": 186262.7479, "volume": null}, {"date": "2022-12-21", "close": 187477.505, "volume": null}, {"date": "2022-12-22", "close": 180755.8493, "volume": null}, {"date": "2022-12-23", "close": 174641.5721, "volume": null}, {"date": "2022-12-27", "close": 161967.6069, "volume": null}, {"date": "2022-12-28", "close": 127767.7418, "volume": 1.0}, {"date": "2022-12-29", "close": 131558.1887, "volume": null}, {"date": "2022-12-30", "close": 118722.2558, "volume": 1.0}, {"date": "2023-01-03", "close": 133663.7676, "volume": null}, {"date": "2023-01-04", "close": 160185.9632, "volume": 1.0}, {"date": "2023-01-05", "close": 161927.115, "volume": 1.0}, {"date": "2023-01-06", "close": 157918.4167, "volume": 1.0}, {"date": "2023-01-09", "close": 170025.4953, "volume": null}, {"date": "2023-01-10", "close": 176585.1834, "volume": null}, {"date": "2023-01-11", "close": 187032.0941, "volume": null}, {"date": "2023-01-12", "close": 210557.889, "volume": 1.0}, {"date": "2023-01-13", "close": 213392.3221, "volume": 1.0}, {"date": "2023-01-17", "close": 241817.2322, "volume": 2.0}, {"date": "2023-01-18", "close": 206468.2069, "volume": 1.0}, {"date": "2023-01-19", "close": 204524.5956, "volume": null}, {"date": "2023-01-20", "close": 205941.8122, "volume": 1.0}, {"date": "2023-01-23", "close": 177354.5295, "volume": 2.0}, {"date": "2023-01-24", "close": 179986.5032, "volume": 1.0}, {"date": "2023-01-25", "close": 169094.1816, "volume": 1.0}, {"date": "2023-01-26", "close": 157432.5139, "volume": 1.0}, {"date": "2023-01-27", "close": 161967.6069, "volume": 1.0}, {"date": "2023-01-30", "close": 166867.127, "volume": 1.0}, {"date": "2023-01-31", "close": 166016.7971, "volume": null}, {"date": "2023-02-01", "close": 166988.6027, "volume": 1.0}, {"date": "2023-02-02", "close": 170065.9872, "volume": 1.0}, {"date": "2023-02-03", "close": 166462.208, "volume": 1.0}, {"date": "2023-02-06", "close": 169539.5925, "volume": null}, {"date": "2023-02-07", "close": 165692.8618, "volume": null}, {"date": "2023-02-08", "close": 162210.5583, "volume": null}, {"date": "2023-02-09", "close": 154598.0808, "volume": null}, {"date": "2023-02-10", "close": 155731.854, "volume": null}, {"date": "2023-02-13", "close": 149617.5769, "volume": 1.0}, {"date": "2023-02-14", "close": 149374.6254, "volume": 1.0}, {"date": "2023-02-15", "close": 148281.3441, "volume": null}, {"date": "2023-02-16", "close": 151885.1234, "volume": null}, {"date": "2023-02-17", "close": 157877.9248, "volume": 1.0}, {"date": "2023-02-21", "close": 164802.04, "volume": 1.0}, {"date": "2023-02-22", "close": 169823.0358, "volume": null}, {"date": "2023-02-23", "close": 166826.6351, "volume": null}, {"date": "2023-02-24", "close": 162048.5907, "volume": null}, {"date": "2023-02-27", "close": 161724.6555, "volume": 1.0}, {"date": "2023-02-28", "close": 159983.5037, "volume": null}, {"date": "2023-03-01", "close": 170065.9872, "volume": 1.0}, {"date": "2023-03-02", "close": 202459.5086, "volume": 2.0}, {"date": "2023-03-03", "close": 210922.3161, "volume": 1.0}, {"date": "2023-03-06", "close": 194361.1283, "volume": 1.0}, {"date": "2023-03-07", "close": 191931.6142, "volume": 1.0}, {"date": "2023-03-08", "close": 186221.8511, "volume": null}, {"date": "2023-03-09", "close": 186262.7479, "volume": null}, {"date": "2023-03-10", "close": 166421.7161, "volume": 1.0}, {"date": "2023-03-13", "close": 139575.5852, "volume": 1.0}, {"date": "2023-03-14", "close": 132449.0105, "volume": null}, {"date": "2023-03-15", "close": 130383.9235, "volume": null}, {"date": "2023-03-16", "close": 130829.3345, "volume": null}, {"date": "2023-03-17", "close": 113782.2438, "volume": 1.0}, {"date": "2023-03-20", "close": 115766.347, "volume": null}, {"date": "2023-03-21", "close": 126213.2577, "volume": null}, {"date": "2023-03-22", "close": 141721.656, "volume": 1.0}, {"date": "2023-03-23", "close": 141721.656, "volume": 1.0}, {"date": "2023-03-24", "close": 145770.8462, "volume": null}, {"date": "2023-03-27", "close": 153018.8966, "volume": null}, {"date": "2023-03-28", "close": 167231.5541, "volume": 1.0}, {"date": "2023-03-29", "close": 202095.0815, "volume": 2.0}, {"date": "2023-03-30", "close": 220661.0233, "volume": 1.0}, {"date": "2023-03-31", "close": 220680.8644, "volume": 1.0}, {"date": "2023-04-03", "close": 207723.4558, "volume": 1.0}, {"date": "2023-04-04", "close": 194766.0473, "volume": 1.0}, {"date": "2023-04-05", "close": 178164.3676, "volume": null}, {"date": "2023-04-06", "close": 182254.0496, "volume": null}, {"date": "2023-04-10", "close": 166016.7971, "volume": 1.0}, {"date": "2023-04-11", "close": 182213.5577, "volume": 1.0}, {"date": "2023-04-12", "close": 167312.5379, "volume": 1.0}, {"date": "2023-04-13", "close": 166016.7971, "volume": 1.0}, {"date": "2023-04-14", "close": 152856.5241, "volume": null}, {"date": "2023-04-17", "close": 155893.8216, "volume": 1.0}, {"date": "2023-04-18", "close": 146418.7166, "volume": 1.0}, {"date": "2023-04-19", "close": 143746.2511, "volume": null}, {"date": "2023-04-20", "close": 136214.7574, "volume": null}, {"date": "2023-04-21", "close": 136133.7736, "volume": null}, {"date": "2023-04-24", "close": 133623.2757, "volume": null}, {"date": "2023-04-25", "close": 133582.7838, "volume": null}, {"date": "2023-04-26", "close": 129715.8072, "volume": null}, {"date": "2023-04-27", "close": 135242.9517, "volume": null}, {"date": "2023-04-28", "close": 135161.9679, "volume": 1.0}, {"date": "2023-05-01", "close": 133623.2757, "volume": null}, {"date": "2023-05-02", "close": 136862.6278, "volume": null}, {"date": "2023-05-03", "close": 135607.3789, "volume": 1.0}, {"date": "2023-05-04", "close": 122285.5432, "volume": null}, {"date": "2023-05-05", "close": 124431.614, "volume": null}, {"date": "2023-05-08", "close": 128480.8042, "volume": null}, {"date": "2023-05-09", "close": 127104.0795, "volume": null}, {"date": "2023-05-10", "close": 127144.5714, "volume": null}, {"date": "2023-05-11", "close": 127387.5228, "volume": null}, {"date": "2023-05-12", "close": 123905.2193, "volume": null}, {"date": "2023-05-15", "close": 126861.1281, "volume": null}, {"date": "2023-05-16", "close": 126334.7334, "volume": null}, {"date": "2023-05-17", "close": 130444.6614, "volume": 1.0}, {"date": "2023-05-18", "close": 123540.7922, "volume": 1.0}, {"date": "2023-05-19", "close": 125524.8953, "volume": null}, {"date": "2023-05-22", "close": 125200.9601, "volume": 1.0}, {"date": "2023-05-23", "close": 121475.7052, "volume": 1.0}, {"date": "2023-05-24", "close": 112607.9787, "volume": 1.0}, {"date": "2023-05-25", "close": 111514.6973, "volume": null}, {"date": "2023-05-26", "close": 111190.7621, "volume": null}, {"date": "2023-05-30", "close": 104428.6145, "volume": 1.0}, {"date": "2023-05-31", "close": 101270.2462, "volume": 1.0}, {"date": "2023-06-01", "close": 121475.7052, "volume": 5.0}, {"date": "2023-06-02", "close": 141721.656, "volume": 36.0}, {"date": "2023-06-05", "close": 128723.7556, "volume": 3.0}, {"date": "2023-06-06", "close": 128602.2799, "volume": 3.0}, {"date": "2023-06-07", "close": 