{"ticker": "LGHL", "overview": {"cik": "1806524", "ticker": "LGHL", "name": "Lion Group Holding Ltd", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "sic": "6211", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000162", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079405", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000161", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000160", "price_sensitive": false}, {"form": "F-6 POS", "date": "2026-07-14", "title": "REGISTRATION STATEMENT", "accession": "0000950127-26-000063", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070608", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070405", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061812", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060805", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050410", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043255", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039177", "price_sensitive": false}]}, "description": "Lion Group Holding Ltd trades as LGHL on the NASDAQ and is registered in Cayman Islands, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 11 insider filings for the company, from March 2026 to August 2026. Across those, 1 insider disclosed 7 open-market purchases totalling $297.99K against 4 sales totalling $246.10K. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 297993.63300000003, "sell_n": 4, "sell_sum": 246100.09, "net": 51893.543000000034, "insiders": 1, "first_date": "2026-03-19", "last_date": "2026-08-06"}, "metrics": {"ticker": "LGHL", "has_prices": true, "as_of": "2026-09-18", "last": 7.9, "prev_close": 6.45, "change": 1.4500000000000002, "change_pct": 0.2248062015503876, "session_volume": 273547.0, "vwap_5": 7.470845971036304, "vwap_20": 11.216305825829256, "vwap_60": 21.34846868692679, "vwap_250": 32.59989763852571, "high_52w": 2068.1954, "low_52w": 5.75, "avg_volume_20": 241668.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000190", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 42377.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder trims $42K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000190/0001475597-26-000190-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001475597-26-000184", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32396.765, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Major holder piles $32K into LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000184/0001475597-26-000184-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001475597-26-000182", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3665.0899999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Insider offloads $4K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000182/0001475597-26-000182-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001475597-26-000170", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 149350.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Insider offloads $149K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000170/0001475597-26-000170-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001475597-26-000166", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26427.708, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $26K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000166/0001475597-26-000166-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001475597-26-000165", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 50707.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Insider offloads $51K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000165/0001475597-26-000165-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "0001475597-26-000162", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63.72, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $63 of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000162/0001475597-26-000162-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "0001475597-26-000161", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 184470.79, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "The whale tops up: $184K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000161/0001475597-26-000161-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001475597-26-000014", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1292.28, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $1K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000014/0001475597-26-000014-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "0001475597-26-000013", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48808.17, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Major holder piles $49K into LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000013/0001475597-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}, {"id": "0001475597-26-000011", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4534.200000000001, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $5K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000011/0001475597-26-000011-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329208}], "recent_buys": [{"id": "0001475597-26-000184", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32396.765, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Major holder piles $32K into LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000184/0001475597-26-000184-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001475597-26-000166", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26427.708, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $26K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000166/0001475597-26-000166-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001475597-26-000162", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63.72, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $63 of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000162/0001475597-26-000162-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "0001475597-26-000161", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 184470.79, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "The whale tops up: $184K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000161/0001475597-26-000161-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001475597-26-000014", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1292.28, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $1K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000014/0001475597-26-000014-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "0001475597-26-000013", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48808.17, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Major holder piles $49K into LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000013/0001475597-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}, {"id": "0001475597-26-000011", "src": "INSIDERS", "ticker": "LGHL", "cik": "1806524", "company": "Lion Group Holding Ltd", "company_raw": "Lion Group Holding Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4534.200000000001, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Cayman Islands", "headline": "Big holder adds $5K of LGHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000011/0001475597-26-000011-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329208}], "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": "Lion Group Holding Ltd. - American Depositary Share", "new_value": "Lion Group Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001806524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001806524", "applied": 1, "detected_at": "2026-10-25T18:40:03.717604"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 297993.63300000003, "sold": 246100.09, "net": 51893.543000000034, "trades": 11, "top_score": 54.7, "lean": "buying", "history": [{"action": "SELL", "amount": 42377.07, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000190/0001475597-26-000190-index.htm"}, {"action": "BUY", "amount": 32396.765, "date": "2026-07-31", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000184/0001475597-26-000184-index.htm"}, {"action": "SELL", "amount": 3665.0899999999997, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000182/0001475597-26-000182-index.htm"}, {"action": "SELL", "amount": 149350.29, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000170/0001475597-26-000170-index.htm"}, {"action": "BUY", "amount": 26427.708, "date": "2026-07-24", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000166/0001475597-26-000166-index.htm"}, {"action": "SELL", "amount": 50707.64, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000165/0001475597-26-000165-index.htm"}, {"action": "BUY", "amount": 63.72, "date": "2026-07-17", "score": 12.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000162/0001475597-26-000162-index.htm"}, {"action": "BUY", "amount": 184470.79, "date": "2026-07-16", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000161/0001475597-26-000161-index.htm"}, {"action": "BUY", "amount": 1292.28, "date": "2026-04-09", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000014/0001475597-26-000014-index.htm"}, {"action": "BUY", "amount": 48808.17, "date": "2026-04-08", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000013/0001475597-26-000013-index.htm"}, {"action": "BUY", "amount": 4534.200000000001, "date": "2026-03-19", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000011/0001475597-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 42377.07, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806524/000147559726000190/0001475597-26-000190-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -42377.07}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000162", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079405", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000161", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000160", "price_sensitive": false}, {"form": "F-6 POS", "date": "2026-07-14", "title": "REGISTRATION STATEMENT", "accession": "0000950127-26-000063", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070608", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070405", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069909", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061812", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060805", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050410", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043255", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039177", "price_sensitive": false}], "performance": {"ticker": "LGHL", "has_prices": true, "summary": {"n": 7, "avg": -0.7947507596887297, "win_rate": 0.0, "best": -0.5661724327292696, "worst": -0.9601014131170392, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32396.765, "date": "2026-07-31", "score": 43.6, "ref_price": 18.484, "return": -0.5726033326119888}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26427.708, "date": "2026-07-24", "score": 37.3, "ref_price": 18.21, "return": -0.5661724327292696}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63.72, "date": "2026-07-17", "score": 12.8, "ref_price": 35.0, "return": -0.7742857142857144}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 184470.79, "date": "2026-07-16", "score": 54.7, "ref_price": 37.6, "return": -0.7898936170212767}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1292.28, "date": "2026-04-09", "score": 17.3, "ref_price": 157.3576, "return": -0.9497958789407057}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48808.17, "date": "2026-04-08", "score": 47.9, "ref_price": 159.2836, "return": -0.9504029291151129}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4534.200000000001, "date": "2026-03-19", "score": 24.6, "ref_price": 198.002, "return": -0.9601014131170392}]}, "price_series": [{"date": "2020-06-17", "close": 16088304.3814, "volume": null}, {"date": "2020-06-18", "close": 15737286.8313, "volume": null}, {"date": "2020-06-19", "close": 14204510.1957, "volume": null}, {"date": "2020-06-22", "close": 12870643.5051, "volume": null}, {"date": "2020-06-23", "close": 12285614.2549, "volume": null}, {"date": "2020-06-24", "close": 12753637.6551, "volume": null}, {"date": "2020-06-25", "close": 