132610.9781, "volume": 1.0}, {"date": "2023-06-08", "close": 130019.4964, "volume": 1.0}, {"date": "2023-06-09", "close": 129169.1665, "volume": null}, {"date": "2023-06-12", "close": 126415.7172, "volume": null}, {"date": "2023-06-13", "close": 129088.1827, "volume": null}, {"date": "2023-06-14", "close": 129574.0855, "volume": null}, {"date": "2023-06-15", "close": 129979.0045, "volume": 1.0}, {"date": "2023-06-16", "close": 131598.6806, "volume": null}, {"date": "2023-06-20", "close": 129857.5288, "volume": null}, {"date": "2023-06-21", "close": 136660.1683, "volume": 1.0}, {"date": "2023-06-22", "close": 141681.1641, "volume": null}, {"date": "2023-06-23", "close": 145770.8462, "volume": 1.0}, {"date": "2023-06-26", "close": 137712.9578, "volume": null}, {"date": "2023-06-27", "close": 134230.6542, "volume": 1.0}, {"date": "2023-06-28", "close": 137429.5144, "volume": null}, {"date": "2023-06-29", "close": 127508.9985, "volume": 1.0}, {"date": "2023-06-30", "close": 125524.8953, "volume": 1.0}, {"date": "2023-07-03", "close": 129331.1341, "volume": null}, {"date": "2023-07-05", "close": 123500.3002, "volume": 1.0}, {"date": "2023-07-06", "close": 115401.9199, "volume": 1.0}, {"date": "2023-07-07", "close": 117021.596, "volume": 1.0}, {"date": "2023-07-10", "close": 115401.9199, "volume": null}, {"date": "2023-07-11", "close": 118398.3206, "volume": null}, {"date": "2023-07-12", "close": 116697.6608, "volume": 1.0}, {"date": "2023-07-13", "close": 116211.7579, "volume": 1.0}, {"date": "2023-07-14", "close": 112972.4058, "volume": 1.0}, {"date": "2023-07-17", "close": 114997.0009, "volume": null}, {"date": "2023-07-18", "close": 110866.8269, "volume": 1.0}, {"date": "2023-07-19", "close": 109490.1023, "volume": null}, {"date": "2023-07-20", "close": 111230.8491, "volume": 1.0}, {"date": "2023-07-21", "close": 110947.8107, "volume": 1.0}, {"date": "2023-07-24", "close": 108153.8695, "volume": null}, {"date": "2023-07-25", "close": 110866.8269, "volume": 1.0}, {"date": "2023-07-26", "close": 110542.8917, "volume": 3.0}, {"date": "2023-07-27", "close": 105278.9445, "volume": 1.0}, {"date": "2023-07-28", "close": 105886.323, "volume": 1.0}, {"date": "2023-07-31", "close": 105683.8635, "volume": 3.0}, {"date": "2023-08-01", "close": 107263.0477, "volume": 2.0}, {"date": "2023-08-02", "close": 101189.2624, "volume": 1.0}, {"date": "2023-08-03", "close": 101918.1166, "volume": 1.0}, {"date": "2023-08-04", "close": 103294.8413, "volume": 1.0}, {"date": "2023-08-07", "close": 101270.2462, "volume": 1.0}, {"date": "2023-08-08", "close": 97787.9427, "volume": 1.0}, {"date": "2023-08-09", "close": 99610.0782, "volume": 1.0}, {"date": "2023-08-10", "close": 91349.7303, "volume": 1.0}, {"date": "2023-08-11", "close": 89082.1838, "volume": 1.0}, {"date": "2023-08-14", "close": 84425.6151, "volume": 2.0}, {"date": "2023-08-15", "close": 84871.026, "volume": null}, {"date": "2023-08-16", "close": 81105.2791, "volume": 2.0}, {"date": "2023-08-17", "close": 84628.0746, "volume": 1.0}, {"date": "2023-08-18", "close": 81996.101, "volume": null}, {"date": "2023-08-21", "close": 80983.8034, "volume": null}, {"date": "2023-08-22", "close": 85883.3236, "volume": 1.0}, {"date": "2023-08-23", "close": 80902.8196, "volume": 2.0}, {"date": "2023-08-24", "close": 82239.0524, "volume": 1.0}, {"date": "2023-08-25", "close": 78473.3055, "volume": 1.0}, {"date": "2023-08-28", "close": 77501.4999, "volume": null}, {"date": "2023-08-29", "close": 74910.0182, "volume": 1.0}, {"date": "2023-08-30", "close": 74910.0182, "volume": null}, {"date": "2023-08-31", "close": 72966.4069, "volume": null}, {"date": "2023-09-01", "close": 73938.2125, "volume": null}, {"date": "2023-09-05", "close": 72885.4231, "volume": null}, {"date": "2023-09-06", "close": 72480.5041, "volume": 1.0}, {"date": "2023-09-07", "close": 137672.4659, "volume": 63.0}, {"date": "2023-09-08", "close": 103578.2846, "volume": 7.0}, {"date": "2023-09-11", "close": 104266.6469, "volume": 3.0}, {"date": "2023-09-12", "close": 110947.8107, "volume": 5.0}, {"date": "2023-09-13", "close": 97706.9589, "volume": 3.0}, {"date": "2023-09-14", "close": 87867.4267, "volume": 4.0}, {"date": "2023-09-15", "close": 82607.6099, "volume": 5.0}, {"date": "2023-09-18", "close": 74238.8651, "volume": 1.0}, {"date": "2023-09-19", "close": 72206.07, "volume": 1.0}, {"date": "2023-09-20", "close": 64520.3228, "volume": 3.0}, {"date": "2023-09-21", "close": 58141.1796, "volume": 2.0}, {"date": "2023-09-22", "close": 58675.6994, "volume": 1.0}, {"date": "2023-09-25", "close": 54801.7804, "volume": 3.0}, {"date": "2023-09-26", "close": 56151.578, "volume": 14.0}, {"date": "2023-09-27", "close": 55743.9391, "volume": 10.0}, {"date": "2023-09-28", "close": 54531.8209, "volume": 15.0}, {"date": "2023-09-29", "close": 45083.2381, "volume": 11.0}, {"date": "2023-10-02", "close": 43733.4405, "volume": 1.0}, {"date": "2023-10-03", "close": 36984.4528, "volume": 1.0}, {"date": "2023-10-04", "close": 32935.0602, "volume": 2.0}, {"date": "2023-10-05", "close": 31585.2626, "volume": 3.0}, {"date": "2023-10-06", "close": 31315.3031, "volume": 1.0}, {"date": "2023-10-09", "close": 28885.6675, "volume": 2.0}, {"date": "2023-10-10", "close": 31045.3436, "volume": 2.0}, {"date": "2023-10-11", "close": 31045.3436, "volume": 5.0}, {"date": "2023-10-12", "close": 30235.4651, "volume": 2.0}, {"date": "2023-10-13", "close": 33744.9387, "volume": 3.0}, {"date": "2023-10-16", "close": 32125.1816, "volume": 2.0}, {"date": "2023-10-17", "close": 32395.1411, "volume": null}, {"date": "2023-10-18", "close": 32125.1816, "volume": null}, {"date": "2023-10-19", "close": 31315.3031, "volume": null}, {"date": "2023-10-20", "close": 30505.4246, "volume": null}, {"date": "2023-10-23", "close": 29965.5055, "volume": 1.0}, {"date": "2023-10-24", "close": 31045.3436, "volume": 1.0}, {"date": "2023-10-25", "close": 30235.4651, "volume": 1.0}, {"date": "2023-10-26", "close": 28345.7485, "volume": 1.0}, {"date": "2023-10-27", "close": 27103.9347, "volume": null}, {"date": "2023-10-30", "close": 45083.2381, "volume": 222.0}, {"date": "2023-10-31", "close": 53182.0234, "volume": 39.0}, {"date": "2023-11-01", "close": 62900.5657, "volume": 13.0}, {"date": "2023-11-02", "close": 66140.0798, "volume": 28.0}, {"date": "2023-11-03", "close": 94485.8283, "volume": 27.0}, {"date": "2023-11-06", "close": 94755.7878, "volume": 34.0}, {"date": "2023-11-07", "close": 59121.1326, "volume": 16.0}, {"date": "2023-11-08", "close": 59661.0516, "volume": 9.0}, {"date": "2023-11-09", "close": 47782.8332, "volume": 9.0}, {"date": "2023-11-10", "close": 48862.6712, "volume": 6.0}, {"date": "2023-11-13", "close": 50752.3878, "volume": 1.0}, {"date": "2023-11-14", "close": 52642.1043, "volume": 3.0}, {"date": "2023-11-15", "close": 57771.335, "volume": 21.0}, {"date": "2023-11-16", "close": 56421.5375, "volume": 7.0}, {"date": "2023-11-17", "close": 59121.1326, "volume": 5.0}, {"date": "2023-11-20", "close": 55341.6994, "volume": 6.0}, {"date": "2023-11-21", "close": 