12870643.5051, "volume": null}, {"date": "2020-06-26", "close": 11876093.7798, "volume": null}, {"date": "2020-06-29", "close": 11700585.0047, "volume": null}, {"date": "2020-06-30", "close": 17843392.1321, "volume": null}, {"date": "2020-07-01", "close": 17258362.8819, "volume": 1.0}, {"date": "2020-07-02", "close": 14918245.881, "volume": null}, {"date": "2020-07-06", "close": 14567228.3308, "volume": null}, {"date": "2020-07-07", "close": 13572093.5762, "volume": null}, {"date": "2020-07-08", "close": 13982199.0806, "volume": null}, {"date": "2020-07-09", "close": 15035251.731, "volume": null}, {"date": "2020-07-10", "close": 18720936.0075, "volume": null}, {"date": "2020-07-13", "close": 17024351.1818, "volume": null}, {"date": "2020-07-14", "close": 17784889.2071, "volume": null}, {"date": "2020-07-15", "close": 20008000.358, "volume": null}, {"date": "2020-07-16", "close": 27671883.5361, "volume": 4.0}, {"date": "2020-07-17", "close": 27671883.5361, "volume": null}, {"date": "2020-07-20", "close": 32469123.388, "volume": null}, {"date": "2020-07-21", "close": 29426971.2868, "volume": null}, {"date": "2020-07-22", "close": 28315415.7113, "volume": null}, {"date": "2020-07-23", "close": 26911345.5108, "volume": null}, {"date": "2020-07-24", "close": 26969848.4358, "volume": null}, {"date": "2020-07-27", "close": 21821591.0337, "volume": null}, {"date": "2020-07-28", "close": 20242012.0581, "volume": null}, {"date": "2020-07-29", "close": 22231111.5089, "volume": null}, {"date": "2020-07-30", "close": 21646082.2587, "volume": null}, {"date": "2020-07-31", "close": 22289614.4339, "volume": null}, {"date": "2020-08-03", "close": 20768538.3833, "volume": null}, {"date": "2020-08-04", "close": 21236561.7835, "volume": null}, {"date": "2020-08-05", "close": 20183509.1331, "volume": null}, {"date": "2020-08-06", "close": 21353567.6335, "volume": null}, {"date": "2020-08-07", "close": 22465123.209, "volume": null}, {"date": "2020-08-10", "close": 23693684.6345, "volume": null}, {"date": "2020-08-11", "close": 23459672.9344, "volume": null}, {"date": "2020-08-12", "close": 23810690.4845, "volume": null}, {"date": "2020-08-13", "close": 21527321.3209, "volume": null}, {"date": "2020-08-14", "close": 22406620.284, "volume": null}, {"date": "2020-08-17", "close": 22523626.134, "volume": null}, {"date": "2020-08-18", "close": 21704585.1837, "volume": null}, {"date": "2020-08-19", "close": 21646082.2587, "volume": null}, {"date": "2020-08-20", "close": 18018900.9072, "volume": null}, {"date": "2020-08-21", "close": 16322316.0815, "volume": null}, {"date": "2020-08-24", "close": 16614830.7066, "volume": null}, {"date": "2020-08-25", "close": 16439321.9316, "volume": null}, {"date": "2020-08-26", "close": 16497824.8566, "volume": null}, {"date": "2020-08-27", "close": 15444772.2062, "volume": null}, {"date": "2020-08-28", "close": 14391719.5558, "volume": null}, {"date": "2020-08-31", "close": 15854292.6813, "volume": null}, {"date": "2020-09-01", "close": 15912795.6064, "volume": null}, {"date": "2020-09-02", "close": 15971298.5314, "volume": null}, {"date": "2020-09-03", "close": 15444772.2062, "volume": null}, {"date": "2020-09-04", "close": 15386269.2812, "volume": null}, {"date": "2020-09-08", "close": 14918245.881, "volume": null}, {"date": "2020-09-09", "close": 14509310.4351, "volume": null}, {"date": "2020-09-10", "close": 15035251.731, "volume": null}, {"date": "2020-09-11", "close": 15269263.4311, "volume": null}, {"date": "2020-09-14", "close": 15152257.5811, "volume": null}, {"date": "2020-09-15", "close": 15269263.4311, "volume": null}, {"date": "2020-09-16", "close": 15386269.2812, "volume": null}, {"date": "2020-09-17", "close": 15093754.656, "volume": null}, {"date": "2020-09-18", "close": 15210760.5061, "volume": null}, {"date": "2020-09-21", "close": 13572678.6054, "volume": null}, {"date": "2020-09-22", "close": 12753637.6551, "volume": null}, {"date": "2020-09-23", "close": 12899894.9677, "volume": null}, {"date": "2020-09-24", "close": 13923696.1556, "volume": null}, {"date": "2020-09-25", "close": 13163158.1303, "volume": null}, {"date": "2020-09-28", "close": 12695134.7301, "volume": null}, {"date": "2020-09-29", "close": 13046152.2802, "volume": null}, {"date": "2020-09-30", "close": 13163158.1303, "volume": null}, {"date": "2020-10-01", "close": 13221661.0553, "volume": null}, {"date": "2020-10-02", "close": 13133906.6678, "volume": null}, {"date": "2020-10-05", "close": 12578128.88, "volume": null}, {"date": "2020-10-06", "close": 12578128.88, "volume": null}, {"date": "2020-10-07", "close": 13046152.2802, "volume": null}, {"date": "2020-10-08", "close": 13455672.7554, "volume": null}, {"date": "2020-10-09", "close": 13397169.8304, "volume": null}, {"date": "2020-10-12", "close": 14274713.7057, "volume": null}, {"date": "2020-10-13", "close": 14099204.9306, "volume": null}, {"date": "2020-10-14", "close": 13631181.5305, "volume": null}, {"date": "2020-10-15", "close": 13923696.1556, "volume": null}, {"date": "2020-10-16", "close": 15678783.9063, "volume": null}, {"date": "2020-10-19", "close": 17199859.9569, "volume": null}, {"date": "2020-10-20", "close": 16205310.2315, "volume": null}, {"date": "2020-10-21", "close": 15678783.9063, "volume": null}, {"date": "2020-10-22", "close": 15912795.6064, "volume": null}, {"date": "2020-10-23", "close": 15503275.1312, "volume": null}, {"date": "2020-10-26", "close": 15152257.5811, "volume": null}, {"date": "2020-10-27", "close": 14918245.881, "volume": null}, {"date": "2020-10-28", "close": 14684234.1809, "volume": null}, {"date": "2020-10-29", "close": 14157707.8557, "volume": null}, {"date": "2020-10-30", "close": 13280163.9803, "volume": null}, {"date": "2020-11-02", "close": 13280163.9803, "volume": null}, {"date": "2020-11-03", "close": 13572678.6054, "volume": null}, {"date": "2020-11-04", "close": 13806690.3055, "volume": null}, {"date": "2020-11-05", "close": 13631181.5305, "volume": null}, {"date": "2020-11-06", "close": 13806690.3055, "volume": null}, {"date": "2020-11-09", "close": 13923696.1556, "volume": null}, {"date": "2020-11-10", "close": 13923696.1556, "volume": null}, {"date": "2020-11-11", "close": 13572678.6054, "volume": null}, {"date": "2020-11-12", "close": 13163158.1303, "volume": null}, {"date": "2020-11-13", "close": 13280163.9803, "volume": null}, {"date": "2020-11-16", "close": 14508725.4058, "volume": null}, {"date": "2020-11-17", "close": 13806690.3055, "volume": null}, {"date": "2020-11-18", "close": 15093754.656, "volume": null}, {"date": "2020-11-19", "close": 14742737.1059, "volume": null}, {"date": "2020-11-20", "close": 15327766.3561, "volume": null}, {"date": "2020-11-23", "close": 15912795.6064, "volume": null}, {"date": "2020-11-24", "close": 16614830.7066, "volume": null}, {"date": "2020-11-25", "close": 16673333.6317, "volume": null}, {"date": "2020-11-27", "close": 15444772.2062, "volume": null}, {"date": "2020-11-30", "close": 14918245.881, "volume": null}, {"date": "2020-12-01", "close": 14391719.5558, "volume": null}, {"date": "2020-12-02", "close": 14216210.7807, "volume": null}, {"date": "2020-12-03", "close": 14391719.5558, "volume": null}, {"date": "2020-12-04", "close": 14157707.8557, "volume": null}, {"date": "2020-12-07", "close": 13280163.9803, "volume": null}, {"date": "2020-12-08", "close": 13014560.7007, "volume": null}, {"date": "2020-12-09", "close": 12870643.5051, "volume": null}, {"date": "2020-12-10", "close": 12870643.5051, "volume": null}, {"date": "2020-12-11", "close": 12461123.03, "volume": null}, {"date": "2020-12-14", "close": 14040702.0056, "volume": null}, {"date": "2020-12-15", "close": 13572678.6054, "volume": null}, {"date": "2020-12-16", "close": 13104655.2052, "volume": null}, {"date": "2020-12-17", "close": 12812140.5801, "volume": null}, {"date": "2020-12-18", "close": 13046152.2802, "volume": null}, {"date": "2020-12-21", "close": 12461123.03, "volume": null}, {"date": "2020-12-22", "close": 12402620.105, "volume": null}, {"date": "2020-12-23", "close": 12285614.2549, "volume": null}, {"date": "2020-12-24", "close": 11934596.7048, "volume": null}, {"date": "2020-12-28", "close": 12461123.03, "volume": null}, {"date": "2020-12-29", "close": 12051602.5548, "volume": null}, {"date": "2020-12-30", "close": 12147547.3519, "volume": null}, {"date": "2020-12-31", "close": 11291064.5295, "volume": null}, {"date": "2021-01-04", "close": 10998549.9044, "volume": null}, {"date": "2021-01-05", "close": 11700585.0047, "volume": null}, {"date": "2021-01-06", "close": 11876093.7798, "volume": null}, {"date": "2021-01-07", "close": 13455672.7554, "volume": null}, {"date": "2021-01-08", "close": 21412070.5586, "volume": 4.0}, {"date": "2021-01-11", "close": 23342667.0843, "volume": null}, {"date": "2021-01-12", "close": 25448772.3852, "volume": null}, {"date": "2021-01-13", "close": 23927696.3346, "volume": null}, {"date": "2021-01-14", "close": 21997099.8088, "volume": null}, {"date": "2021-01-15", "close": 20008000.358, "volume": null}, {"date": "2021-01-19", "close": 19773988.6579, "volume": null}, {"date": "2021-01-20", "close": 18194409.6823, "volume": null}, {"date": "2021-01-21", "close": 17492374.582, "volume": null}, {"date": "2021-01-22", "close": 17199859.9569, "volume": null}, {"date": "2021-01-25", "close": 18369918.4573, "volume": null}, {"date": "2021-01-26", "close": 19071953.5576, "volume": null}, {"date": "2021-01-27", "close": 17258362.8819, "volume": null}, {"date": "2021-01-28", "close": 17550877.507, "volume": null}, {"date": "2021-01-29", "close": 21061053.0084, "volume": 2.0}, {"date": "2021-02-01", "close": 17960397.9822, "volume": null}, {"date": "2021-02-02", "close": 19305965.2577, "volume": null}, {"date": "2021-02-03", "close": 20066503.283, "volume": null}, {"date": "2021-02-04", "close": 19539976.9578, "volume": null}, {"date": "2021-02-05", "close": 20183509.1331, "volume": null}, {"date": "2021-02-08", "close": 21646082.2587, "volume": 1.0}, {"date": "2021-02-09", "close": 22699134.9091, "volume": null}, {"date": "2021-02-10", "close": 20885544.2334, "volume": null}, {"date": "2021-02-11", "close": 19890994.508, "volume": null}, {"date": "2021-02-12", "close": 26033801.6354, "volume": 1.0}, {"date": "2021-02-16", "close": 26618830.8856, "volume": 1.0}, {"date": "2021-02-17", "close": 29660982.9869, "volume": 2.0}, {"date": "2021-02-18", "close": 34575228.6888, "volume": 3.0}, {"date": "2021-02-19", "close": 31591579.5126, "volume": 1.0}, {"date": "2021-02-22", "close": 27730386.4611, "volume": 1.0}, {"date": "2021-02-23", "close": 20534526.6832, "volume": 1.0}, {"date": "2021-02-24", "close": 21704585.1837, "volume": 1.0}, {"date": "2021-02-25", "close": 20476023.7582, "volume": 1.0}, {"date": "2021-02-26", "close": 18252912.6073, "volume": 1.0}, {"date": "2021-03-01", "close": 21061053.0084, "volume": 1.0}, {"date": "2021-03-02", "close": 19539976.9578, "volume": null}, {"date": "2021-03-03", "close": 20008000.358, "volume": 1.0}, {"date": "2021-03-04", "close": 15503275.1312, "volume": 1.0}, {"date": "2021-03-05", "close": 16380819.0066, "volume": null}, {"date": "2021-03-08", "close": 15035251.731, "volume": null}, {"date": "2021-03-09", "close": 16790339.4817, "volume": null}, {"date": "2021-03-10", "close": 18369918.4573, "volume": 1.0}, {"date": "2021-03-11", "close": 19305965.2577, "volume": 1.0}, {"date": "2021-03-12", "close": 22231111.5089, "volume": 1.0}, {"date": "2021-03-15", "close": 23518175.8594, "volume": 1.0}, {"date": "2021-03-16", "close": 20593029.6082, "volume": 1.0}, {"date": "2021-03-17", "close": 23752187.5595, "volume": 2.0}, {"date": "2021-03-18", "close": 24454222.6598, "volume": 3.0}, {"date": "2021-03-19", "close": 24044702.1846, "volume": 1.0}, {"date": "2021-03-22", "close": 25741287.0103, "volume": 2.0}, {"date": "2021-03-23", "close": 24337216.8097, "volume": 2.0}, {"date": "2021-03-24", "close": 28432421.5614, "volume": 3.0}, {"date": "2021-03-25", "close": 26911345.5108, "volume": 1.0}, {"date": "2021-03-26", "close": 25916795.7854, "volume": 1.0}, {"date": "2021-03-29", "close": 29309965.4367, "volume": 2.0}, {"date": "2021-03-30", "close": 29192959.5867, "volume": 2.0}, {"date": "2021-03-31", "close": 25858292.8603, "volume": 1.0}, {"date": "2021-04-01", "close": 