52372.1448, "volume": 3.0}, {"date": "2023-11-22", "close": 51292.3068, "volume": 4.0}, {"date": "2023-11-24", "close": 47512.8737, "volume": 4.0}, {"date": "2023-11-27", "close": 48052.7927, "volume": 12.0}, {"date": "2023-11-28", "close": 45083.2381, "volume": 7.0}, {"date": "2023-11-29", "close": 45083.2381, "volume": 3.0}, {"date": "2023-11-30", "close": 44543.3191, "volume": 4.0}, {"date": "2023-12-01", "close": 44003.4, "volume": 5.0}, {"date": "2023-12-04", "close": 40763.8859, "volume": 3.0}, {"date": "2023-12-05", "close": 41033.8454, "volume": 2.0}, {"date": "2023-12-06", "close": 40763.8859, "volume": 3.0}, {"date": "2023-12-07", "close": 38334.2503, "volume": 2.0}, {"date": "2023-12-08", "close": 45623.1571, "volume": 36.0}, {"date": "2023-12-11", "close": 43733.4405, "volume": 12.0}, {"date": "2023-12-12", "close": 34554.8172, "volume": 276.0}, {"date": "2023-12-13", "close": 31855.2221, "volume": 56.0}, {"date": "2023-12-14", "close": 34419.8375, "volume": 19.0}, {"date": "2023-12-15", "close": 28345.7485, "volume": 23.0}, {"date": "2023-12-18", "close": 26188.772, "volume": 12.0}, {"date": "2023-12-19", "close": 24709.3939, "volume": 11.0}, {"date": "2023-12-20", "close": 23918.4125, "volume": 6.0}, {"date": "2023-12-21", "close": 23513.4733, "volume": 15.0}, {"date": "2023-12-22", "close": 22833.1753, "volume": 5.0}, {"date": "2023-12-26", "close": 22676.5988, "volume": 2.0}, {"date": "2023-12-27", "close": 22466.0304, "volume": 4.0}, {"date": "2023-12-28", "close": 24269.3599, "volume": 13.0}, {"date": "2023-12-29", "close": 23756.4368, "volume": 7.0}, {"date": "2024-01-02", "close": 23688.92, "volume": 1.0}, {"date": "2024-01-03", "close": 21734.4401, "volume": 3.0}, {"date": "2024-01-04", "close": 22784.5826, "volume": 3.0}, {"date": "2024-01-05", "close": 19175.224, "volume": 20.0}, {"date": "2024-01-08", "close": 19410.0887, "volume": 13.0}, {"date": "2024-01-09", "close": 17577.0637, "volume": 23.0}, {"date": "2024-01-10", "close": 17547.3681, "volume": 2.0}, {"date": "2024-01-11", "close": 16737.4626, "volume": 7.0}, {"date": "2024-01-12", "close": 17012.8483, "volume": 2.0}, {"date": "2024-01-16", "close": 18251.9624, "volume": 2.0}, {"date": "2024-01-17", "close": 17058.7414, "volume": 3.0}, {"date": "2024-01-18", "close": 16656.5017, "volume": 1.0}, {"date": "2024-01-19", "close": 15590.1617, "volume": 6.0}, {"date": "2024-01-22", "close": 15387.692, "volume": 2.0}, {"date": "2024-01-23", "close": 16194.871, "volume": 3.0}, {"date": "2024-01-24", "close": 15927.6111, "volume": 9.0}, {"date": "2024-01-25", "close": 16456.7317, "volume": 4.0}, {"date": "2024-01-26", "close": 15312.0764, "volume": 5.0}, {"date": "2024-01-29", "close": 20435.9349, "volume": 24.0}, {"date": "2024-01-30", "close": 19707.0442, "volume": 38.0}, {"date": "2024-01-31", "close": 7791.0314, "volume": 642.0}, {"date": "2024-02-01", "close": 7828.8258, "volume": 93.0}, {"date": "2024-02-02", "close": 6703.0946, "volume": 51.0}, {"date": "2024-02-05", "close": 5995.8007, "volume": 63.0}, {"date": "2024-02-06", "close": 6209.0687, "volume": 68.0}, {"date": "2024-02-07", "close": 6295.4558, "volume": 146.0}, {"date": "2024-02-08", "close": 6856.9715, "volume": 115.0}, {"date": "2024-02-09", "close": 6816.4776, "volume": 67.0}, {"date": "2024-02-12", "close": 8908.6638, "volume": 158.0}, {"date": "2024-02-13", "close": 7796.4306, "volume": 63.0}, {"date": "2024-02-14", "close": 7421.1869, "volume": 36.0}, {"date": "2024-02-15", "close": 7283.3996, "volume": 49.0}, {"date": "2024-02-16", "close": 7477.8784, "volume": 43.0}, {"date": "2024-02-20", "close": 6894.7659, "volume": 18.0}, {"date": "2024-02-21", "close": 6829.9756, "volume": 12.0}, {"date": "2024-02-22", "close": 6481.7278, "volume": 27.0}, {"date": "2024-02-23", "close": 6670.6995, "volume": 33.0}, {"date": "2024-02-26", "close": 6829.9756, "volume": 8.0}, {"date": "2024-02-27", "close": 6479.0282, "volume": 25.0}, {"date": "2024-02-28", "close": 6346.7481, "volume": 20.0}, {"date": "2024-02-29", "close": 6395.3408, "volume": 20.0}, {"date": "2024-03-01", "close": 6665.3003, "volume": 9.0}, {"date": "2024-03-04", "close": 6379.1432, "volume": 33.0}, {"date": "2024-03-05", "close": 6244.1635, "volume": 18.0}, {"date": "2024-03-06", "close": 6195.5707, "volume": 7.0}, {"date": "2024-03-07", "close": 6082.1877, "volume": 14.0}, {"date": "2024-03-08", "close": 6087.5869, "volume": 11.0}, {"date": "2024-03-11", "close": 6022.7967, "volume": 6.0}, {"date": "2024-03-12", "close": 5747.438, "volume": 11.0}, {"date": "2024-03-13", "close": 5407.289, "volume": 40.0}, {"date": "2024-03-14", "close": 5175.1238, "volume": 13.0}, {"date": "2024-03-15", "close": 5207.5189, "volume": 7.0}, {"date": "2024-03-18", "close": 5299.3052, "volume": 5.0}, {"date": "2024-03-19", "close": 5512.5732, "volume": 5.0}, {"date": "2024-03-20", "close": 5442.3837, "volume": 2.0}, {"date": "2024-03-21", "close": 5536.8695, "volume": 3.0}, {"date": "2024-03-22", "close": 5266.91, "volume": 5.0}, {"date": "2024-03-25", "close": 5129.2307, "volume": 3.0}, {"date": "2024-03-26", "close": 5177.8234, "volume": 4.0}, {"date": "2024-03-27", "close": 5426.1861, "volume": 9.0}, {"date": "2024-03-28", "close": 5382.9926, "volume": 9.0}, {"date": "2024-04-01", "close": 5048.2428, "volume": 61.0}, {"date": "2024-04-02", "close": 4875.4687, "volume": 5.0}, {"date": "2024-04-03", "close": 4710.7934, "volume": 8.0}, {"date": "2024-04-04", "close": 4859.2712, "volume": 4.0}, {"date": "2024-04-05", "close": 4791.7813, "volume": 3.0}, {"date": "2024-04-08", "close": 4967.255, "volume": 14.0}, {"date": "2024-04-09", "close": 4891.6663, "volume": 6.0}, {"date": "2024-04-10", "close": 4818.7772, "volume": 4.0}, {"date": "2024-04-11", "close": 4689.1967, "volume": 22.0}, {"date": "2024-04-12", "close": 4940.259, "volume": 27.0}, {"date": "2024-04-15", "close": 4049.3926, "volume": 26.0}, {"date": "2024-04-16", "close": 3401.4898, "volume": 685.0}, {"date": "2024-04-17", "close": 3307.004, "volume": 66.0}, {"date": "2024-04-18", "close": 3509.4736, "volume": 55.0}, {"date": "2024-04-19", "close": 3266.5101, "volume": 26.0}, {"date": "2024-04-22", "close": 3666.0501, "volume": 53.0}, {"date": "2024-04-23", "close": 3396.0906, "volume": 29.0}, {"date": "2024-04-24", "close": 3396.0906, "volume": 18.0}, {"date": "2024-04-25", "close": 3482.4777, "volume": 30.0}, {"date": "2024-04-26", "close": 3479.7781, "volume": 29.0}, {"date": "2024-04-29", "close": 3355.5967, "volume": 14.0}, {"date": "2024-04-30", "close": 3414.9878, "volume": 17.0}, {"date": "2024-05-01", "close": 3506.774, "volume": 9.0}, {"date": "2024-05-02", "close": 3610.7084, "volume": 44.0}, {"date": "2024-05-03", "close": 3441.9837, "volume": 22.0}, {"date": "2024-05-06", "close": 3752.4372, "volume": 50.0}, {"date": "2024-05-07", "close": 3660.6509, "volume": 21.0}, {"date": "2024-05-08", "close": 3490.5765, "volume": 15.0}, {"date": "2024-05-09", "close": 3506.774, "volume": 17.0}, {"date": "2024-05-10", "close": 3061.3408, "volume": 57.0}, {"date": "2024-05-13", "close": 