21412070.5586, "volume": 3.0}, {"date": "2021-04-05", "close": 18720936.0075, "volume": 1.0}, {"date": "2021-04-06", "close": 18779438.9325, "volume": 1.0}, {"date": "2021-04-07", "close": 18603930.1574, "volume": 1.0}, {"date": "2021-04-08", "close": 19188959.4077, "volume": 1.0}, {"date": "2021-04-09", "close": 19071953.5576, "volume": null}, {"date": "2021-04-12", "close": 17609380.432, "volume": 1.0}, {"date": "2021-04-13", "close": 19481474.0328, "volume": 1.0}, {"date": "2021-04-14", "close": 18720936.0075, "volume": 1.0}, {"date": "2021-04-15", "close": 16556327.7816, "volume": 1.0}, {"date": "2021-04-16", "close": 15795789.7563, "volume": 1.0}, {"date": "2021-04-19", "close": 15152257.5811, "volume": null}, {"date": "2021-04-20", "close": 13631181.5305, "volume": null}, {"date": "2021-04-21", "close": 14157707.8557, "volume": null}, {"date": "2021-04-22", "close": 13865193.2305, "volume": null}, {"date": "2021-04-23", "close": 14040702.0056, "volume": null}, {"date": "2021-04-26", "close": 14391719.5558, "volume": null}, {"date": "2021-04-27", "close": 16497824.8566, "volume": null}, {"date": "2021-04-28", "close": 16263813.1565, "volume": null}, {"date": "2021-04-29", "close": 16088304.3814, "volume": null}, {"date": "2021-04-30", "close": 15327766.3561, "volume": null}, {"date": "2021-05-03", "close": 15386269.2812, "volume": null}, {"date": "2021-05-04", "close": 14216210.7807, "volume": null}, {"date": "2021-05-05", "close": 14099204.9306, "volume": null}, {"date": "2021-05-06", "close": 13046152.2802, "volume": null}, {"date": "2021-05-07", "close": 12724386.1926, "volume": null}, {"date": "2021-05-10", "close": 12168608.4049, "volume": null}, {"date": "2021-05-11", "close": 11466573.3046, "volume": null}, {"date": "2021-05-12", "close": 12929146.4302, "volume": null}, {"date": "2021-05-13", "close": 12519625.955, "volume": null}, {"date": "2021-05-14", "close": 12285614.2549, "volume": null}, {"date": "2021-05-17", "close": 12344117.1799, "volume": null}, {"date": "2021-05-18", "close": 12636631.8051, "volume": null}, {"date": "2021-05-19", "close": 12110105.4798, "volume": null}, {"date": "2021-05-20", "close": 12402620.105, "volume": null}, {"date": "2021-05-21", "close": 11817590.8547, "volume": null}, {"date": "2021-05-24", "close": 12110105.4798, "volume": null}, {"date": "2021-05-25", "close": 12051602.5548, "volume": null}, {"date": "2021-05-26", "close": 12870643.5051, "volume": null}, {"date": "2021-05-27", "close": 12870643.5051, "volume": null}, {"date": "2021-05-28", "close": 13689684.4555, "volume": null}, {"date": "2021-06-01", "close": 13748187.3805, "volume": null}, {"date": "2021-06-02", "close": 13572678.6054, "volume": null}, {"date": "2021-06-03", "close": 13221661.0553, "volume": null}, {"date": "2021-06-04", "close": 13221661.0553, "volume": null}, {"date": "2021-06-07", "close": 13455672.7554, "volume": null}, {"date": "2021-06-08", "close": 13982199.0806, "volume": null}, {"date": "2021-06-09", "close": 14157707.8557, "volume": null}, {"date": "2021-06-10", "close": 15327766.3561, "volume": 1.0}, {"date": "2021-06-11", "close": 13923696.1556, "volume": null}, {"date": "2021-06-14", "close": 13982199.0806, "volume": null}, {"date": "2021-06-15", "close": 13338666.9053, "volume": null}, {"date": "2021-06-16", "close": 12929146.4302, "volume": null}, {"date": "2021-06-17", "close": 12578128.88, "volume": null}, {"date": "2021-06-18", "close": 12168608.4049, "volume": null}, {"date": "2021-06-21", "close": 12987649.3552, "volume": null}, {"date": "2021-06-22", "close": 11993099.6298, "volume": null}, {"date": "2021-06-23", "close": 12168608.4049, "volume": null}, {"date": "2021-06-24", "close": 12227111.3299, "volume": null}, {"date": "2021-06-25", "close": 12636631.8051, "volume": null}, {"date": "2021-06-28", "close": 12519625.955, "volume": null}, {"date": "2021-06-29", "close": 12168608.4049, "volume": null}, {"date": "2021-06-30", "close": 12168608.4049, "volume": null}, {"date": "2021-07-01", "close": 11876093.7798, "volume": null}, {"date": "2021-07-02", "close": 11934596.7048, "volume": null}, {"date": "2021-07-06", "close": 11700585.0047, "volume": null}, {"date": "2021-07-07", "close": 12051602.5548, "volume": null}, {"date": "2021-07-08", "close": 12227111.3299, "volume": null}, {"date": "2021-07-09", "close": 12344117.1799, "volume": null}, {"date": "2021-07-12", "close": 13923696.1556, "volume": null}, {"date": "2021-07-13", "close": 12461123.03, "volume": null}, {"date": "2021-07-14", "close": 11876093.7798, "volume": null}, {"date": "2021-07-15", "close": 12168608.4049, "volume": null}, {"date": "2021-07-16", "close": 12051602.5548, "volume": null}, {"date": "2021-07-19", "close": 11759087.9297, "volume": null}, {"date": "2021-07-20", "close": 11466573.3046, "volume": null}, {"date": "2021-07-21", "close": 12051602.5548, "volume": null}, {"date": "2021-07-22", "close": 12168608.4049, "volume": null}, {"date": "2021-07-23", "close": 12051602.5548, "volume": null}, {"date": "2021-07-26", "close": 12344117.1799, "volume": null}, {"date": "2021-07-27", "close": 11642082.0797, "volume": null}, {"date": "2021-07-28", "close": 11876093.7798, "volume": null}, {"date": "2021-07-29", "close": 11700585.0047, "volume": null}, {"date": "2021-07-30", "close": 11583579.1546, "volume": null}, {"date": "2021-08-02", "close": 11993099.6298, "volume": null}, {"date": "2021-08-03", "close": 11700585.0047, "volume": null}, {"date": "2021-08-04", "close": 11817590.8547, "volume": null}, {"date": "2021-08-05", "close": 11642082.0797, "volume": null}, {"date": "2021-08-06", "close": 11759087.9297, "volume": null}, {"date": "2021-08-09", "close": 11759087.9297, "volume": null}, {"date": "2021-08-10", "close": 11525076.2296, "volume": null}, {"date": "2021-08-11", "close": 11466573.3046, "volume": null}, {"date": "2021-08-12", "close": 10940046.9794, "volume": null}, {"date": "2021-08-13", "close": 9594479.7038, "volume": 1.0}, {"date": "2021-08-16", "close": 8658432.9035, "volume": null}, {"date": "2021-08-17", "close": 8892444.6036, "volume": null}, {"date": "2021-08-18", "close": 9184959.2287, "volume": null}, {"date": "2021-08-19", "close": 8892444.6036, "volume": null}, {"date": "2021-08-20", "close": 8424421.2034, "volume": null}, {"date": "2021-08-23", "close": 8248912.4283, "volume": null}, {"date": "2021-08-24", "close": 8424421.2034, "volume": null}, {"date": "2021-08-25", "close": 8131906.5783, "volume": null}, {"date": "2021-08-26", "close": 8014900.7282, "volume": null}, {"date": "2021-08-27", "close": 8073403.6532, "volume": null}, {"date": "2021-08-30", "close": 7897894.8782, "volume": null}, {"date": "2021-08-31", "close": 8131906.5783, "volume": null}, {"date": "2021-09-01", "close": 8716935.8285, "volume": null}, {"date": "2021-09-02", "close": 8307415.3533, "volume": null}, {"date": "2021-09-03", "close": 8833941.6785, "volume": null}, {"date": "2021-09-07", "close": 8248912.4283, "volume": null}, {"date": "2021-09-08", "close": 7956397.8032, "volume": null}, {"date": "2021-09-09", "close": 7605380.253, "volume": null}, {"date": "2021-09-10", "close": 7605380.253, "volume": null}, {"date": "2021-09-13", "close": 7429871.478, "volume": null}, {"date": "2021-09-14", "close": 7078853.9278, "volume": null}, {"date": "2021-09-15", "close": 7137356.8529, "volume": null}, {"date": "2021-09-16", "close": 6669333.4527, "volume": null}, {"date": "2021-09-17", "close": 8014900.7282, "volume": 1.0}, {"date": "2021-09-20", "close": 7254362.7029, "volume": null}, {"date": "2021-09-21", "close": 7020351.0028, "volume": null}, {"date": "2021-09-22", "close": 6844842.2277, "volume": null}, {"date": "2021-09-23", "close": 7078853.9278, "volume": null}, {"date": "2021-09-24", "close": 7195859.7779, "volume": null}, {"date": "2021-09-27", "close": 7546877.328, "volume": null}, {"date": "2021-09-28", "close": 7254362.7029, "volume": null}, {"date": "2021-09-29", "close": 7137356.8529, "volume": null}, {"date": "2021-09-30", "close": 7429871.478, "volume": null}, {"date": "2021-10-01", "close": 8775438.7535, "volume": 1.0}, {"date": "2021-10-04", "close": 11057052.8294, "volume": 1.0}, {"date": "2021-10-05", "close": 12285614.2549, "volume": 1.0}, {"date": "2021-10-06", "close": 12812140.5801, "volume": null}, {"date": "2021-10-07", "close": 12987649.3552, "volume": null}, {"date": "2021-10-08", "close": 13280163.9803, "volume": null}, {"date": "2021-10-11", "close": 12929146.4302, "volume": null}, {"date": "2021-10-12", "close": 13046152.2802, "volume": null}, {"date": "2021-10-13", "close": 12812140.5801, "volume": null}, {"date": "2021-10-14", "close": 12519625.955, "volume": null}, {"date": "2021-10-15", "close": 12929146.4302, "volume": null}, {"date": "2021-10-18", "close": 13455672.7554, "volume": null}, {"date": "2021-10-19", "close": 13397169.8304, "volume": null}, {"date": "2021-10-20", "close": 14040702.0056, "volume": null}, {"date": "2021-10-21", "close": 14099204.9306, "volume": null}, {"date": "2021-10-22", "close": 13572678.6054, "volume": null}, {"date": "2021-10-25", "close": 13046152.2802, "volume": null}, {"date": "2021-10-26", "close": 12636631.8051, "volume": null}, {"date": "2021-10-27", "close": 12578128.88, "volume": null}, {"date": "2021-10-28", "close": 12636631.8051, "volume": null}, {"date": "2021-10-29", "close": 11700585.0047, "volume": null}, {"date": "2021-11-01", "close": 12168608.4049, "volume": null}, {"date": "2021-11-02", "close": 12110105.4798, "volume": null}, {"date": "2021-11-03", "close": 12578128.88, "volume": null}, {"date": "2021-11-04", "close": 13338666.9053, "volume": 1.0}, {"date": "2021-11-05", "close": 12227111.3299, "volume": null}, {"date": "2021-11-08", "close": 11700585.0047, "volume": null}, {"date": "2021-11-09", "close": 11174058.6795, "volume": null}, {"date": "2021-11-10", "close": 11408070.3796, "volume": null}, {"date": "2021-11-11", "close": 11817590.8547, "volume": null}, {"date": "2021-11-12", "close": 11934596.7048, "volume": null}, {"date": "2021-11-15", "close": 12051602.5548, "volume": null}, {"date": "2021-11-16", "close": 12461123.03, "volume": null}, {"date": "2021-11-17", "close": 12285614.2549, "volume": null}, {"date": "2021-11-18", "close": 13163158.1303, "volume": 1.0}, {"date": "2021-11-19", "close": 13572678.6054, "volume": null}, {"date": "2021-11-22", "close": 12929146.4302, "volume": null}, {"date": "2021-11-23", "close": 12636631.8051, "volume": null}, {"date": "2021-11-24", "close": 12285614.2549, "volume": null}, {"date": "2021-11-26", "close": 12110105.4798, "volume": null}, {"date": "2021-11-29", "close": 12110105.4798, "volume": null}, {"date": "2021-11-30", "close": 11934596.7048, "volume": null}, {"date": "2021-12-01", "close": 11408070.3796, "volume": null}, {"date": "2021-12-02", "close": 10998549.9044, "volume": null}, {"date": "2021-12-03", "close": 9945497.254, "volume": null}, {"date": "2021-12-06", "close": 10004000.179, "volume": null}, {"date": "2021-12-07", "close": 10472023.5792, "volume": null}, {"date": "2021-12-08", "close": 10823041.1293, "volume": null}, {"date": "2021-12-09", "close": 10121006.029, "volume": null}, {"date": "2021-12-10", "close": 10179508.9541, "volume": null}, {"date": "2021-12-13", "close": 10062503.104, "volume": null}, {"date": "2021-12-14", "close": 9477473.8538, "volume": null}, {"date": "2021-12-15", "close": 10004000.179, "volume": null}, {"date": "2021-12-16", "close": 9652982.6289, "volume": null}, {"date": "2021-12-17", "close": 10355017.7291, "volume": null}, {"date": "2021-12-20", "close": 9243462.1537, "volume": null}, {"date": "2021-12-21", "close": 9126456.3037, "volume": null}, {"date": "2021-12-22", "close": 8482924.1284, "volume": null}, {"date": "2021-12-23", "close": 7780889.0281, "volume": null}, {"date": "2021-12-27", "close": 7722386.1031, "volume": null}, {"date": "2021-12-28", "close": 7020351.0028, "volume": null}, {"date": "2021-12-29", "close": 7605380.253, "volume": null}, {"date": "2021-12-30", "close": 7897894.8782, "volume": null}, {"date": "2021-12-31", "close": 7722386.1031, "volume": null}, {"date": "2022-01-03", "close": 8073403.6532, "volume": null}, {"date": "2022-01-04", "close": 7605380.253, "volume": null}, {"date": "2022-01-05", "close": 7546877.328, "volume": null}, {"date": "2022-01-06", "close": 7546877.328, "volume": null}, {"date": "2022-01-07", "close": 7780889.0281, "volume": null}, {"date": "2022-01-10", "close": 7371368.5529, "volume": null}, {"date": "2022-01-11", "close": 7605380.253, "volume": null}, {"date": "2022-01-12", "close": 7663883.1781, "volume": null}, {"date": "2022-01-13", "close": 7780889.0281, "volume": null}, {"date": "2022-01-14", "close": 7488374.403, "volume": null}, {"date": "2022-01-18", "close": 6727836.3777, "volume": null}, {"date": "2022-01-19", "close": 6435321.7526, "volume": null}, {"date": "2022-01-20", "close": 6786339.3027, "volume": null}, {"date": "2022-01-21", "close": 6435321.7526, "volume": null}, {"date": "2022-01-24", "close": 6142807.1275, "volume": null}, {"date": "2022-01-25", "close": 5754932.7346, "volume": null}, {"date": "2022-01-26", "close": 5444282.2027, "volume": null}, {"date": "2022-01-27", "close": 5557777.8772, "volume": null}, {"date": "2022-01-28", "close": 5499274.9522, "volume": null}, {"date": "2022-01-31", "close": 5483479.1624, "volume": null}, {"date": "2022-02-01", "close": 5606335.305, "volume": null}, {"date": "2022-02-02", "close": 5356527.8151, "volume": null}, {"date": "2022-02-03", "close": 4972748.627, "volume": null}, {"date": "2022-02-04", "close": 4855742.7769, "volume": null}, {"date": "2022-02-07", "close": 5705205.2483, "volume": null}, {"date": "2022-02-08", "close": 5828061.3908, "volume": null}, {"date": "2022-02-09", "close": 6142807.1275, "volume": null}, {"date": "2022-02-10", "close": 5908795.4274, "volume": null}, {"date": "2022-02-11", "close": 5680634.0198, "volume": null}, {"date": "2022-02-14", "close": 5430241.5007, "volume": null}, {"date": "2022-02-15", "close": 5472948.6359, "volume": null}, {"date": "2022-02-16", "close": 5437261.8517, "volume": null}, {"date": "2022-02-17", "close": 5148257.4021, "volume": null}, {"date": "2022-02-18", "close": 4680234.0019, "volume": null}, {"date": "2022-02-22", "close": 4782614.1207, "volume": null}, {"date": "2022-02-23", "close": 4695444.7624, "volume": null}, {"date": "2022-02-24", "close": 4566153.2981, "volume": null}, {"date": "2022-02-25", "close": 4864518.2157, "volume": null}, {"date": "2022-02-28", "close": 4855742.7769, "volume": null}, {"date": "2022-03-01", "close": 4810110.4954, "volume": null}, {"date": "2022-03-02", "close": 4680234.0019, "volume": null}, {"date": "2022-03-03", "close": 4387719.3768, "volume": null}, {"date": "2022-03-04", "close": 4270713.5267, "volume": null}, {"date": "2022-03-07", "close": 4147857.3842, "volume": null}, {"date": "2022-03-08", "close": 4226836.3329, "volume": null}, {"date": "2022-03-09", "close": 4758627.9214, "volume": null}, {"date": "2022-03-10", "close": 5226651.3216, "volume": null}, {"date": "2022-03-11", "close": 4797239.8519, "volume": null}, {"date": "2022-03-14", "close": 5061088.0438, "volume": null}, {"date": "2022-03-15", "close": 6142807.1275, "volume": null}, {"date": "2022-03-16", "close": 7605380.253, "volume": null}, {"date": "2022-03-17", "close": 7663883.1781, "volume": null}, {"date": "2022-03-18", "close": 8131906.5783, "volume": null}, {"date": "2022-03-21", "close": 8131906.5783, "volume": null}, {"date": "2022-03-22", "close": 8482924.1284, "volume": null}, {"date": "2022-03-23", "close": 8892444.6036, "volume": null}, {"date": "2022-03-24", "close": 9243462.1537, "volume": null}, {"date": "2022-03-25", "close": 10530526.5042, "volume": null}, {"date": "2022-03-28", "close": 10355017.7291, "volume": null}, {"date": "2022-03-29", "close": 9999319.945, "volume": null}, {"date": "2022-03-30", "close": 9594479.7038, "volume": null}, {"date": "2022-03-31", "close": 9301965.0787, "volume": null}, {"date": "2022-04-01", "close": 9590384.4991, "volume": null}, {"date": "2022-04-04", "close": 10706035.2793, "volume": null}, {"date": "2022-04-05", "close": 10735286.7418, "volume": null}, {"date": "2022-04-06", "close": 9886994.329, "volume": null}, {"date": "2022-04-07", "close": 10062503.104, "volume": null}, {"date": "2022-04-08", "close": 10647532.3543, "volume": null}, {"date": "2022-04-11", "close": 7371368.5529, "volume": null}, {"date": "2022-04-12", "close": 7780889.0281, "volume": null}, {"date": "2022-04-13", "close": 8190409.5033, "volume": null}, {"date": "2022-04-14", "close": 9360468.0037, "volume": null}, {"date": "2022-04-18", "close": 9594479.7038, "volume": null}, {"date": "2022-04-19", "close": 8248912.4283, "volume": 2.0}, {"date": "2022-04-20", "close": 7049602.4653, "volume": null}, {"date": "2022-04-21", "close": 6464573.2151, "volume": null}, {"date": "2022-04-22", "close": 6610830.5276, "volume": null}, {"date": "2022-04-25", "close": 6259812.9775, "volume": null}, {"date": "2022-04-26", "close": 6201310.0525, "volume": null}, {"date": "2022-04-27", "close": 6084304.2024, "volume": null}, {"date": "2022-04-28", "close": 6318315.9025, "volume": null}, {"date": "2022-04-29", "close": 6025801.2774, "volume": null}, {"date": "2022-05-02", "close": 5818115.8936, "volume": null}, {"date": "2022-05-03", "close": 5646702.3233, "volume": null}, {"date": "2022-05-04", "close": 5264093.1936, "volume": null}, {"date": "2022-05-05", "close": 5967298.3524, "volume": null}, {"date": "2022-05-06", "close": 6025801.2774, "volume": null}, {"date": "2022-05-09", "close": 5879543.9649, "volume": null}, {"date": "2022-05-10", "close": 5967298.3524, "volume": null}, {"date": "2022-05-11", "close": 5498104.8937, "volume": null}, {"date": "2022-05-12", "close": 5719830.9795, "volume": null}, {"date": "2022-05-13", "close": 6201310.0525, "volume": null}, {"date": "2022-05-16", "close": 6025801.2774, "volume": null}, {"date": "2022-05-17", "close": 6464573.2151, "volume": null}, {"date": "2022-05-18", "close": 5835666.7711, "volume": null}, {"date": "2022-05-19", "close": 5850292.5023, "volume": null}, {"date": "2022-05-20", "close": 5733286.6523, "volume": null}, {"date": "2022-05-23", "close": 5265263.2521, "volume": null}, {"date": "2022-05-24", "close": 5908795.4274, "volume": null}, {"date": "2022-05-25", "close": 5967298.3524, "volume": null}, {"date": "2022-05-26", "close": 6025801.2774, "volume": null}, {"date": "2022-05-27", "close": 5848537.4146, "volume": null}, {"date": "2022-05-31", "close": 5967298.3524, "volume": null}, {"date": "2022-06-01", "close": 5792959.6358, "volume": null}, {"date": "2022-06-02", "close": 6025801.2774, "volume": null}, {"date": "2022-06-03", "close": 5908795.4274, "volume": null}, {"date": "2022-06-06", "close": 5850292.5023, "volume": null}, {"date": "2022-06-07", "close": 5748497.4128, "volume": null}, {"date": "2022-06-08", "close": 5766633.3196, "volume": null}, {"date": "2022-06-09", "close": 6084304.2024, "volume": null}, {"date": "2022-06-10", "close": 6201310.0525, "volume": null}, {"date": "2022-06-13", "close": 5612770.6267, "volume": null}, {"date": "2022-06-14", "close": 5671273.5518, "volume": null}, {"date": "2022-06-15", "close": 5429071.4422, "volume": null}, {"date": "2022-06-16", "close": 5616280.8022, "volume": null}, {"date": "2022-06-17", "close": 5590539.5152, "volume": null}, {"date": "2022-06-21", "close": 5908795.4274, "volume": null}, {"date": "2022-06-22", "close": 5908795.4274, "volume": null}, {"date": "2022-06-23", "close": 6025801.2774, "volume": null}, {"date": "2022-06-24", "close": 5711055.5408, "volume": null}, {"date": "2022-06-27", "close": 5791789.5773, "volume": null}, {"date": "2022-06-28", "close": 5583519.1642, "volume": null}, {"date": "2022-06-29", "close": 5557777.8772, "volume": null}, {"date": "2022-06-30", "close": 4972748.627, "volume": null}, {"date": "2022-07-01", "close": 5164638.2211, "volume": null}, {"date": "2022-07-05", "close": 6084304.2024, "volume": null}, {"date": "2022-07-06", "close": 6318315.9025, "volume": null}, {"date": "2022-07-07", "close": 6961848.0778, "volume": null}, {"date": "2022-07-08", "close": 7546877.328, "volume": null}, {"date": "2022-07-11", "close": 7722386.1031, "volume": null}, {"date": "2022-07-12", "close": 8073403.6532, "volume": null}, {"date": "2022-07-13", "close": 8073403.6532, "volume": null}, {"date": "2022-07-14", "close": 7663883.1781, "volume": null}, {"date": "2022-07-15", "close": 8658432.9035, "volume": 1.0}, {"date": "2022-07-18", "close": 6610830.5276, "volume": 1.0}, {"date": "2022-07-19", "close": 6669333.4527, "volume": null}, {"date": "2022-07-20", "close": 6493824.6776, "volume": null}, {"date": "2022-07-21", "close": 6259812.9775, "volume": null}, {"date": "2022-07-22", "close": 6259812.9775, "volume": null}, {"date": "2022-07-25", "close": 6172058.59, "volume": null}, {"date": "2022-07-26", "close": 6259812.9775, "volume": null}, {"date": "2022-07-27", "close": 6610830.5276, "volume": null}, {"date": "2022-07-28", "close": 6552327.6026, "volume": null}, {"date": "2022-07-29", "close": 5967298.3524, "volume": null}, {"date": "2022-08-01", "close": 6201310.0525, "volume": 1.0}, {"date": "2022-08-02", "close": 6610830.5276, "volume": null}, {"date": "2022-08-03", "close": 7020351.0028, "volume": null}, {"date": "2022-08-04", "close": 6903345.1528, "volume": null}, {"date": "2022-08-05", "close": 7312865.6279, "volume": null}, {"date": "2022-08-08", "close": 7839391.9531, "volume": null}, {"date": "2022-08-09", "close": 7839391.9531, "volume": null}, {"date": "2022-08-10", "close": 8248912.4283, "volume": null}, {"date": "2022-08-11", "close": 8248912.4283, "volume": null}, {"date": "2022-08-12", "close": 8424421.2034, "volume": null}, {"date": "2022-08-15", "close": 8248912.4283, "volume": null}, {"date": "2022-08-16", "close": 8190409.5033, "volume": null}, {"date": "2022-08-17", "close": 7956397.8032, "volume": null}, {"date": "2022-08-18", "close": 7722386.1031, "volume": null}, {"date": "2022-08-19", "close": 7663883.1781, "volume": null}, {"date": "2022-08-22", "close": 8014900.7282, "volume": null}, {"date": "2022-08-23", "close": 8365918.2783, "volume": null}, {"date": "2022-08-24", "close": 8482924.1284, "volume": null}, {"date": "2022-08-25", "close": 8950947.5286, "volume": null}, {"date": "2022-08-26", "close": 8950947.5286, "volume": null}, {"date": "2022-08-29", "close": 9477473.8538, "volume": null}, {"date": "2022-08-30", "close": 9828491.4039, "volume": null}, {"date": "2022-08-31", "close": 9477473.8538, "volume": null}, {"date": "2022-09-01", "close": 9886994.329, "volume": null}, {"date": "2022-09-02", "close": 9535976.7788, "volume": null}, {"date": "2022-09-06", "close": 9477473.8538, "volume": null}, {"date": "2022-09-07", "close": 9652982.6289, "volume": null}, {"date": "2022-09-08", "close": 9243462.1537, "volume": null}, {"date": "2022-09-09", "close": 9565228.2413, "volume": null}, {"date": "2022-09-12", "close": 10121006.029, "volume": null}, {"date": "2022-09-13", "close": 10062503.104, "volume": null}, {"date": "2022-09-14", "close": 10530526.5042, "volume": null}, {"date": "2022-09-15", "close": 10647532.3543, "volume": null}, {"date": "2022-09-16", "close": 10940046.9794, "volume": null}, {"date": "2022-09-19", "close": 11583579.1546, "volume": null}, {"date": "2022-09-20", "close": 11642082.0797, "volume": null}, {"date": "2022-09-21", "close": 11174058.6795, "volume": null}, {"date": "2022-09-22", "close": 11174058.6795, "volume": null}, {"date": "2022-09-23", "close": 11759087.9297, "volume": null}, {"date": "2022-09-26", "close": 10004000.179, "volume": 1.0}, {"date": "2022-09-27", "close": 12285614.2549, "volume": 1.0}, {"date": "2022-09-28", "close": 11642082.0797, "volume": 1.0}, {"date": "2022-09-29", "close": 5908795.4274, "volume": 2.0}, {"date": "2022-09-30", "close": 5850292.5023, "volume": null}, {"date": "2022-10-03", "close": 5620961.0362, "volume": null}, {"date": "2022-10-04", "close": 5908795.4274, "volume": null}, {"date": "2022-10-05", "close": 5908795.4274, "volume": null}, {"date": "2022-10-06", "close": 5908795.4274, "volume": null}, {"date": "2022-10-07", "close": 5908795.4274, "volume": null}, {"date": "2022-10-10", "close": 5908795.4274, "volume": null}, {"date": "2022-10-11", "close": 5908795.4274, "volume": null}, {"date": "2022-10-12", "close": 5908795.4274, "volume": null}, {"date": "2022-10-13", "close": 5908795.4274, "volume": null}, {"date": "2022-10-14", "close": 