3365.0453, "volume": 42.0}, {"date": "2024-05-14", "close": 3595.8607, "volume": 45.0}, {"date": "2024-05-15", "close": 3460.8809, "volume": 18.0}, {"date": "2024-05-16", "close": 5939.1092, "volume": 1272.0}, {"date": "2024-05-17", "close": 5750.1376, "volume": 2162.0}, {"date": "2024-05-20", "close": 5561.1659, "volume": 248.0}, {"date": "2024-05-21", "close": 5391.0914, "volume": 133.0}, {"date": "2024-05-22", "close": 4851.1724, "volume": 68.0}, {"date": "2024-05-23", "close": 4157.3764, "volume": 75.0}, {"date": "2024-05-24", "close": 4151.9773, "volume": 70.0}, {"date": "2024-05-28", "close": 5458.5813, "volume": 256.0}, {"date": "2024-05-29", "close": 4659.5011, "volume": 94.0}, {"date": "2024-05-30", "close": 4416.5376, "volume": 59.0}, {"date": "2024-05-31", "close": 4168.1748, "volume": 40.0}, {"date": "2024-06-03", "close": 4208.6688, "volume": 23.0}, {"date": "2024-06-04", "close": 3965.7052, "volume": 52.0}, {"date": "2024-06-05", "close": 4205.9692, "volume": 35.0}, {"date": "2024-06-06", "close": 4010.2485, "volume": 27.0}, {"date": "2024-06-07", "close": 3620.157, "volume": 61.0}, {"date": "2024-06-10", "close": 3747.038, "volume": 22.0}, {"date": "2024-06-11", "close": 4797.1805, "volume": 3209.0}, {"date": "2024-06-12", "close": 4216.7675, "volume": 168.0}, {"date": "2024-06-13", "close": 4222.1667, "volume": 114.0}, {"date": "2024-06-14", "close": 4046.693, "volume": 56.0}, {"date": "2024-06-17", "close": 3466.2801, "volume": 81.0}, {"date": "2024-06-18", "close": 3618.8072, "volume": 69.0}, {"date": "2024-06-20", "close": 3468.9797, "volume": 41.0}, {"date": "2024-06-21", "close": 3782.1327, "volume": 101.0}, {"date": "2024-06-24", "close": 4041.2939, "volume": 83.0}, {"date": "2024-06-25", "close": 3973.804, "volume": 32.0}, {"date": "2024-06-26", "close": 3728.1408, "volume": 39.0}, {"date": "2024-06-27", "close": 3833.425, "volume": 57.0}, {"date": "2024-06-28", "close": 3560.7659, "volume": 56.0}, {"date": "2024-07-01", "close": 3533.77, "volume": 26.0}, {"date": "2024-07-02", "close": 3441.9837, "volume": 112.0}, {"date": "2024-07-03", "close": 3544.5684, "volume": 16.0}, {"date": "2024-07-05", "close": 3514.8728, "volume": 31.0}, {"date": "2024-07-08", "close": 3644.1834, "volume": 42.0}, {"date": "2024-07-09", "close": 3495.9756, "volume": 33.0}, {"date": "2024-07-10", "close": 3644.4534, "volume": 222.0}, {"date": "2024-07-11", "close": 3458.1813, "volume": 78.0}, {"date": "2024-07-12", "close": 3374.4939, "volume": 104.0}, {"date": "2024-07-15", "close": 3266.5101, "volume": 78.0}, {"date": "2024-07-16", "close": 3242.2137, "volume": 28.0}, {"date": "2024-07-17", "close": 3305.6542, "volume": 27.0}, {"date": "2024-07-18", "close": 3223.3165, "volume": 137.0}, {"date": "2024-07-19", "close": 2974.9538, "volume": 120.0}, {"date": "2024-07-22", "close": 3158.5263, "volume": 55.0}, {"date": "2024-07-23", "close": 3217.9174, "volume": 264.0}, {"date": "2024-07-24", "close": 3285.4072, "volume": 75.0}, {"date": "2024-07-25", "close": 3069.4396, "volume": 47.0}, {"date": "2024-07-26", "close": 2969.5546, "volume": 32.0}, {"date": "2024-07-29", "close": 3145.0283, "volume": 47.0}, {"date": "2024-07-30", "close": 3077.5384, "volume": 42.0}, {"date": "2024-07-31", "close": 3010.0485, "volume": 228.0}, {"date": "2024-08-01", "close": 2842.6736, "volume": 358.0}, {"date": "2024-08-02", "close": 2721.1919, "volume": 92.0}, {"date": "2024-08-05", "close": 2507.9238, "volume": 60.0}, {"date": "2024-08-06", "close": 2642.9036, "volume": 37.0}, {"date": "2024-08-07", "close": 2624.0064, "volume": 43.0}, {"date": "2024-08-08", "close": 2653.702, "volume": 16.0}, {"date": "2024-08-09", "close": 2807.5789, "volume": 59.0}, {"date": "2024-08-12", "close": 2548.4178, "volume": 32.0}, {"date": "2024-08-13", "close": 2540.319, "volume": 16.0}, {"date": "2024-08-14", "close": 2429.6356, "volume": 19.0}, {"date": "2024-08-15", "close": 2429.6356, "volume": 47.0}, {"date": "2024-08-16", "close": 2516.0226, "volume": 45.0}, {"date": "2024-08-19", "close": 2475.5287, "volume": 37.0}, {"date": "2024-08-20", "close": 2429.6356, "volume": 58.0}, {"date": "2024-08-21", "close": 2256.8615, "volume": 91.0}, {"date": "2024-08-22", "close": 2129.9805, "volume": 829.0}, {"date": "2024-08-23", "close": 2235.2647, "volume": 452.0}, {"date": "2024-08-26", "close": 2194.7978, "volume": 137.0}, {"date": "2024-08-27", "close": 2208.2688, "volume": 189.0}, {"date": "2024-08-28", "close": 2030.0955, "volume": 414.0}, {"date": "2024-08-29", "close": 1965.3052, "volume": 310.0}, {"date": "2024-08-30", "close": 1851.9492, "volume": 83.0}, {"date": "2024-09-03", "close": 1781.7328, "volume": 47.0}, {"date": "2024-09-04", "close": 1887.017, "volume": 149.0}, {"date": "2024-09-05", "close": 1903.2145, "volume": 110.0}, {"date": "2024-09-06", "close": 2240.6639, "volume": 536.0}, {"date": "2024-09-09", "close": 1900.5149, "volume": 136.0}, {"date": "2024-09-10", "close": 1895.1158, "volume": 116.0}, {"date": "2024-09-11", "close": 2035.4947, "volume": 195.0}, {"date": "2024-09-12", "close": 1922.1117, "volume": 83.0}, {"date": "2024-09-13", "close": 1959.906, "volume": 459.0}, {"date": "2024-09-16", "close": 1873.519, "volume": 131.0}, {"date": "2024-09-17", "close": 1833.0251, "volume": 78.0}, {"date": "2024-09-18", "close": 1841.1239, "volume": 119.0}, {"date": "2024-09-19", "close": 1846.523, "volume": 98.0}, {"date": "2024-09-20", "close": 2051.6923, "volume": 576.0}, {"date": "2024-09-23", "close": 2065.1902, "volume": 2281.0}, {"date": "2024-09-24", "close": 2051.6923, "volume": 455.0}, {"date": "2024-09-25", "close": 2208.2688, "volume": 193.0}, {"date": "2024-09-26", "close": 2888.5668, "volume": 750.0}, {"date": "2024-09-27", "close": 2429.6356, "volume": 508.0}, {"date": "2024-09-30", "close": 5275.0088, "volume": 18804.0}, {"date": "2024-10-01", "close": 3401.4898, "volume": 1314.0}, {"date": "2024-10-02", "close": 9235.3148, "volume": 24595.0}, {"date": "2024-10-03", "close": 11878.2184, "volume": 6484.0}, {"date": "2024-10-04", "close": 9327.1011, "volume": 2057.0}, {"date": "2024-10-07", "close": 7194.4209, "volume": 1125.0}, {"date": "2024-10-08", "close": 4859.2712, "volume": 910.0}, {"date": "2024-10-09", "close": 6667.9999, "volume": 5939.0}, {"date": "2024-10-10", "close": 5750.1376, "volume": 931.0}, {"date": "2024-10-11", "close": 5628.6558, "volume": 447.0}, {"date": "2024-10-14", "close": 4589.3117, "volume": 721.0}, {"date": "2024-10-15", "close": 4427.336, "volume": 386.0}, {"date": "2024-10-16", "close": 4589.3117, "volume": 428.0}, {"date": "2024-10-17", "close": 4322.0517, "volume": 131.0}, {"date": "2024-10-18", "close": 4780.9829, "volume": 1305.0}, {"date": "2024-10-21", "close": 4546.1181, "volume": 217.0}, {"date": "2024-10-22", "close": 4238.3643, "volume": 165.0}, {"date": "2024-10-23", "close": 3077.5384, "volume": 621.0}, {"date": "2024-10-24", "close": 2875.0688, "volume": 370.0}, {"date": "2024-10-25", "close": 2416.6208, "volume": 2568.0}, {"date": "2024-10-28", "close": 2047.6024, "volume": 