5757857.8808, "volume": null}, {"date": "2022-10-17", "close": 5908795.4274, "volume": null}, {"date": "2022-10-18", "close": 5850292.5023, "volume": null}, {"date": "2022-10-19", "close": 5908795.4274, "volume": null}, {"date": "2022-10-20", "close": 5967298.3524, "volume": null}, {"date": "2022-10-21", "close": 5967298.3524, "volume": null}, {"date": "2022-10-24", "close": 5850292.5023, "volume": null}, {"date": "2022-10-25", "close": 5908795.4274, "volume": null}, {"date": "2022-10-26", "close": 5850292.5023, "volume": null}, {"date": "2022-10-27", "close": 5850292.5023, "volume": null}, {"date": "2022-10-28", "close": 5850292.5023, "volume": null}, {"date": "2022-10-31", "close": 5850292.5023, "volume": null}, {"date": "2022-11-01", "close": 6259812.9775, "volume": null}, {"date": "2022-11-02", "close": 6435321.7526, "volume": null}, {"date": "2022-11-03", "close": 7488374.403, "volume": null}, {"date": "2022-11-04", "close": 7137356.8529, "volume": null}, {"date": "2022-11-07", "close": 7897894.8782, "volume": null}, {"date": "2022-11-08", "close": 8599929.9784, "volume": null}, {"date": "2022-11-09", "close": 8950947.5286, "volume": null}, {"date": "2022-11-10", "close": 8833941.6785, "volume": null}, {"date": "2022-11-11", "close": 8775438.7535, "volume": null}, {"date": "2022-11-14", "close": 9243462.1537, "volume": null}, {"date": "2022-11-15", "close": 9243462.1537, "volume": null}, {"date": "2022-11-16", "close": 10472023.5792, "volume": null}, {"date": "2022-11-17", "close": 5750837.5298, "volume": 1.0}, {"date": "2022-11-18", "close": 6142807.1275, "volume": null}, {"date": "2022-11-21", "close": 6142807.1275, "volume": null}, {"date": "2022-11-22", "close": 6084304.2024, "volume": null}, {"date": "2022-11-23", "close": 6786339.3027, "volume": null}, {"date": "2022-11-25", "close": 6669333.4527, "volume": null}, {"date": "2022-11-28", "close": 8190409.5033, "volume": null}, {"date": "2022-11-29", "close": 7722386.1031, "volume": null}, {"date": "2022-11-30", "close": 7897894.8782, "volume": null}, {"date": "2022-12-01", "close": 8190409.5033, "volume": null}, {"date": "2022-12-02", "close": 8014900.7282, "volume": null}, {"date": "2022-12-05", "close": 8131906.5783, "volume": null}, {"date": "2022-12-06", "close": 8541427.0534, "volume": null}, {"date": "2022-12-07", "close": 8833941.6785, "volume": 1.0}, {"date": "2022-12-08", "close": 9009450.4536, "volume": null}, {"date": "2022-12-09", "close": 8833941.6785, "volume": null}, {"date": "2022-12-12", "close": 9126456.3037, "volume": null}, {"date": "2022-12-13", "close": 8775438.7535, "volume": null}, {"date": "2022-12-14", "close": 8950947.5286, "volume": null}, {"date": "2022-12-15", "close": 8716935.8285, "volume": null}, {"date": "2022-12-16", "close": 8775438.7535, "volume": null}, {"date": "2022-12-19", "close": 8599929.9784, "volume": null}, {"date": "2022-12-20", "close": 8424421.2034, "volume": null}, {"date": "2022-12-21", "close": 6552327.6026, "volume": null}, {"date": "2022-12-22", "close": 6318315.9025, "volume": null}, {"date": "2022-12-23", "close": 6259812.9775, "volume": null}, {"date": "2022-12-27", "close": 3978198.9016, "volume": 1.0}, {"date": "2022-12-28", "close": 4751022.5412, "volume": null}, {"date": "2022-12-29", "close": 4108660.4244, "volume": null}, {"date": "2022-12-30", "close": 4182959.1392, "volume": null}, {"date": "2023-01-03", "close": 4004525.2179, "volume": null}, {"date": "2023-01-04", "close": 3992239.6036, "volume": null}, {"date": "2023-01-05", "close": 3972348.6091, "volume": null}, {"date": "2023-01-06", "close": 3919695.9766, "volume": null}, {"date": "2023-01-09", "close": 3992824.6328, "volume": null}, {"date": "2023-01-10", "close": 4261938.088, "volume": null}, {"date": "2023-01-11", "close": 4387719.3768, "volume": null}, {"date": "2023-01-12", "close": 4483079.1445, "volume": null}, {"date": "2023-01-13", "close": 4247312.3567, "volume": null}, {"date": "2023-01-17", "close": 3392584.6221, "volume": null}, {"date": "2023-01-18", "close": 3100655.0262, "volume": null}, {"date": "2023-01-19", "close": 3217660.8763, "volume": null}, {"date": "2023-01-20", "close": 3385564.2711, "volume": null}, {"date": "2023-01-23", "close": 3346367.3113, "volume": null}, {"date": "2023-01-24", "close": 3407795.3826, "volume": null}, {"date": "2023-01-25", "close": 3252762.6313, "volume": null}, {"date": "2023-01-26", "close": 3255102.7483, "volume": null}, {"date": "2023-01-27", "close": 3082519.1195, "volume": null}, {"date": "2023-01-30", "close": 3199524.9695, "volume": null}, {"date": "2023-01-31", "close": 3252762.6313, "volume": null}, {"date": "2023-02-01", "close": 3509005.4429, "volume": null}, {"date": "2023-02-02", "close": 3550542.5197, "volume": null}, {"date": "2023-02-03", "close": 3276163.8013, "volume": null}, {"date": "2023-02-06", "close": 3287864.3863, "volume": null}, {"date": "2023-02-07", "close": 3292544.6203, "volume": null}, {"date": "2023-02-08", "close": 3107090.348, "volume": 1.0}, {"date": "2023-02-09", "close": 2977798.8837, "volume": null}, {"date": "2023-02-10", "close": 2895894.7887, "volume": null}, {"date": "2023-02-13", "close": 2880098.9989, "volume": null}, {"date": "2023-02-14", "close": 2778303.9094, "volume": null}, {"date": "2023-02-15", "close": 2807555.3719, "volume": null}, {"date": "2023-02-16", "close": 2811650.5766, "volume": null}, {"date": "2023-02-17", "close": 2719215.9551, "volume": null}, {"date": "2023-02-21", "close": 2539026.946, "volume": null}, {"date": "2023-02-22", "close": 2314375.7139, "volume": null}, {"date": "2023-02-23", "close": 2410320.511, "volume": null}, {"date": "2023-02-24", "close": 2253532.6719, "volume": null}, {"date": "2023-02-27", "close": 2018350.9133, "volume": null}, {"date": "2023-02-28", "close": 2028296.4106, "volume": null}, {"date": "2023-03-01", "close": 2100255.0083, "volume": null}, {"date": "2023-03-02", "close": 2047602.3758, "volume": null}, {"date": "2023-03-03", "close": 2129506.4709, "volume": null}, {"date": "2023-03-06", "close": 2024201.2058, "volume": null}, {"date": "2023-03-07", "close": 1989099.4508, "volume": null}, {"date": "2023-03-08", "close": 1872093.6007, "volume": null}, {"date": "2023-03-09", "close": 1896664.8293, "volume": null}, {"date": "2023-03-10", "close": 1813590.6757, "volume": null}, {"date": "2023-03-13", "close": 1755087.7507, "volume": null}, {"date": "2023-03-14", "close": 1757427.8677, "volume": null}, {"date": "2023-03-15", "close": 1591279.5606, "volume": null}, {"date": "2023-03-16", "close": 1666748.3339, "volume": null}, {"date": "2023-03-17", "close": 1520491.0214, "volume": null}, {"date": "2023-03-20", "close": 1399974.9958, "volume": null}, {"date": "2023-03-21", "close": 1404070.2006, "volume": null}, {"date": "2023-03-22", "close": 1456137.8038, "volume": null}, {"date": "2023-03-23", "close": 1462573.1256, "volume": null}, {"date": "2023-03-24", "close": 1409920.4931, "volume": null}, {"date": "2023-03-27", "close": 1505280.2609, "volume": null}, {"date": "2023-03-28", "close": 1696584.8257, "volume": null}, {"date": "2023-03-29", "close": 1756257.8092, "volume": null}, {"date": "2023-03-30", "close": 1790189.5057, "volume": null}, {"date": "2023-03-31", "close": 1831141.5532, "volume": null}, {"date": "2023-04-03", "close": 1893154.6538, "volume": null}, {"date": "2023-04-04", "close": 1667333.3632, "volume": null}, {"date": "2023-04-05", "close": 1579578.9756, "volume": null}, {"date": "2023-04-06", "close": 1539211.9574, "volume": null}, {"date": "2023-04-10", "close": 1424546.2243, "volume": null}, {"date": "2023-04-11", "close": 1335036.749, "volume": null}, {"date": "2023-04-12", "close": 1330941.5443, "volume": null}, {"date": "2023-04-13", "close": 1318655.93, "volume": null}, {"date": "2023-04-14", "close": 1416940.8441, "volume": null}, {"date": "2023-04-17", "close": 1388274.4108, "volume": null}, {"date": "2023-04-18", "close": 1424546.2243, "volume": null}, {"date": "2023-04-19", "close": 1389444.4693, "volume": null}, {"date": "2023-04-20", "close": 1370138.504, "volume": null}, {"date": "2023-04-21", "close": 1390029.4986, "volume": null}, {"date": "2023-04-24", "close": 1310465.5205, "volume": null}, {"date": "2023-04-25", "close": 1287064.3505, "volume": null}, {"date": "2023-04-26", "close": 1267758.3853, "volume": null}, {"date": "2023-04-27", "close": 1269513.473, "volume": 1.0}, {"date": "2023-04-28", "close": 1567878.3906, "volume": 8.0}, {"date": "2023-05-01", "close": 859407.9686, "volume": 2.0}, {"date": "2023-05-02", "close": 807340.3653, "volume": 1.0}, {"date": "2023-05-03", "close": 877543.8754, "volume": 1.0}, {"date": "2023-05-04", "close": 707300.3635, "volume": 1.0}, {"date": "2023-05-05", "close": 778088.9028, "volume": null}, {"date": "2023-05-08", "close": 789789.4878, "volume": 1.0}, {"date": "2023-05-09", "close": 806170.3068, "volume": null}, {"date": "2023-05-10", "close": 819040.9503, "volume": null}, {"date": "2023-05-11", "close": 754687.7328, "volume": null}, {"date": "2023-05-12", "close": 702035.1003, "volume": null}, {"date": "2023-05-15", "close": 731286.5628, "volume": 1.0}, {"date": "2023-05-16", "close": 759952.9961, "volume": 6.0}, {"date": "2023-05-17", "close": 702035.1003, "volume": 1.0}, {"date": "2023-05-18", "close": 760538.0253, "volume": 1.0}, {"date": "2023-05-19", "close": 713735.6853, "volume": null}, {"date": "2023-05-22", "close": 710810.539, "volume": null}, {"date": "2023-05-23", "close": 690334.5153, "volume": null}, {"date": "2023-05-24", "close": 672783.6378, "volume": null}, {"date": "2023-05-25", "close": 642362.1168, "volume": null}, {"date": "2023-05-26", "close": 602580.1277, "volume": 1.0}, {"date": "2023-05-30", "close": 607845.391, "volume": 1.0}, {"date": "2023-05-31", "close": 565138.2557, "volume": null}, {"date": "2023-06-01", "close": 527111.3545, "volume": null}, {"date": "2023-06-02", "close": 570403.519, "volume": null}, {"date": "2023-06-05", "close": 585029.2502, "volume": null}, {"date": "2023-06-06", "close": 601410.0692, "volume": null}, {"date": "2023-06-07", "close": 610185.508, "volume": null}, {"date": "2023-06-08", "close": 668688.433, "volume": null}, {"date": "2023-06-09", "close": 625981.2978, "volume": null}, {"date": "2023-06-12", "close": 594389.7182, "volume": null}, {"date": "2023-06-13", "close": 614865.742, "volume": null}, {"date": "2023-06-14", "close": 593804.689, "volume": null}, {"date": "2023-06-15", "close": 605505.274, "volume": null}, {"date": "2023-06-16", "close": 658157.9065, "volume": 1.0}, {"date": "2023-06-20", "close": 661083.0528, "volume": null}, {"date": "2023-06-21", "close": 643532.1753, "volume": null}, {"date": "2023-06-22", "close": 734796.7383, "volume": 2.0}, {"date": "2023-06-23", "close": 847122.3543, "volume": 3.0}, {"date": "2023-06-26", "close": 614280.7127, "volume": 2.0}, {"date": "2023-06-27", "close": 562798.1387, "volume": 1.0}, {"date": "2023-06-28", "close": 567478.3727, "volume": null}, {"date": "2023-06-29", "close": 562213.1095, "volume": null}, {"date": "2023-06-30", "close": 555192.7585, "volume": 4.0}, {"date": "2023-07-03", "close": 556947.8462, "volume": null}, {"date": "2023-07-05", "close": 535301.764, "volume": 1.0}, {"date": "2023-07-06", "close": 544662.232, "volume": null}, {"date": "2023-07-07", "close": 596144.806, "volume": 1.0}, {"date": "2023-07-10", "close": 631831.5903, "volume": 1.0}, {"date": "2023-07-11", "close": 599654.9815, "volume": 1.0}, {"date": "2023-07-12", "close": 596729.8352, "volume": 1.0}, {"date": "2023-07-13", "close": 473873.6927, "volume": 25.0}, {"date": "2023-07-14", "close": 366228.3106, "volume": 7.0}, {"date": "2023-07-17", "close": 390799.5392, "volume": 12.0}, {"date": "2023-07-18", "close": 423561.1772, "volume": 5.0}, {"date": "2023-07-19", "close": 418880.9432, "volume": 3.0}, {"date": "2023-07-20", "close": 443452.1717, "volume": 3.0}, {"date": "2023-07-21", "close": 489084.4532, "volume": 3.0}, {"date": "2023-07-24", "close": 527696.3837, "volume": 4.0}, {"date": "2023-07-25", "close": 530036.5007, "volume": 4.0}, {"date": "2023-07-26", "close": 594389.7182, "volume": 3.0}, {"date": "2023-07-27", "close": 539396.9687, "volume": 2.0}, {"date": "2023-07-28", "close": 535886.7932, "volume": 1.0}, {"date": "2023-07-31", "close": 466853.3417, "volume": 