1613.0}, {"date": "2024-10-29", "close": 2061.1031, "volume": 975.0}, {"date": "2024-10-30", "close": 1867.5934, "volume": 546.0}, {"date": "2024-10-31", "close": 1836.0918, "volume": 513.0}, {"date": "2024-11-01", "close": 1944.0972, "volume": 432.0}, {"date": "2024-11-04", "close": 1728.0864, "volume": 367.0}, {"date": "2024-11-05", "close": 1917.0959, "volume": 3803.0}, {"date": "2024-11-06", "close": 1728.0864, "volume": 554.0}, {"date": "2024-11-07", "close": 1620.081, "volume": 679.0}, {"date": "2024-11-08", "close": 1485.0743, "volume": 400.0}, {"date": "2024-11-11", "close": 1368.0684, "volume": 469.0}, {"date": "2024-11-12", "close": 1314.0657, "volume": 388.0}, {"date": "2024-11-13", "close": 1881.0941, "volume": 104140.0}, {"date": "2024-11-14", "close": 1125.0563, "volume": 10006.0}, {"date": "2024-11-15", "close": 1170.0585, "volume": 2413.0}, {"date": "2024-11-18", "close": 1062.0531, "volume": 1363.0}, {"date": "2024-11-19", "close": 1156.5578, "volume": 1218.0}, {"date": "2024-11-20", "close": 1134.0567, "volume": 659.0}, {"date": "2024-11-21", "close": 1048.5524, "volume": 855.0}, {"date": "2024-11-22", "close": 954.0477, "volume": 1034.0}, {"date": "2024-11-25", "close": 895.5448, "volume": 742.0}, {"date": "2024-11-26", "close": 882.0441, "volume": 523.0}, {"date": "2024-11-27", "close": 891.0446, "volume": 20154.0}, {"date": "2024-11-29", "close": 882.0441, "volume": 984.0}, {"date": "2024-12-02", "close": 868.5434, "volume": 766.0}, {"date": "2024-12-03", "close": 823.5412, "volume": 620.0}, {"date": "2024-12-04", "close": 846.0423, "volume": 629.0}, {"date": "2024-12-05", "close": 859.543, "volume": 765.0}, {"date": "2024-12-06", "close": 868.5434, "volume": 733.0}, {"date": "2024-12-09", "close": 909.0455, "volume": 1433.0}, {"date": "2024-12-10", "close": 841.5421, "volume": 707.0}, {"date": "2024-12-11", "close": 837.0419, "volume": 336.0}, {"date": "2024-12-12", "close": 814.5407, "volume": 259.0}, {"date": "2024-12-13", "close": 792.0396, "volume": 285.0}, {"date": "2024-12-16", "close": 855.0428, "volume": 669.0}, {"date": "2024-12-17", "close": 832.5416, "volume": 173.0}, {"date": "2024-12-18", "close": 792.0396, "volume": 368.0}, {"date": "2024-12-19", "close": 738.0369, "volume": 2326.0}, {"date": "2024-12-20", "close": 738.0369, "volume": 1797.0}, {"date": "2024-12-23", "close": 706.5353, "volume": 967.0}, {"date": "2024-12-24", "close": 666.0333, "volume": 9538.0}, {"date": "2024-12-26", "close": 706.5353, "volume": 2492.0}, {"date": "2024-12-27", "close": 679.534, "volume": 1443.0}, {"date": "2024-12-30", "close": 945.0473, "volume": 7968.0}, {"date": "2024-12-31", "close": 684.0342, "volume": 5952.0}, {"date": "2025-01-02", "close": 706.5353, "volume": 1191.0}, {"date": "2025-01-03", "close": 729.0365, "volume": 630.0}, {"date": "2025-01-06", "close": 733.5367, "volume": 920.0}, {"date": "2025-01-07", "close": 729.0365, "volume": 567.0}, {"date": "2025-01-08", "close": 697.5349, "volume": 600.0}, {"date": "2025-01-10", "close": 702.0351, "volume": 875.0}, {"date": "2025-01-13", "close": 702.0351, "volume": 475.0}, {"date": "2025-01-14", "close": 684.0342, "volume": 609.0}, {"date": "2025-01-15", "close": 693.0347, "volume": 440.0}, {"date": "2025-01-16", "close": 684.0342, "volume": 396.0}, {"date": "2025-01-17", "close": 720.036, "volume": 472.0}, {"date": "2025-01-21", "close": 661.5331, "volume": 586.0}, {"date": "2025-01-22", "close": 661.5331, "volume": 610.0}, {"date": "2025-01-23", "close": 648.0324, "volume": 672.0}, {"date": "2025-01-24", "close": 670.5335, "volume": 521.0}, {"date": "2025-01-27", "close": 657.0329, "volume": 596.0}, {"date": "2025-01-28", "close": 652.5326, "volume": 870.0}, {"date": "2025-01-29", "close": 616.5308, "volume": 710.0}, {"date": "2025-01-30", "close": 634.5317, "volume": 184.0}, {"date": "2025-01-31", "close": 621.0311, "volume": 485.0}, {"date": "2025-02-03", "close": 594.0297, "volume": 249.0}, {"date": "2025-02-04", "close": 634.5317, "volume": 268.0}, {"date": "2025-02-05", "close": 639.032, "volume": 116.0}, {"date": "2025-02-06", "close": 630.0315, "volume": 109.0}, {"date": "2025-02-07", "close": 625.5313, "volume": 104.0}, {"date": "2025-02-10", "close": 607.4854, "volume": 209.0}, {"date": "2025-02-11", "close": 625.5313, "volume": 489.0}, {"date": "2025-02-12", "close": 603.0302, "volume": 415.0}, {"date": "2025-02-13", "close": 594.0297, "volume": 545.0}, {"date": "2025-02-14", "close": 630.0315, "volume": 1204.0}, {"date": "2025-02-18", "close": 591.7796, "volume": 693.0}, {"date": "2025-02-19", "close": 576.0288, "volume": 377.0}, {"date": "2025-02-20", "close": 558.0279, "volume": 1903.0}, {"date": "2025-02-21", "close": 576.0288, "volume": 1818.0}, {"date": "2025-02-24", "close": 540.027, "volume": 484.0}, {"date": "2025-02-25", "close": 540.027, "volume": 629.0}, {"date": "2025-02-26", "close": 562.5281, "volume": 231.0}, {"date": "2025-02-27", "close": 553.5277, "volume": 242.0}, {"date": "2025-02-28", "close": 540.027, "volume": 217.0}, {"date": "2025-03-03", "close": 520.721, "volume": 512.0}, {"date": "2025-03-04", "close": 508.5254, "volume": 208.0}, {"date": "2025-03-05", "close": 508.5254, "volume": 60.0}, {"date": "2025-03-06", "close": 512.9356, "volume": 292.0}, {"date": "2025-03-07", "close": 468.0234, "volume": 971.0}, {"date": "2025-03-10", "close": 453.3527, "volume": 296.0}, {"date": "2025-03-11", "close": 452.5876, "volume": 166.0}, {"date": "2025-03-12", "close": 454.5227, "volume": 87.0}, {"date": "2025-03-13", "close": 454.5227, "volume": 247.0}, {"date": "2025-03-14", "close": 463.5232, "volume": 72.0}, {"date": "2025-03-17", "close": 472.5236, "volume": 126.0}, {"date": "2025-03-18", "close": 459.023, "volume": 52.0}, {"date": "2025-03-19", "close": 454.5227, "volume": 168.0}, {"date": "2025-03-20", "close": 449.9775, "volume": 136.0}, {"date": "2025-03-21", "close": 450.0225, "volume": 153.0}, {"date": "2025-03-24", "close": 454.5227, "volume": 122.0}, {"date": "2025-03-25", "close": 450.0225, "volume": 195.0}, {"date": "2025-03-26", "close": 450.0225, "volume": 214.0}, {"date": "2025-03-27", "close": 428.0164, "volume": 280.0}, {"date": "2025-03-28", "close": 434.2717, "volume": 139.0}, {"date": "2025-03-31", "close": 427.5664, "volume": 133.0}, {"date": "2025-04-01", "close": 427.5214, "volume": 74.0}, {"date": "2025-04-02", "close": 411.8156, "volume": 228.0}, {"date": "2025-04-03", "close": 396.0198, "volume": 444.0}, {"date": "2025-04-04", "close": 391.5196, "volume": 293.0}, {"date": "2025-04-07", "close": 382.5191, "volume": 249.0}, {"date": "2025-04-08", "close": 373.6987, "volume": 771.0}, {"date": "2025-04-09", "close": 373.5187, "volume": 233.0}, {"date": "2025-04-10", "close": 382.5191, "volume": 76.0}, {"date": "2025-04-11", "close": 423.0212, "volume": 90.0}, {"date": "2025-04-14", "close": 445.7923, "volume": 418.0}, {"date": "2025-04-15", "close": 459.023, "volume": 133.0}, {"date": "2025-04-16", "close": 435.4868, "volume": 53.0}, {"date": "2025-04-17", "close": 535.2118, "volume": 482.0}, {"date": "2025-04-21", "close": 