1.0}, {"date": "2023-08-01", "close": 454567.7274, "volume": 1.0}, {"date": "2023-08-02", "close": 403670.1827, "volume": 1.0}, {"date": "2023-08-03", "close": 443452.1717, "volume": 1.0}, {"date": "2023-08-04", "close": 375588.7787, "volume": 1.0}, {"date": "2023-08-07", "close": 365058.2521, "volume": null}, {"date": "2023-08-08", "close": 354527.7256, "volume": null}, {"date": "2023-08-09", "close": 341657.0821, "volume": 1.0}, {"date": "2023-08-10", "close": 374418.7201, "volume": 6.0}, {"date": "2023-08-11", "close": 380269.0127, "volume": 2.0}, {"date": "2023-08-14", "close": 422391.1187, "volume": 2.0}, {"date": "2023-08-15", "close": 411860.5922, "volume": null}, {"date": "2023-08-16", "close": 429411.4697, "volume": 1.0}, {"date": "2023-08-17", "close": 384949.2467, "volume": 1.0}, {"date": "2023-08-18", "close": 408350.4167, "volume": 1.0}, {"date": "2023-08-21", "close": 414200.7092, "volume": 1.0}, {"date": "2023-08-22", "close": 397819.8902, "volume": 1.0}, {"date": "2023-08-23", "close": 342827.1406, "volume": 1.0}, {"date": "2023-08-24", "close": 340194.509, "volume": 2.0}, {"date": "2023-08-25", "close": 331126.5556, "volume": 2.0}, {"date": "2023-08-28", "close": 339316.9651, "volume": 2.0}, {"date": "2023-08-29", "close": 322936.1461, "volume": 1.0}, {"date": "2023-08-30", "close": 327628.0807, "volume": 4.0}, {"date": "2023-08-31", "close": 410690.5337, "volume": 14.0}, {"date": "2023-09-01", "close": 355697.7841, "volume": 19.0}, {"date": "2023-09-05", "close": 343997.1991, "volume": 17.0}, {"date": "2023-09-06", "close": 264433.2211, "volume": 7.0}, {"date": "2023-09-07", "close": 262093.1041, "volume": 2.0}, {"date": "2023-09-08", "close": 239861.9926, "volume": 1.0}, {"date": "2023-09-11", "close": 202420.1206, "volume": 1.0}, {"date": "2023-09-12", "close": 223481.1736, "volume": 1.0}, {"date": "2023-09-13", "close": 230501.5246, "volume": 2.0}, {"date": "2023-09-14", "close": 221141.0566, "volume": 1.0}, {"date": "2023-09-15", "close": 219970.9981, "volume": 1.0}, {"date": "2023-09-18", "close": 202420.1206, "volume": 1.0}, {"date": "2023-09-19", "close": 182529.1261, "volume": 1.0}, {"date": "2023-09-20", "close": 187794.3893, "volume": 1.0}, {"date": "2023-09-21", "close": 177848.8921, "volume": 1.0}, {"date": "2023-09-22", "close": 163808.1901, "volume": 1.0}, {"date": "2023-09-25", "close": 147427.3711, "volume": 1.0}, {"date": "2023-09-26", "close": 132801.6398, "volume": 1.0}, {"date": "2023-09-27", "close": 125196.2596, "volume": 1.0}, {"date": "2023-09-28", "close": 116432.5214, "volume": 1.0}, {"date": "2023-09-29", "close": 118175.9085, "volume": null}, {"date": "2023-10-02", "close": 118175.9085, "volume": null}, {"date": "2023-10-03", "close": 107610.2803, "volume": null}, {"date": "2023-10-04", "close": 108815.4405, "volume": 1.0}, {"date": "2023-10-05", "close": 106592.3294, "volume": 1.0}, {"date": "2023-10-06", "close": 105469.0732, "volume": null}, {"date": "2023-10-09", "close": 105586.0791, "volume": null}, {"date": "2023-10-10", "close": 110266.1961, "volume": null}, {"date": "2023-10-11", "close": 111986.2991, "volume": 2.0}, {"date": "2023-10-12", "close": 128706.4351, "volume": 5.0}, {"date": "2023-10-13", "close": 135726.7861, "volume": 3.0}, {"date": "2023-10-16", "close": 136896.8446, "volume": 1.0}, {"date": "2023-10-17", "close": 129876.4936, "volume": null}, {"date": "2023-10-18", "close": 125196.2596, "volume": null}, {"date": "2023-10-19", "close": 121686.084, "volume": null}, {"date": "2023-10-20", "close": 122856.1425, "volume": null}, {"date": "2023-10-23", "close": 126214.2104, "volume": null}, {"date": "2023-10-24", "close": 148597.4296, "volume": 3.0}, {"date": "2023-10-25", "close": 135726.7861, "volume": 1.0}, {"date": "2023-10-26", "close": 129876.4936, "volume": null}, {"date": "2023-10-27", "close": 124026.201, "volume": null}, {"date": "2023-10-30", "close": 117005.85, "volume": null}, {"date": "2023-10-31", "close": 117005.85, "volume": null}, {"date": "2023-11-01", "close": 121686.084, "volume": null}, {"date": "2023-11-02", "close": 126366.3181, "volume": null}, {"date": "2023-11-03", "close": 125196.2596, "volume": null}, {"date": "2023-11-06", "close": 128051.2023, "volume": null}, {"date": "2023-11-07", "close": 134556.7276, "volume": null}, {"date": "2023-11-08", "close": 136896.8446, "volume": null}, {"date": "2023-11-09", "close": 124026.201, "volume": null}, {"date": "2023-11-10", "close": 122856.1425, "volume": null}, {"date": "2023-11-13", "close": 118175.9085, "volume": null}, {"date": "2023-11-14", "close": 128706.4351, "volume": 1.0}, {"date": "2023-11-15", "close": 139236.9616, "volume": null}, {"date": "2023-11-16", "close": 138066.9031, "volume": null}, {"date": "2023-11-17", "close": 155617.7806, "volume": 1.0}, {"date": "2023-11-20", "close": 159127.9561, "volume": 1.0}, {"date": "2023-11-21", "close": 157957.8976, "volume": null}, {"date": "2023-11-22", "close": 152107.6051, "volume": null}, {"date": "2023-11-24", "close": 156787.8391, "volume": null}, {"date": "2023-11-27", "close": 157957.8976, "volume": null}, {"date": "2023-11-28", "close": 149767.4881, "volume": null}, {"date": "2023-11-29", "close": 152107.6051, "volume": null}, {"date": "2023-11-30", "close": 142747.1371, "volume": 1.0}, {"date": "2023-12-01", "close": 121686.084, "volume": 1.0}, {"date": "2023-12-04", "close": 112910.5283, "volume": 1.0}, {"date": "2023-12-05", "close": 115859.1927, "volume": null}, {"date": "2023-12-06", "close": 148597.4296, "volume": 34.0}, {"date": "2023-12-07", "close": 140407.0201, "volume": 3.0}, {"date": "2023-12-08", "close": 147427.3711, "volume": 2.0}, {"date": "2023-12-11", "close": 152107.6051, "volume": 2.0}, {"date": "2023-12-12", "close": 147427.3711, "volume": 1.0}, {"date": "2023-12-13", "close": 139236.9616, "volume": null}, {"date": "2023-12-14", "close": 138066.9031, "volume": null}, {"date": "2023-12-15", "close": 140535.7265, "volume": 1.0}, {"date": "2023-12-18", "close": 128706.4351, "volume": 1.0}, {"date": "2023-12-19", "close": 125196.2596, "volume": null}, {"date": "2023-12-20", "close": 130461.5228, "volume": 2.0}, {"date": "2023-12-21", "close": 127536.3766, "volume": 1.0}, {"date": "2023-12-22", "close": 127536.3766, "volume": null}, {"date": "2023-12-26", "close": 128706.4351, "volume": null}, {"date": "2023-12-27", "close": 141483.4739, "volume": 1.0}, {"date": "2023-12-28", "close": 139236.9616, "volume": 1.0}, {"date": "2023-12-29", "close": 157957.8976, "volume": 6.0}, {"date": "2024-01-02", "close": 153277.6636, "volume": 1.0}, {"date": "2024-01-03", "close": 147427.3711, "volume": 1.0}, {"date": "2024-01-04", "close": 131046.5521, "volume": 1.0}, {"date": "2024-01-05", "close": 136896.8446, "volume": null}, {"date": "2024-01-08", "close": 139236.9616, "volume": 1.0}, {"date": "2024-01-09", "close": 138066.9031, "volume": null}, {"date": "2024-01-10", "close": 147380.5687, "volume": 1.0}, {"date": "2024-01-11", "close": 135726.7861, "volume": 1.0}, {"date": "2024-01-12", "close": 131046.5521, "volume": 1.0}, {"date": "2024-01-16", "close": 119345.967, "volume": null}, {"date": "2024-01-17", "close": 124026.201, "volume": null}, {"date": "2024-01-18", "close": 120516.0255, "volume": null}, {"date": "2024-01-19", "close": 115543.2769, "volume": 1.0}, {"date": "2024-01-22", "close": 118175.9085, "volume": null}, {"date": "2024-01-23", "close": 112372.4184, "volume": null}, {"date": "2024-01-24", "close": 116912.2454, "volume": null}, {"date": "2024-01-25", "close": 115250.7623, "volume": null}, {"date": "2024-01-26", "close": 115835.7915, "volume": null}, {"date": "2024-01-29", "close": 122856.1425, "volume": 1.0}, {"date": "2024-01-30", "close": 119486.3741, "volume": null}, {"date": "2024-01-31", "close": 119345.967, "volume": null}, {"date": "2024-02-01", "close": 114782.7389, "volume": null}, {"date": "2024-02-02", "close": 115835.7915, "volume": null}, {"date": "2024-02-05", "close": 116420.8208, "volume": null}, {"date": "2024-02-06", "close": 116982.4489, "volume": null}, {"date": "2024-02-07", "close": 115250.7623, "volume": null}, {"date": "2024-02-08", "close": 117005.85, "volume": null}, {"date": "2024-02-09", "close": 120527.7261, "volume": null}, {"date": "2024-02-12", "close": 114665.733, "volume": 1.0}, {"date": "2024-02-13", "close": 135726.7861, "volume": 5.0}, {"date": "2024-02-14", "close": 129876.4936, "volume": 10.0}, {"date": "2024-02-15", "close": 123441.1718, "volume": 3.0}, {"date": "2024-02-16", "close": 134556.7276, "volume": 21.0}, {"date": "2024-02-20", "close": 173168.6581, "volume": 6.0}, {"date": "2024-02-21", "close": 136896.8446, "volume": 2.0}, {"date": "2024-02-22", "close": 120516.0255, "volume": 3.0}, {"date": "2024-02-23", "close": 121416.9706, "volume": 1.0}, {"date": "2024-02-26", "close": 131046.5521, "volume": 1.0}, {"date": "2024-02-27", "close": 124026.201, "volume": 1.0}, {"date": "2024-02-28", "close": 119345.967, "volume": 1.0}, {"date": "2024-02-29", "close": 118175.9085, "volume": 1.0}, {"date": "2024-03-01", "close": 121686.084, "volume": 1.0}, {"date": "2024-03-04", "close": 117005.85, "volume": 1.0}, {"date": "2024-03-05", "close": 110032.3014, "volume": 1.0}, {"date": "2024-03-06", "close": 115835.7915, "volume": 1.0}, {"date": "2024-03-07", "close": 110102.5049, "volume": 1.0}, {"date": "2024-03-08", "close": 108873.8265, "volume": null}, {"date": "2024-03-11", "close": 106650.8323, "volume": 1.0}, {"date": "2024-03-12", "close": 99454.9725, "volume": 1.0}, {"date": "2024-03-13", "close": 98156.2076, "volume": 1.0}, {"date": "2024-03-14", "close": 101795.0895, "volume": 2.0}, {"date": "2024-03-15", "close": 102263.1129, "volume": 1.0}, {"date": "2024-03-18", "close": 99922.9959, "volume": 1.0}, {"date": "2024-03-19", "close": 97477.5737, "volume": 3.0}, {"date": "2024-03-20", "close": 94096.1046, "volume": 1.0}, {"date": "2024-03-21", "close": 93745.0871, "volume": 1.0}, {"date": "2024-03-22", "close": 97302.0649, "volume": 1.0}, {"date": "2024-03-25", "close": 99337.9667, "volume": 1.0}, {"date": "2024-03-26", "close": 95944.797, "volume": 1.0}, {"date": "2024-03-27", "close": 94774.7385, "volume": 1.0}, {"date": "2024-03-28", "close": 91943.197, "volume": 1.0}, {"date": "2024-04-01", "close": 98308.3152, "volume": 5.0}, {"date": "2024-04-02", "close": 93429.1713, "volume": 1.0}, {"date": "2024-04-03", "close": 90656.1326, "volume": 1.0}, {"date": "2024-04-04", "close": 87754.3875, "volume": 1.0}, {"date": "2024-04-05", "close": 83237.9617, "volume": 1.0}, {"date": "2024-04-08", "close": 93592.8624, "volume": 1.0}, {"date": "2024-04-09", "close": 81904.095, "volume": 1.0}, {"date": "2024-04-10", "close": 83639.6428, "volume": 1.0}, {"date": "2024-04-11", "close": 81377.5687, "volume": 1.0}, {"date": "2024-04-12", "close": 83600.6799, "volume": 1.0}, {"date": "2024-04-15", "close": 80851.0424, "volume": 1.0}, {"date": "2024-04-16", "close": 89872.1934, "volume": 5.0}, {"date": "2024-04-17", "close": 92094.1345, "volume": 4.0}, {"date": "2024-04-18", "close": 91381.5689, "volume": 12.0}, {"date": "2024-04-19", "close": 85987.5992, "volume": 5.0}, {"date": "2024-04-22", "close": 87169.4753, "volume": 18.0}, {"date": "2024-04-23", "close": 74883.744, "volume": 9.0}, {"date": "2024-04-24", "close": 69045.1521, "volume": 4.0}, {"date": "2024-04-25", "close": 69396.1697, "volume": 3.0}, {"date": "2024-04-26", "close": 68120.8059, "volume": 3.0}, {"date": "2024-04-29", "close": 62598.1298, "volume": 3.0}, {"date": "2024-04-30", "close": 56981.849, "volume": 19.0}, {"date": "2024-05-01", "close": 60843.042, "volume": 14.0}, {"date": "2024-05-02", "close": 58502.925, "volume": 4.0}, {"date": "2024-05-03", "close": 60843.042, "volume": 7.0}, {"date": "2024-05-06", "close": 56630.8314, "volume": 2.0}, {"date": "2024-05-07", "close": 54992.7495, "volume": 2.0}, {"date": "2024-05-08", "close": 52769.6384, "volume": 3.0}, {"date": "2024-05-09", "close": 53003.6501, "volume": 3.0}, {"date": "2024-05-10", "close": 53822.808, "volume": 1.0}, {"date": "2024-05-13", "close": 52886.6442, "volume": 7.0}, {"date": "2024-05-14", "close": 51505.9752, "volume": 4.0}, {"date": "2024-05-15", "close": 52559.0278, "volume": 3.0}, {"date": "2024-05-16", "close": 56256.4127, "volume": 