472.5236, "volume": 279.0}, {"date": "2025-04-22", "close": 445.0723, "volume": 240.0}, {"date": "2025-04-23", "close": 434.2717, "volume": 48.0}, {"date": "2025-04-24", "close": 454.5227, "volume": 185.0}, {"date": "2025-04-25", "close": 432.0216, "volume": 72.0}, {"date": "2025-04-28", "close": 425.3163, "volume": 85.0}, {"date": "2025-04-29", "close": 423.0212, "volume": 76.0}, {"date": "2025-04-30", "close": 398.2699, "volume": 64.0}, {"date": "2025-05-01", "close": 414.0207, "volume": 49.0}, {"date": "2025-05-02", "close": 411.8156, "volume": 50.0}, {"date": "2025-05-05", "close": 404.9302, "volume": 34.0}, {"date": "2025-05-06", "close": 392.6446, "volume": 92.0}, {"date": "2025-05-07", "close": 382.5191, "volume": 44.0}, {"date": "2025-05-08", "close": 400.52, "volume": 46.0}, {"date": "2025-05-09", "close": 450.0225, "volume": 1004.0}, {"date": "2025-05-12", "close": 472.5236, "volume": 329.0}, {"date": "2025-05-13", "close": 448.4474, "volume": 1905.0}, {"date": "2025-05-14", "close": 423.0212, "volume": 3400.0}, {"date": "2025-05-15", "close": 417.2159, "volume": 146.0}, {"date": "2025-05-16", "close": 427.5214, "volume": 135.0}, {"date": "2025-05-19", "close": 418.5209, "volume": 52.0}, {"date": "2025-05-20", "close": 454.5227, "volume": 1062.0}, {"date": "2025-05-21", "close": 444.9372, "volume": 183.0}, {"date": "2025-05-22", "close": 431.5716, "volume": 58.0}, {"date": "2025-05-23", "close": 450.0225, "volume": 337.0}, {"date": "2025-05-27", "close": 431.6166, "volume": 70.0}, {"date": "2025-05-28", "close": 440.167, "volume": 89.0}, {"date": "2025-05-29", "close": 445.4773, "volume": 63.0}, {"date": "2025-05-30", "close": 427.5214, "volume": 52.0}, {"date": "2025-06-02", "close": 427.5214, "volume": 90.0}, {"date": "2025-06-03", "close": 427.4764, "volume": 111.0}, {"date": "2025-06-04", "close": 432.0216, "volume": 135.0}, {"date": "2025-06-05", "close": 440.842, "volume": 45.0}, {"date": "2025-06-06", "close": 432.0216, "volume": 43.0}, {"date": "2025-06-09", "close": 432.0171, "volume": 77.0}, {"date": "2025-06-10", "close": 432.0216, "volume": 119.0}, {"date": "2025-06-11", "close": 427.3864, "volume": 335.0}, {"date": "2025-06-12", "close": 418.5205, "volume": 70.0}, {"date": "2025-06-13", "close": 388.5044, "volume": 283.0}, {"date": "2025-06-16", "close": 396.0198, "volume": 113.0}, {"date": "2025-06-17", "close": 389.2695, "volume": 126.0}, {"date": "2025-06-18", "close": 380.854, "volume": 103.0}, {"date": "2025-06-20", "close": 382.5191, "volume": 103.0}, {"date": "2025-06-23", "close": 388.4144, "volume": 245.0}, {"date": "2025-06-24", "close": 405.0653, "volume": 88.0}, {"date": "2025-06-25", "close": 423.0212, "volume": 142.0}, {"date": "2025-06-26", "close": 423.0212, "volume": 81.0}, {"date": "2025-06-27", "close": 405.0653, "volume": 137.0}, {"date": "2025-06-30", "close": 472.5236, "volume": 795.0}, {"date": "2025-07-01", "close": 405.2003, "volume": 493.0}, {"date": "2025-07-02", "close": 427.5214, "volume": 213.0}, {"date": "2025-07-03", "close": 428.7364, "volume": 97.0}, {"date": "2025-07-07", "close": 427.5214, "volume": 189.0}, {"date": "2025-07-08", "close": 423.0207, "volume": 335.0}, {"date": "2025-07-09", "close": 432.0171, "volume": 154.0}, {"date": "2025-07-10", "close": 418.3409, "volume": 54.0}, {"date": "2025-07-11", "close": 395.2098, "volume": 214.0}, {"date": "2025-07-14", "close": 401.0151, "volume": 76.0}, {"date": "2025-07-15", "close": 394.2197, "volume": 321.0}, {"date": "2025-07-16", "close": 408.8004, "volume": 720.0}, {"date": "2025-07-17", "close": 416.3154, "volume": 106.0}, {"date": "2025-07-18", "close": 405.0203, "volume": 734.0}, {"date": "2025-07-21", "close": 380.674, "volume": 691.0}, {"date": "2025-07-22", "close": 384.8142, "volume": 1205.0}, {"date": "2025-07-23", "close": 385.9618, "volume": 54.0}, {"date": "2025-07-24", "close": 365.1483, "volume": 946.0}, {"date": "2025-07-25", "close": 367.7584, "volume": 122.0}, {"date": "2025-07-28", "close": 380.314, "volume": 139.0}, {"date": "2025-07-29", "close": 373.5187, "volume": 194.0}, {"date": "2025-07-30", "close": 374.1037, "volume": 94.0}, {"date": "2025-07-31", "close": 361.3681, "volume": 53.0}, {"date": "2025-08-01", "close": 350.8825, "volume": 282.0}, {"date": "2025-08-04", "close": 345.0323, "volume": 28.0}, {"date": "2025-08-05", "close": 351.0176, "volume": 67.0}, {"date": "2025-08-06", "close": 384.7692, "volume": 375.0}, {"date": "2025-08-07", "close": 380.944, "volume": 78.0}, {"date": "2025-08-08", "close": 407.6754, "volume": 935.0}, {"date": "2025-08-11", "close": 456.7728, "volume": 1531.0}, {"date": "2025-08-12", "close": 395.7943, "volume": 1046.0}, {"date": "2025-08-13", "close": 328.5164, "volume": 2043.0}, {"date": "2025-08-14", "close": 315.6458, "volume": 489.0}, {"date": "2025-08-15", "close": 315.0608, "volume": 159.0}, {"date": "2025-08-18", "close": 321.6761, "volume": 123.0}, {"date": "2025-08-19", "close": 319.336, "volume": 236.0}, {"date": "2025-08-20", "close": 333.0122, "volume": 100.0}, {"date": "2025-08-21", "close": 324.0162, "volume": 150.0}, {"date": "2025-08-22", "close": 323.8362, "volume": 123.0}, {"date": "2025-08-25", "close": 328.5164, "volume": 550.0}, {"date": "2025-08-26", "close": 321.7661, "volume": 211.0}, {"date": "2025-08-27", "close": 331.1266, "volume": 288.0}, {"date": "2025-08-28", "close": 310.5155, "volume": 566.0}, {"date": "2025-08-29", "close": 289.8145, "volume": 258.0}, {"date": "2025-09-02", "close": 288.0144, "volume": 158.0}, {"date": "2025-09-03", "close": 288.0144, "volume": 61.0}, {"date": "2025-09-04", "close": 268.6634, "volume": 111.0}, {"date": "2025-09-05", "close": 305.1153, "volume": 646.0}, {"date": "2025-09-08", "close": 318.4359, "volume": 540.0}, {"date": "2025-09-09", "close": 378.0189, "volume": 2728.0}, {"date": "2025-09-10", "close": 481.5241, "volume": 6210.0}, {"date": "2025-09-11", "close": 359.478, "volume": 2112.0}, {"date": "2025-09-12", "close": 333.5117, "volume": 2207.0}, {"date": "2025-09-15", "close": 337.6969, "volume": 571.0}, {"date": "2025-09-16", "close": 361.5481, "volume": 596.0}, {"date": "2025-09-17", "close": 352.4126, "volume": 464.0}, {"date": "2025-09-18", "close": 346.5173, "volume": 220.0}, {"date": "2025-09-19", "close": 340.667, "volume": 173.0}, {"date": "2025-09-22", "close": 333.0167, "volume": 163.0}, {"date": "2025-09-23", "close": 341.8371, "volume": 537.0}, {"date": "2025-09-24", "close": 334.3217, "volume": 409.0}, {"date": "2025-09-25", "close": 310.5155, "volume": 514.0}, {"date": "2025-09-26", "close": 319.516, "volume": 114.0}, {"date": "2025-09-29", "close": 321.3611, "volume": 1027.0}, {"date": "2025-09-30", "close": 324.0162, "volume": 559.0}, {"date": "2025-10-01", "close": 315.0158, "volume": 756.0}, {"date": "2025-10-02", "close": 311.6406, "volume": 175.0}, {"date": "2025-10-03", "close": 314.0707, "volume": 343.0}, {"date": "2025-10-06", "close": 319.471, "volume": 4158.0}, {"date": "2025-10-07", "close": 300.3, "volume": 774.0}, {"date": "2025-10-08", "close": 