6.0}, {"date": "2024-05-17", "close": 55460.7729, "volume": 6.0}, {"date": "2024-05-20", "close": 53939.6969, "volume": 2.0}, {"date": "2024-05-21", "close": 56279.8139, "volume": 10.0}, {"date": "2024-05-22", "close": 59906.9952, "volume": 3.0}, {"date": "2024-05-23", "close": 57917.8958, "volume": 6.0}, {"date": "2024-05-24", "close": 63183.159, "volume": 5.0}, {"date": "2024-05-28", "close": 59789.9894, "volume": 2.0}, {"date": "2024-05-29", "close": 57800.8899, "volume": 2.0}, {"date": "2024-05-30", "close": 55870.2934, "volume": 2.0}, {"date": "2024-05-31", "close": 57098.8548, "volume": 2.0}, {"date": "2024-06-03", "close": 56279.8139, "volume": 2.0}, {"date": "2024-06-04", "close": 56162.808, "volume": 2.0}, {"date": "2024-06-05", "close": 56993.5496, "volume": 3.0}, {"date": "2024-06-06", "close": 54173.7086, "volume": 2.0}, {"date": "2024-06-07", "close": 51938.8968, "volume": 1.0}, {"date": "2024-06-10", "close": 53705.6852, "volume": 1.0}, {"date": "2024-06-11", "close": 53225.9612, "volume": 12.0}, {"date": "2024-06-12", "close": 51950.5974, "volume": 2.0}, {"date": "2024-06-13", "close": 54314.1156, "volume": 3.0}, {"date": "2024-06-14", "close": 48557.4278, "volume": 2.0}, {"date": "2024-06-17", "close": 47048.0523, "volume": 1.0}, {"date": "2024-06-18", "close": 43502.775, "volume": 2.0}, {"date": "2024-06-20", "close": 45175.9587, "volume": 1.0}, {"date": "2024-06-21", "close": 45515.2757, "volume": 1.0}, {"date": "2024-06-24", "close": 49844.4921, "volume": 3.0}, {"date": "2024-06-25", "close": 48826.5412, "volume": 3.0}, {"date": "2024-06-26", "close": 46814.0406, "volume": 1.0}, {"date": "2024-06-27", "close": 49142.457, "volume": 5.0}, {"date": "2024-06-28", "close": 47972.3985, "volume": 21.0}, {"date": "2024-07-01", "close": 48019.2009, "volume": 104.0}, {"date": "2024-07-02", "close": 48674.4336, "volume": 20.0}, {"date": "2024-07-03", "close": 45983.2991, "volume": 3.0}, {"date": "2024-07-05", "close": 48615.9307, "volume": 3.0}, {"date": "2024-07-08", "close": 44614.3306, "volume": 3.0}, {"date": "2024-07-09", "close": 45456.7727, "volume": 2.0}, {"date": "2024-07-10", "close": 46252.4125, "volume": 2.0}, {"date": "2024-07-11", "close": 44696.2347, "volume": 2.0}, {"date": "2024-07-12", "close": 43011.3505, "volume": 4.0}, {"date": "2024-07-15", "close": 46685.3342, "volume": 11.0}, {"date": "2024-07-16", "close": 46041.802, "volume": 1.0}, {"date": "2024-07-17", "close": 46100.3049, "volume": 2.0}, {"date": "2024-07-18", "close": 45515.2757, "volume": 1.0}, {"date": "2024-07-19", "close": 43725.0862, "volume": 1.0}, {"date": "2024-07-22", "close": 41595.5797, "volume": 1.0}, {"date": "2024-07-23", "close": 40460.6229, "volume": 2.0}, {"date": "2024-07-24", "close": 39887.2943, "volume": 1.0}, {"date": "2024-07-25", "close": 39220.3609, "volume": 1.0}, {"date": "2024-07-26", "close": 38565.1282, "volume": 1.0}, {"date": "2024-07-29", "close": 37441.872, "volume": 3.0}, {"date": "2024-07-30", "close": 36271.8135, "volume": 1.0}, {"date": "2024-07-31", "close": 38296.0147, "volume": 5.0}, {"date": "2024-08-01", "close": 37324.8662, "volume": 2.0}, {"date": "2024-08-02", "close": 33931.6965, "volume": 3.0}, {"date": "2024-08-05", "close": 30187.5093, "volume": 3.0}, {"date": "2024-08-06", "close": 31029.9514, "volume": 2.0}, {"date": "2024-08-07", "close": 32855.2427, "volume": 2.0}, {"date": "2024-08-08", "close": 32761.638, "volume": 2.0}, {"date": "2024-08-09", "close": 33732.7866, "volume": 3.0}, {"date": "2024-08-12", "close": 32761.638, "volume": 2.0}, {"date": "2024-08-13", "close": 33732.7866, "volume": 1.0}, {"date": "2024-08-14", "close": 31474.5737, "volume": 3.0}, {"date": "2024-08-15", "close": 31018.2508, "volume": 1.0}, {"date": "2024-08-16", "close": 30480.0239, "volume": 2.0}, {"date": "2024-08-19", "close": 28537.7268, "volume": 23.0}, {"date": "2024-08-20", "close": 27566.5783, "volume": 4.0}, {"date": "2024-08-21", "close": 28748.4544, "volume": 5.0}, {"date": "2024-08-22", "close": 28198.4099, "volume": 3.0}, {"date": "2024-08-23", "close": 29836.4918, "volume": 4.0}, {"date": "2024-08-26", "close": 28970.6485, "volume": 2.0}, {"date": "2024-08-27", "close": 28315.4157, "volume": 6.0}, {"date": "2024-08-28", "close": 26443.3221, "volume": 3.0}, {"date": "2024-08-29", "close": 26817.7408, "volume": 3.0}, {"date": "2024-08-30", "close": 27613.3806, "volume": 4.0}, {"date": "2024-09-03", "close": 26396.5198, "volume": 7.0}, {"date": "2024-09-04", "close": 24091.5045, "volume": 5.0}, {"date": "2024-09-05", "close": 26162.5081, "volume": 9.0}, {"date": "2024-09-06", "close": 26667.8563, "volume": 7.0}, {"date": "2024-09-09", "close": 25448.7724, "volume": 4.0}, {"date": "2024-09-10", "close": 24255.3127, "volume": 4.0}, {"date": "2024-09-11", "close": 27496.3748, "volume": 72.0}, {"date": "2024-09-12", "close": 23880.894, "volume": 19.0}, {"date": "2024-09-13", "close": 24068.1034, "volume": 5.0}, {"date": "2024-09-16", "close": 22687.4343, "volume": 5.0}, {"date": "2024-09-17", "close": 22324.7162, "volume": 5.0}, {"date": "2024-09-18", "close": 22465.1232, "volume": 3.0}, {"date": "2024-09-19", "close": 23401.17, "volume": 6.0}, {"date": "2024-09-20", "close": 22523.6261, "volume": 4.0}, {"date": "2024-09-23", "close": 27531.4765, "volume": 63.0}, {"date": "2024-09-24", "close": 27028.3514, "volume": 51.0}, {"date": "2024-09-25", "close": 26361.418, "volume": 14.0}, {"date": "2024-09-26", "close": 28280.314, "volume": 34.0}, {"date": "2024-09-27", "close": 27730.3865, "volume": 33.0}, {"date": "2024-09-30", "close": 27496.3748, "volume": 18.0}, {"date": "2024-10-01", "close": 25331.7665, "volume": 12.0}, {"date": "2024-10-02", "close": 27847.3923, "volume": 28.0}, {"date": "2024-10-03", "close": 26092.3046, "volume": 12.0}, {"date": "2024-10-04", "close": 26712.4356, "volume": 6.0}, {"date": "2024-10-07", "close": 25238.1619, "volume": 8.0}, {"date": "2024-10-08", "close": 23284.1642, "volume": 11.0}, {"date": "2024-10-09", "close": 21529.0764, "volume": 11.0}, {"date": "2024-10-10", "close": 21061.053, "volume": 5.0}, {"date": "2024-10-11", "close": 21517.3758, "volume": 5.0}, {"date": "2024-10-14", "close": 22699.1349, "volume": 7.0}, {"date": "2024-10-15", "close": 23518.1759, "volume": 13.0}, {"date": "2024-10-16", "close": 23693.6846, "volume": 13.0}, {"date": "2024-10-17", "close": 24559.5279, "volume": 17.0}, {"date": "2024-10-18", "close": 26911.3455, "volume": 503.0}, {"date": "2024-10-21", "close": 24220.211, "volume": 47.0}, {"date": "2024-10-22", "close": 25741.287, "volume": 99.0}, {"date": "2024-10-23", "close": 24337.2168, "volume": 25.0}, {"date": "2024-10-24", "close": 23143.7571, "volume": 19.0}, {"date": "2024-10-25", "close": 23553.2776, "volume": 15.0}, {"date": "2024-10-28", "close": 22617.2308, "volume": 9.0}, {"date": "2024-10-29", "close": 22231.1115, "volume": 11.0}, {"date": "2024-10-30", "close": 23752.1876, "volume": 31.0}, {"date": "2024-10-31", "close": 22699.1349, "volume": 12.0}, {"date": "2024-11-01", "close": 22020.501, "volume": 6.0}, {"date": "2024-11-04", "close": 21763.0881, "volume": 13.0}, {"date": "2024-11-05", "close": 22172.6086, "volume": 14.0}, {"date": "2024-11-06", "close": 21201.46, "volume": 11.0}, {"date": "2024-11-07", "close": 23752.1876, "volume": 59.0}, {"date": "2024-11-08", "close": 24676.5338, "volume": 49.0}, {"date": "2024-11-11", "close": 24571.2285, "volume": 22.0}, {"date": "2024-11-12", "close": 23143.7571, "volume": 8.0}, {"date": "2024-11-13", "close": 23284.1642, "volume": 13.0}, {"date": "2024-11-14", "close": 22757.6378, "volume": 9.0}, {"date": "2024-11-15", "close": 22664.0332, "volume": 5.0}, {"date": "2024-11-18", "close": 23284.1642, "volume": 9.0}, {"date": "2024-11-19", "close": 23108.6554, "volume": 7.0}, {"date": "2024-11-20", "close": 22231.1115, "volume": 7.0}, {"date": "2024-11-21", "close": 22933.1466, "volume": 6.0}, {"date": "2024-11-22", "close": 22710.8355, "volume": 5.0}, {"date": "2024-11-25", "close": 21763.0881, "volume": 4.0}, {"date": "2024-11-26", "close": 20511.1255, "volume": 13.0}, {"date": "2024-11-27", "close": 20522.8261, "volume": 11.0}, {"date": "2024-11-29", "close": 23050.1525, "volume": 279.0}, {"date": "2024-12-02", "close": 21540.777, "volume": 29.0}, {"date": "2024-12-03", "close": 20300.515, "volume": 16.0}, {"date": "2024-12-04", "close": 19949.4974, "volume": 19.0}, {"date": "2024-12-05", "close": 19727.1863, "volume": 16.0}, {"date": "2024-12-06", "close": 19715.4857, "volume": 9.0}, {"date": "2024-12-09", "close": 20265.4132, "volume": 17.0}, {"date": "2024-12-10", "close": 19727.1863, "volume": 7.0}, {"date": "2024-12-11", "close": 18720.936, "volume": 9.0}, {"date": "2024-12-12", "close": 18135.9068, "volume": 3.0}, {"date": "2024-12-13", "close": 15386.2693, "volume": 15.0}, {"date": "2024-12-16", "close": 16263.8132, "volume": 12.0}, {"date": "2024-12-17", "close": 18603.9302, "volume": 65.0}, {"date": "2024-12-18", "close": 19539.977, "volume": 79.0}, {"date": "2024-12-19", "close": 18954.9477, "volume": 53.0}, {"date": "2024-12-20", "close": 18720.936, "volume": 25.0}, {"date": "2024-12-23", "close": 20768.5384, "volume": 43.0}, {"date": "2024-12-24", "close": 21763.0881, "volume": 23.0}, {"date": "2024-12-26", "close": 20277.1138, "volume": 21.0}, {"date": "2024-12-27", "close": 19890.9945, "volume": 19.0}, {"date": "2024-12-30", "close": 21061.053, "volume": 23.0}, {"date": "2024-12-31", "close": 22231.1115, "volume": 51.0}, {"date": "2025-01-02", "close": 29251.4625, "volume": 345.0}, {"date": "2025-01-03", "close": 24898.8449, "volume": 75.0}, {"date": "2025-01-06", "close": 22722.5361, "volume": 54.0}, {"date": "2025-01-07", "close": 22909.7454, "volume": 26.0}, {"date": "2025-01-08", "close": 20803.6401, "volume": 23.0}, {"date": "2025-01-10", "close": 20944.0472, "volume": 14.0}, {"date": "2025-01-13", "close": 18849.6424, "volume": 14.0}, {"date": "2025-01-14", "close": 18346.5173, "volume": 11.0}, {"date": "2025-01-15", "close": 18369.9185, "volume": 13.0}, {"date": "2025-01-16", "close": 18837.9419, "volume": 9.0}, {"date": "2025-01-17", "close": 18720.936, "volume": 11.0}, {"date": "2025-01-21", "close": 18311.4155, "volume": 6.0}, {"date": "2025-01-22", "close": 17819.991, "volume": 3.0}, {"date": "2025-01-23", "close": 16392.5196, "volume": 37.0}, {"date": "2025-01-24", "close": 17995.4997, "volume": 11.0}, {"date": "2025-01-27", "close": 17901.8951, "volume": 12.0}, {"date": "2025-01-28", "close": 18124.2062, "volume": 9.0}, {"date": "2025-01-29", "close": 17059.4529, "volume": 11.0}, {"date": "2025-01-30", "close": 17024.4682, "volume": 5.0}, {"date": "2025-01-31", "close": 16380.819, "volume": 92.0}, {"date": "2025-02-03", "close": 17726.3863, "volume": 21.0}, {"date": "2025-02-04", "close": 16146.8073, "volume": 11.0}, {"date": "2025-02-05", "close": 16848.8424, "volume": 4.0}, {"date": "2025-02-06", "close": 16509.5254, "volume": 6.0}, {"date": "2025-02-07", "close": 18369.9185, "volume": 26.0}, {"date": "2025-02-10", "close": 18288.0144, "volume": 30.0}, {"date": "2025-02-11", "close": 16088.3044, "volume": 14.0}, {"date": "2025-02-12", "close": 17433.8717, "volume": 32.0}, {"date": "2025-02-13", "close": 16392.5196, "volume": 14.0}, {"date": "2025-02-14", "close": 16919.0459, "volume": 6.0}, {"date": "2025-02-18", "close": 17305.1652, "volume": 6.0}, {"date": "2025-02-19", "close": 16556.3278, "volume": 4.0}, {"date": "2025-02-20", "close": 17024.3512, "volume": 5.0}, {"date": "2025-02-21", "close": 17831.6915, "volume": 12.0}, {"date": "2025-02-24", "close": 18440.122, "volume": 61.0}, {"date": "2025-02-25", "close": 17539.1769, "volume": 10.0}, {"date": "2025-02-26", "close": 18135.9068, "volume": 3.0}, {"date": "2025-02-27", "close": 16708.4354, "volume": 7.0}, {"date": "2025-02-28", "close": 16170.2085, "volume": 5.0}, {"date": "2025-03-03", "close": 16380.819, "volume": 7.0}, {"date": "2025-03-04", "close": 14040.702, "volume": 11.0}, {"date": "2025-03-05", "close": 13631.1815, "volume": 2.0}, {"date": "2025-03-06", "close": 14029.0014, "volume": 4.0}, {"date": "2025-03-07", "close": 14134.3067, "volume": 5.0}, {"date": "2025-03-10", "close": 13455.6728, "volume": 6.0}, {"date": "2025-03-11", "close": 12870.6435, "volume": 6.0}, {"date": "2025-03-12", "close": 12765.3382, "volume": 