297.4199, "volume": 295.0}, {"date": "2025-10-09", "close": 277.9339, "volume": 617.0}, {"date": "2025-10-10", "close": 267.8984, "volume": 534.0}, {"date": "2025-10-13", "close": 278.5639, "volume": 177.0}, {"date": "2025-10-14", "close": 287.5644, "volume": 205.0}, {"date": "2025-10-15", "close": 286.2593, "volume": 114.0}, {"date": "2025-10-16", "close": 286.3493, "volume": 687.0}, {"date": "2025-10-17", "close": 292.5146, "volume": 580.0}, {"date": "2025-10-20", "close": 409.5205, "volume": 13414.0}, {"date": "2025-10-21", "close": 454.5227, "volume": 5044.0}, {"date": "2025-10-22", "close": 373.4737, "volume": 1931.0}, {"date": "2025-10-23", "close": 386.9293, "volume": 2976.0}, {"date": "2025-10-24", "close": 373.5187, "volume": 745.0}, {"date": "2025-10-27", "close": 395.5698, "volume": 446.0}, {"date": "2025-10-28", "close": 386.0743, "volume": 1143.0}, {"date": "2025-10-29", "close": 373.5191, "volume": 525.0}, {"date": "2025-10-30", "close": 396.4698, "volume": 1539.0}, {"date": "2025-10-31", "close": 495.0248, "volume": 7734.0}, {"date": "2025-11-03", "close": 571.5286, "volume": 4099.0}, {"date": "2025-11-04", "close": 729.0365, "volume": 24850.0}, {"date": "2025-11-05", "close": 751.5376, "volume": 18029.0}, {"date": "2025-11-06", "close": 810.0405, "volume": 11834.0}, {"date": "2025-11-07", "close": 792.0396, "volume": 6260.0}, {"date": "2025-11-10", "close": 553.5277, "volume": 38194.0}, {"date": "2025-11-11", "close": 549.0275, "volume": 5191.0}, {"date": "2025-11-12", "close": 544.5272, "volume": 9632.0}, {"date": "2025-11-13", "close": 204.9402, "volume": 35104.0}, {"date": "2025-11-14", "close": 138.3819, "volume": 14477.0}, {"date": "2025-11-17", "close": 127.8064, "volume": 658556.0}, {"date": "2025-11-18", "close": 130.5515, "volume": 77223.0}, {"date": "2025-11-19", "close": 107.0154, "volume": 19959.0}, {"date": "2025-11-20", "close": 90.9495, "volume": 14381.0}, {"date": "2025-11-21", "close": 85.5043, "volume": 8351.0}, {"date": "2025-11-24", "close": 95.8548, "volume": 10298.0}, {"date": "2025-11-25", "close": 92.3896, "volume": 7834.0}, {"date": "2025-11-26", "close": 63.9032, "volume": 15018.0}, {"date": "2025-11-28", "close": 54.0027, "volume": 13522.0}, {"date": "2025-12-01", "close": 62.3969, "volume": 137166.0}, {"date": "2025-12-02", "close": 46.4977, "volume": 50998.0}, {"date": "2025-12-03", "close": 62.2469, "volume": 926331.0}, {"date": "2025-12-04", "close": 61.7969, "volume": 26067.0}, {"date": "2025-12-05", "close": 73.6463, "volume": 26486.0}, {"date": "2025-12-08", "close": 75.8962, "volume": 38717.0}, {"date": "2025-12-09", "close": 78.2961, "volume": 13034.0}, {"date": "2025-12-10", "close": 62.9969, "volume": 10343.0}, {"date": "2025-12-11", "close": 58.1971, "volume": 4807.0}, {"date": "2025-12-12", "close": 49.7975, "volume": 4850.0}, {"date": "2025-12-15", "close": 66.5967, "volume": 153711.0}, {"date": "2025-12-16", "close": 60.297, "volume": 15947.0}, {"date": "2025-12-17", "close": 54.7473, "volume": 5636.0}, {"date": "2025-12-18", "close": 53.5473, "volume": 2513.0}, {"date": "2025-12-19", "close": 53.6973, "volume": 14673.0}, {"date": "2025-12-22", "close": 56.6972, "volume": 5296.0}, {"date": "2025-12-23", "close": 66.5967, "volume": 16875.0}, {"date": "2025-12-24", "close": 71.0964, "volume": 3690.0}, {"date": "2025-12-26", "close": 89.9955, "volume": 79251.0}, {"date": "2025-12-29", "close": 76.1962, "volume": 22840.0}, {"date": "2025-12-30", "close": 74.8463, "volume": 7619.0}, {"date": "2025-12-31", "close": 77.8461, "volume": 3943.0}, {"date": "2026-01-02", "close": 89.2455, "volume": 9560.0}, {"date": "2026-01-05", "close": 103.4948, "volume": 12597.0}, {"date": "2026-01-06", "close": 101.9949, "volume": 6092.0}, {"date": "2026-01-07", "close": 116.3942, "volume": 17725.0}, {"date": "2026-01-08", "close": 115.7192, "volume": 6655.0}, {"date": "2026-01-09", "close": 110.9945, "volume": 2817.0}, {"date": "2026-01-12", "close": 123.8938, "volume": 4319.0}, {"date": "2026-01-13", "close": 133.3433, "volume": 10279.0}, {"date": "2026-01-14", "close": 140.993, "volume": 9453.0}, {"date": "2026-01-15", "close": 152.4674, "volume": 5962.0}, {"date": "2026-01-16", "close": 143.9928, "volume": 5372.0}, {"date": "2026-01-20", "close": 164.9918, "volume": 11169.0}, {"date": "2026-01-21", "close": 180.291, "volume": 7898.0}, {"date": "2026-01-22", "close": 194.9903, "volume": 59280.0}, {"date": "2026-01-23", "close": 187.9406, "volume": 46580.0}, {"date": "2026-01-26", "close": 199.04, "volume": 44323.0}, {"date": "2026-01-27", "close": 199.04, "volume": 23737.0}, {"date": "2026-01-28", "close": 205.4897, "volume": 654378.0}, {"date": "2026-01-29", "close": 151.9424, "volume": 748355.0}, {"date": "2026-01-30", "close": 17.9991, "volume": 698911.0}, {"date": "2026-02-02", "close": 17.6991, "volume": 873784.0}, {"date": "2026-02-03", "close": 15.1492, "volume": 66238.0}, {"date": "2026-02-04", "close": 13.8698, "volume": 84607.0}, {"date": "2026-02-05", "close": 11.5494, "volume": 57611.0}, {"date": "2026-02-06", "close": 13.1993, "volume": 25426.0}, {"date": "2026-02-09", "close": 15.7492, "volume": 50764.0}, {"date": "2026-02-10", "close": 13.7993, "volume": 22584.0}, {"date": "2026-02-11", "close": 9.0505, "volume": 754446.0}, {"date": "2026-02-12", "close": 10.7245, "volume": 284231.0}, {"date": "2026-02-13", "close": 10.8745, "volume": 80109.0}, {"date": "2026-02-17", "close": 10.39, "volume": 27042.0}, {"date": "2026-02-18", "close": 9.394, "volume": 61168.0}, {"date": "2026-02-19", "close": 9.0145, "volume": 18997.0}, {"date": "2026-02-20", "close": 8.2736, "volume": 103992.0}, {"date": "2026-02-23", "close": 9.1795, "volume": 95385.0}, {"date": "2026-02-24", "close": 8.9096, "volume": 31770.0}, {"date": "2026-02-25", "close": 8.6036, "volume": 16882.0}, {"date": "2026-02-26", "close": 9.124, "volume": 14073.0}, {"date": "2026-02-27", "close": 8.5316, "volume": 12851.0}, {"date": "2026-03-02", "close": 7.2761, "volume": 49944.0}, {"date": "2026-03-03", "close": 5.3997, "volume": 79633.0}, {"date": "2026-03-04", "close": 5.7387, "volume": 46828.0}, {"date": "2026-03-05", "close": 5.7357, "volume": 19340.0}, {"date": "2026-03-06", "close": 6.1032, "volume": 14720.0}, {"date": "2026-03-09", "close": 6.0957, "volume": 17000.0}, {"date": "2026-03-10", "close": 5.8647, "volume": 12747.0}, {"date": "2026-03-11", "close": 5.8497, "volume": 27186.0}, {"date": "2026-03-12", "close": 5.3817, "volume": 13824.0}, {"date": "2026-03-13", "close": 5.07, "volume": 41354.0}, {"date": "2026-03-16", "close": 4.6, "volume": 50073.0}, {"date": "2026-03-17", "close": 4.54, "volume": 64361.0}, {"date": "2026-03-18", "close": 4.66, "volume": 33101.0}, {"date": "2026-03-19", "close": 4.78, "volume": 40982.0}, {"date": "2026-03-20", "close": 4.78, "volume": 18307.0}, {"date": "2026-03-23", "close": 5.6, "volume": 45551.0}, {"date": "2026-03-24", "close": 5.8, "volume": 21289.0}, {"date": "2026-03-25", "close": 6.26, "volume": 20305.0}, {"date": "2026-03-26", "close": 5.9, "volume": 14603.0}, {"date": "2026-03-27", "close": 5.6, "volume": 11583.0}, {"date": "2026-03-30", "close": 4.8101, "volume": 24996.0}, {"date": "2026-03-31", "close": 5.44, "volume": 26412.0}, {"date": "2026-04-01", "close": 6.0, "volume": 45859.0}, {"date": "2026-04-02", "close": 5.94, "volume": 5538.0}, {"date": "2026-04-06", "close": 5.95, "volume": 7535.0}, {"date": "2026-04-07", "close": 5.82, "volume": 7699.0}, {"date": "2026-04-08", "close": 6.0, "volume": 24082.0}, {"date": "2026-04-09", "close": 5.84, "volume": 18318.0}, {"date": "2026-04-10", "close": 6.28, "volume": 50974.0}, {"date": "2026-04-13", "close": 6.01, "volume": 26117.0}, {"date": "2026-04-14", "close": 6.53, "volume": 17833.0}, {"date": "2026-04-15", "close": 6.43, "volume": 4935.0}, {"date": "2026-04-16", "close": 6.34, "volume": 4441.0}, {"date": "2026-04-17", "close": 6.59, "volume": 4117.0}, {"date": "2026-04-20", "close": 6.63, "volume": 3230.0}, {"date": "2026-04-21", "close": 6.42, "volume": 3062.0}, {"date": "2026-04-22", "close": 6.13, "volume": 11517.0}, {"date": "2026-04-23", "close": 5.92, "volume": 7613.0}, {"date": "2026-04-24", "close": 5.94, "volume": 3553.0}, {"date": "2026-04-27", "close": 5.93, "volume": 7364.0}, {"date": "2026-04-28", "close": 5.77, "volume": 2523.0}, {"date": "2026-04-29", "close": 5.58, "volume": 5320.0}, {"date": "2026-04-30", "close": 5.58, "volume": 4778.0}, {"date": "2026-05-01", "close": 4.5274, "volume": 11971.0}, {"date": "2026-05-04", "close": 4.74, "volume": 24747.0}, {"date": "2026-05-05", "close": 4.21, "volume": 8322.0}, {"date": "2026-05-06", "close": 4.6, "volume": 8859.0}, {"date": "2026-05-07", "close": 4.4965, "volume": 902973.0}, {"date": "2026-05-08", "close": 4.53, "volume": 832036.0}, {"date": "2026-05-11", "close": 4.89, "volume": 1631840.0}, {"date": "2026-05-12", "close": 5.26, "volume": 1750357.0}, {"date": "2026-05-13", "close": 5.71, "volume": 1374829.0}, {"date": "2026-05-14", "close": 5.66, "volume": 208883.0}, {"date": "2026-05-15", "close": 5.6, "volume": 87315.0}, {"date": "2026-05-18", "close": 5.69, "volume": 351962.0}, {"date": "2026-05-19", "close": 5.71, "volume": 257730.0}, {"date": "2026-05-20", "close": 5.98, "volume": 241778.0}, {"date": "2026-05-21", "close": 6.01, "volume": 381749.0}, {"date": "2026-05-22", "close": 6.31, "volume": 447182.0}, {"date": "2026-05-26", "close": 6.33, "volume": 238702.0}, {"date": "2026-05-27", "close": 6.07, "volume": 11266.0}, {"date": "2026-05-28", "close": 6.01, "volume": 8177.0}, {"date": "2026-05-29", "close": 5.8791, "volume": 7479.0}, {"date": "2026-06-01", "close": 6.25, "volume": 9558.0}, {"date": "2026-06-02", "close": 6.1894, "volume": 7293.0}, {"date": "2026-06-03", "close": 6.0, "volume": 6611.0}, {"date": "2026-06-04", "close": 6.2441, "volume": 33715.0}, {"date": "2026-06-05", "close": 5.53, "volume": 101604.0}, {"date": "2026-06-08", "close": 5.5276, "volume": 29118.0}, {"date": "2026-06-09", "close": 5.2401, "volume": 6895.0}, {"date": "2026-06-10", "close": 4.9, "volume": 5093.0}, {"date": "2026-06-11", "close": 5.05, "volume": 8317.0}, {"date": "2026-06-12", "close": 4.83, "volume": 5780.0}, {"date": "2026-06-15", "close": 4.99, "volume": 2501114.0}, {"date": "2026-06-16", "close": 4.7, "volume": 82077.0}, {"date": "2026-06-17", "close": 4.85, "volume": 31882.0}, {"date": "2026-06-18", "close": 4.4, "volume": 50172.0}, {"date": "2026-06-22", "close": 4.52, "volume": 67888.0}, {"date": "2026-06-23", "close": 4.59, "volume": 28010.0}, {"date": "2026-06-24", "close": 4.4, "volume": 21859.0}, {"date": "2026-06-25", "close": 4.22, "volume": 10091.0}, {"date": "2026-06-26", "close": 4.3499, "volume": 29248.0}, {"date": "2026-06-29", "close": 4.29, "volume": 33461.0}, {"date": "2026-06-30", "close": 4.01, "volume": 157655.0}, {"date": "2026-07-01", "close": 4.03, "volume": 15299.0}, {"date": "2026-07-02", "close": 4.03, "volume": 2232.0}, {"date": "2026-07-06", "close": 4.17, "volume": 22461.0}, {"date": "2026-07-07", "close": 4.39, "volume": 20312.0}, {"date": "2026-07-08", "close": 4.24, "volume": 14700.0}, {"date": "2026-07-09", "close": 4.3, "volume": 1540.0}, {"date": "2026-07-10", "close": 5.1981, "volume": 37725.0}, {"date": "2026-07-13", "close": 5.28, "volume": 23336.0}, {"date": "2026-07-14", "close": 5.2, "volume": 42914.0}, {"date": "2026-07-15", "close": 4.72, "volume": 15582.0}, {"date": "2026-07-16", "close": 5.79, "volume": 420942.0}, {"date": "2026-07-17", "close": 5.75, "volume": 86884.0}, {"date": "2026-07-20", "close": 5.79, "volume": 220064.0}, {"date": "2026-07-21", "close": 5.79, "volume": 94325.0}, {"date": "2026-07-22", "close": 5.51, "volume": 8382.0}, {"date": "2026-07-23", "close": 5.32, "volume": 7001.0}, {"date": "2026-07-24", "close": 5.41, "volume": 30229.0}, {"date": "2026-07-27", "close": 5.4, "volume": 14305.0}, {"date": "2026-07-28", "close": 5.4, "volume": 4548.0}, {"date": "2026-07-29", "close": 5.42, "volume": 3723.0}, {"date": "2026-07-30", "close": 5.4, "volume": 2124.0}, {"date": "2026-07-31", "close": 5.3, "volume": 4160.0}, {"date": "2026-08-03", "close": 5.3116, "volume": 935.0}, {"date": "2026-08-04", "close": 5.0, "volume": 10303.0}, {"date": "2026-08-05", "close": 5.0, "volume": null}, {"date": "2026-08-06", "close": 5.44, "volume": 58457.0}, {"date": "2026-08-07", "close": 5.3, "volume": 61645.0}, {"date": "2026-08-10", "close": 5.29, "volume": 60018.0}, {"date": "2026-08-11", "close": 5.1, "volume": 59182.0}, {"date": "2026-08-12", "close": 5.1, "volume": 537313.0}, {"date": "2026-08-13", "close": 5.12, "volume": 382281.0}, {"date": "2026-08-14", "close": 5.1, "volume": 373639.0}, {"date": "2026-08-17", "close": 5.41, "volume": 681287.0}, {"date": "2026-08-18", "close": 5.32, "volume": 372599.0}, {"date": "2026-08-19", "close": 5.35, "volume": 350580.0}, {"date": "2026-08-20", "close": 5.38, "volume": 100501.0}, {"date": "2026-08-21", "close": 5.39, "volume": 192267.0}, {"date": "2026-08-24", "close": 5.45, "volume": 996956.0}, {"date": "2026-08-25", "close": 5.5, "volume": 1461840.0}, {"date": "2026-08-26", "close": 5.22, "volume": 251770.0}, {"date": "2026-08-27", "close": 1.5, "volume": 2884143.0}, {"date": "2026-08-28", "close": 1.43, "volume": 8489486.0}, {"date": "2026-08-31", "close": 1.49, "volume": 5167647.0}, {"date": "2026-09-01", "close": 1.42, "volume": 268282.0}, {"date": "2026-09-02", "close": 1.43, "volume": 179188.0}, {"date": "2026-09-03", "close": 1.28, "volume": 118793.0}, {"date": "2026-09-04", "close": 1.24, "volume": 75492.0}, {"date": "2026-09-08", "close": 1.14, "volume": 154139.0}, {"date": "2026-09-09", "close": 1.12, "volume": 156082.0}, {"date": "2026-09-10", "close": 1.085, "volume": 54609.0}, {"date": "2026-09-11", "close": 1.05, "volume": 69463.0}, {"date": "2026-09-14", "close": 1.04, "volume": 63563.0}, {"date": "2026-09-15", "close": 1.03, "volume": 133757.0}, {"date": "2026-09-16", "close": 1.13, "volume": 14253610.0}, {"date": "2026-09-17", "close": 1.75, "volume": 75152320.0}, {"date": "2026-09-18", "close": 1.45, "volume": 1639455.0}], "refreshing": true}