13.0}, {"date": "2025-03-13", "close": 11735.6868, "volume": 4.0}, {"date": "2025-03-14", "close": 12051.6026, "volume": 4.0}, {"date": "2025-03-17", "close": 12250.5125, "volume": 1.0}, {"date": "2025-03-18", "close": 12285.6143, "volume": 1.0}, {"date": "2025-03-19", "close": 11103.8552, "volume": 19.0}, {"date": "2025-03-20", "close": 11876.0938, "volume": 4.0}, {"date": "2025-03-21", "close": 11653.7827, "volume": 7.0}, {"date": "2025-03-24", "close": 8424.4212, "volume": 16.0}, {"date": "2025-03-25", "close": 8658.4329, "volume": 7.0}, {"date": "2025-03-26", "close": 9734.8867, "volume": 114.0}, {"date": "2025-03-27", "close": 9149.8575, "volume": 110.0}, {"date": "2025-03-28", "close": 8190.4095, "volume": 47.0}, {"date": "2025-03-31", "close": 7628.7814, "volume": 48.0}, {"date": "2025-04-01", "close": 7488.3744, "volume": 55.0}, {"date": "2025-04-02", "close": 8190.4095, "volume": 71.0}, {"date": "2025-04-03", "close": 7371.3686, "volume": 33.0}, {"date": "2025-04-04", "close": 8471.2235, "volume": 217.0}, {"date": "2025-04-07", "close": 7441.5721, "volume": 108.0}, {"date": "2025-04-08", "close": 7090.5545, "volume": 80.0}, {"date": "2025-04-09", "close": 7745.7873, "volume": 368.0}, {"date": "2025-04-10", "close": 7184.1592, "volume": 89.0}, {"date": "2025-04-11", "close": 6879.944, "volume": 54.0}, {"date": "2025-04-14", "close": 6996.9498, "volume": 79.0}, {"date": "2025-04-15", "close": 7020.351, "volume": 63.0}, {"date": "2025-04-16", "close": 6926.7463, "volume": 105.0}, {"date": "2025-04-17", "close": 7254.3627, "volume": 144.0}, {"date": "2025-04-21", "close": 7558.5779, "volume": 202.0}, {"date": "2025-04-22", "close": 7160.758, "volume": 54.0}, {"date": "2025-04-23", "close": 6692.7346, "volume": 77.0}, {"date": "2025-04-24", "close": 6996.9498, "volume": 65.0}, {"date": "2025-04-25", "close": 6926.7463, "volume": 25.0}, {"date": "2025-04-28", "close": 7020.351, "volume": 31.0}, {"date": "2025-04-29", "close": 6739.537, "volume": 13.0}, {"date": "2025-04-30", "close": 6716.1358, "volume": 21.0}, {"date": "2025-05-01", "close": 6950.1475, "volume": 504.0}, {"date": "2025-05-02", "close": 6177.9089, "volume": 170.0}, {"date": "2025-05-05", "close": 6271.5136, "volume": 39.0}, {"date": "2025-05-06", "close": 6084.3042, "volume": 28.0}, {"date": "2025-05-07", "close": 6131.1065, "volume": 11.0}, {"date": "2025-05-08", "close": 6365.1182, "volume": 30.0}, {"date": "2025-05-09", "close": 6692.7346, "volume": 148.0}, {"date": "2025-05-12", "close": 7113.9557, "volume": 734.0}, {"date": "2025-05-13", "close": 6294.9147, "volume": 97.0}, {"date": "2025-05-14", "close": 6505.5253, "volume": 32.0}, {"date": "2025-05-15", "close": 6411.9206, "volume": 33.0}, {"date": "2025-05-16", "close": 6236.4118, "volume": 22.0}, {"date": "2025-05-19", "close": 7254.3627, "volume": 139.0}, {"date": "2025-05-20", "close": 6622.5311, "volume": 42.0}, {"date": "2025-05-21", "close": 6528.9264, "volume": 107.0}, {"date": "2025-05-22", "close": 6341.7171, "volume": 72.0}, {"date": "2025-05-23", "close": 6458.7229, "volume": 87.0}, {"date": "2025-05-27", "close": 7277.7639, "volume": 149.0}, {"date": "2025-05-28", "close": 7207.5604, "volume": 87.0}, {"date": "2025-05-29", "close": 6879.944, "volume": 39.0}, {"date": "2025-05-30", "close": 7464.9732, "volume": 172.0}, {"date": "2025-06-02", "close": 7277.7639, "volume": 73.0}, {"date": "2025-06-03", "close": 6645.9323, "volume": 65.0}, {"date": "2025-06-04", "close": 6856.5428, "volume": 19.0}, {"date": "2025-06-05", "close": 6692.7346, "volume": 22.0}, {"date": "2025-06-06", "close": 6716.1358, "volume": 10.0}, {"date": "2025-06-09", "close": 6318.3159, "volume": 27.0}, {"date": "2025-06-10", "close": 6575.7288, "volume": 15.0}, {"date": "2025-06-11", "close": 6154.5077, "volume": 31.0}, {"date": "2025-06-12", "close": 6447.9584, "volume": 14.0}, {"date": "2025-06-13", "close": 6856.5428, "volume": 24.0}, {"date": "2025-06-16", "close": 6552.3276, "volume": 19.0}, {"date": "2025-06-17", "close": 6505.5253, "volume": 5.0}, {"date": "2025-06-18", "close": 7792.5896, "volume": 14398.0}, {"date": "2025-06-20", "close": 7418.1709, "volume": 471.0}, {"date": "2025-06-23", "close": 6341.7171, "volume": 276.0}, {"date": "2025-06-24", "close": 6411.9206, "volume": 132.0}, {"date": "2025-06-25", "close": 6014.1007, "volume": 139.0}, {"date": "2025-06-26", "close": 6177.9089, "volume": 134.0}, {"date": "2025-06-27", "close": 6973.5487, "volume": 495.0}, {"date": "2025-06-30", "close": 8143.6072, "volume": 883.0}, {"date": "2025-07-01", "close": 7254.3627, "volume": 268.0}, {"date": "2025-07-02", "close": 6552.3276, "volume": 219.0}, {"date": "2025-07-03", "close": 7207.5604, "volume": 408.0}, {"date": "2025-07-07", "close": 6786.3393, "volume": 183.0}, {"date": "2025-07-08", "close": 7113.9557, "volume": 168.0}, {"date": "2025-07-09", "close": 7207.5604, "volume": 100.0}, {"date": "2025-07-10", "close": 8167.0083, "volume": 327.0}, {"date": "2025-07-11", "close": 8845.6423, "volume": 307.0}, {"date": "2025-07-14", "close": 9173.2586, "volume": 403.0}, {"date": "2025-07-15", "close": 7979.799, "volume": 171.0}, {"date": "2025-07-16", "close": 8213.8107, "volume": 92.0}, {"date": "2025-07-17", "close": 9149.8575, "volume": 285.0}, {"date": "2025-07-18", "close": 8962.6481, "volume": 188.0}, {"date": "2025-07-21", "close": 7535.1767, "volume": 168.0}, {"date": "2025-07-22", "close": 7956.3978, "volume": 72.0}, {"date": "2025-07-23", "close": 7277.7639, "volume": 189.0}, {"date": "2025-07-24", "close": 6645.9323, "volume": 146.0}, {"date": "2025-07-25", "close": 6435.3218, "volume": 80.0}, {"date": "2025-07-28", "close": 7043.7522, "volume": 121.0}, {"date": "2025-07-29", "close": 6318.3159, "volume": 60.0}, {"date": "2025-07-30", "close": 6201.3101, "volume": 56.0}, {"date": "2025-07-31", "close": 5733.2867, "volume": 116.0}, {"date": "2025-08-01", "close": 5452.4726, "volume": 81.0}, {"date": "2025-08-04", "close": 5405.6703, "volume": 119.0}, {"date": "2025-08-05", "close": 5452.4726, "volume": 42.0}, {"date": "2025-08-06", "close": 5639.682, "volume": 84.0}, {"date": "2025-08-07", "close": 5148.2574, "volume": 71.0}, {"date": "2025-08-08", "close": 5358.8679, "volume": 80.0}, {"date": "2025-08-11", "close": 5499.275, "volume": 53.0}, {"date": "2025-08-12", "close": 5417.3709, "volume": 35.0}, {"date": "2025-08-13", "close": 5967.2984, "volume": 108.0}, {"date": "2025-08-14", "close": 5499.275, "volume": 44.0}, {"date": "2025-08-15", "close": 5405.6703, "volume": 49.0}, {"date": "2025-08-18", "close": 5358.8679, "volume": 17.0}, {"date": "2025-08-19", "close": 4586.6293, "volume": 112.0}, {"date": "2025-08-20", "close": 4352.6176, "volume": 48.0}, {"date": "2025-08-21", "close": 4235.6118, "volume": 76.0}, {"date": "2025-08-22", "close": 4188.8094, "volume": 35.0}, {"date": "2025-08-25", "close": 4305.8153, "volume": 51.0}, {"date": "2025-08-26", "close": 4329.2165, "volume": 24.0}, {"date": "2025-08-27", "close": 4212.2106, "volume": 21.0}, {"date": "2025-08-28", "close": 4305.8153, "volume": 9689.0}, {"date": "2025-08-29", "close": 3814.3907, "volume": 192.0}, {"date": "2025-09-02", "close": 3580.379, "volume": 107.0}, {"date": "2025-09-03", "close": 3229.3615, "volume": 104.0}, {"date": "2025-09-04", "close": 2971.9486, "volume": 133.0}, {"date": "2025-09-05", "close": 3159.158, "volume": 53.0}, {"date": "2025-09-08", "close": 3510.1755, "volume": 1838.0}, {"date": "2025-09-09", "close": 4656.8328, "volume": 23280.0}, {"date": "2025-09-10", "close": 4680.234, "volume": 7085.0}, {"date": "2025-09-11", "close": 4048.4024, "volume": 1131.0}, {"date": "2025-09-12", "close": 4001.6001, "volume": 407.0}, {"date": "2025-09-15", "close": 3510.1755, "volume": 443.0}, {"date": "2025-09-16", "close": 3556.9778, "volume": 331.0}, {"date": "2025-09-17", "close": 3697.3849, "volume": 283.0}, {"date": "2025-09-18", "close": 3393.1697, "volume": 387.0}, {"date": "2025-09-19", "close": 3463.3732, "volume": 150.0}, {"date": "2025-09-22", "close": 3229.3615, "volume": 240.0}, {"date": "2025-09-23", "close": 3088.9544, "volume": 174.0}, {"date": "2025-09-24", "close": 3159.158, "volume": 106.0}, {"date": "2025-09-25", "close": 2925.1463, "volume": 158.0}, {"date": "2025-09-26", "close": 3018.7509, "volume": 90.0}, {"date": "2025-09-29", "close": 3042.1521, "volume": 142.0}, {"date": "2025-09-30", "close": 3042.1521, "volume": 53.0}, {"date": "2025-10-01", "close": 3252.7626, "volume": 84.0}, {"date": "2025-10-02", "close": 3744.1872, "volume": 243.0}, {"date": "2025-10-03", "close": 3510.1755, "volume": 112.0}, {"date": "2025-10-06", "close": 3205.9603, "volume": 98.0}, {"date": "2025-10-07", "close": 3112.3556, "volume": 75.0}, {"date": "2025-10-08", "close": 3299.565, "volume": 101.0}, {"date": "2025-10-09", "close": 3205.9603, "volume": 67.0}, {"date": "2025-10-10", "close": 2901.7451, "volume": 110.0}, {"date": "2025-10-13", "close": 3042.1521, "volume": 88.0}, {"date": "2025-10-14", "close": 3077.2539, "volume": 53.0}, {"date": "2025-10-15", "close": 3042.1521, "volume": 42.0}, {"date": "2025-10-16", "close": 2854.9427, "volume": 87.0}, {"date": "2025-10-17", "close": 2597.5299, "volume": 117.0}, {"date": "2025-10-20", "close": 2808.1404, "volume": 49.0}, {"date": "2025-10-21", "close": 2737.9369, "volume": 48.0}, {"date": "2025-10-22", "close": 2480.524, "volume": 99.0}, {"date": "2025-10-23", "close": 2527.3264, "volume": 29.0}, {"date": "2025-10-24", "close": 2691.1346, "volume": 62.0}, {"date": "2025-10-27", "close": 2574.1287, "volume": 82.0}, {"date": "2025-10-28", "close": 2386.9193, "volume": 64.0}, {"date": "2025-10-29", "close": 2457.1229, "volume": 24.0}, {"date": "2025-10-30", "close": 2363.5182, "volume": 25.0}, {"date": "2025-10-31", "close": 2386.9193, "volume": 34.0}, {"date": "2025-11-03", "close": 1918.8959, "volume": 91.0}, {"date": "2025-11-04", "close": 1684.8842, "volume": 65.0}, {"date": "2025-11-05", "close": 1895.2608, "volume": 46.0}, {"date": "2025-11-06", "close": 1918.8959, "volume": 34.0}, {"date": "2025-11-07", "close": 1895.4948, "volume": 25.0}, {"date": "2025-11-10", "close": 1905.3233, "volume": 29.0}, {"date": "2025-11-11", "close": 1891.2826, "volume": 40.0}, {"date": "2025-11-12", "close": 2068.1954, "volume": 62.0}, {"date": "2025-11-13", "close": 1804.2325, "volume": 15.0}, {"date": "2025-11-14", "close": 1947.2114, "volume": 19.0}, {"date": "2025-11-17", "close": 1708.5194, "volume": 86.0}, {"date": "2025-11-18", "close": 1745.7273, "volume": 23.0}, {"date": "2025-11-19", "close": 1603.9162, "volume": 22.0}, {"date": "2025-11-20", "close": 968.8084, "volume": 273.0}, {"date": "2025-11-21", "close": 912.6456, "volume": 103.0}, {"date": "2025-11-24", "close": 968.5744, "volume": 100.0}, {"date": "2025-11-25", "close": 1014.2067, "volume": 72.0}, {"date": "2025-11-26", "close": 1282.0088, "volume": 292.0}, {"date": "2025-11-28", "close": 1391.4139, "volume": 247.0}, {"date": "2025-12-01", "close": 1303.213, "volume": 140.0}, {"date": "2025-12-02", "close": 1161.0116, "volume": 68.0}, {"date": "2025-12-03", "close": 936.0094, "volume": 212.0}, {"date": "2025-12-04", "close": 788.4079, "volume": 5266.0}, {"date": "2025-12-05", "close": 718.2072, "volume": 19222.0}, {"date": "2025-12-08", "close": 779.4078, "volume": 5839.0}, {"date": "2025-12-09", "close": 1449.0145, "volume": 41012.0}, {"date": "2025-12-10", "close": 808.2081, "volume": 5481.0}, {"date": "2025-12-11", "close": 783.0078, "volume": 2161.0}, {"date": "2025-12-12", "close": 766.8077, "volume": 1630.0}, {"date": "2025-12-15", "close": 657.0066, "volume": 989.0}, {"date": "2025-12-16", "close": 642.6064, "volume": 767.0}, {"date": "2025-12-17", "close": 612.0061, "volume": 492.0}, {"date": "2025-12-18", "close": 626.4063, "volume": 584.0}, {"date": "2025-12-19", "close": 619.2062, "volume": 321.0}, {"date": "2025-12-22", "close": 617.4062, "volume": 334.0}, {"date": "2025-12-23", "close": 554.4055, "volume": 424.0}, {"date": "2025-12-24", "close": 511.2051, "volume": 268.0}, {"date": "2025-12-26", "close": 539.1054, "volume": 304.0}, {"date": "2025-12-29", "close": 531.0053, "volume": 274.0}, {"date": "2025-12-30", "close": 491.4049, "volume": 396.0}, {"date": "2025-12-31", "close": 462.6046, "volume": 445.0}, {"date": "2026-01-02", "close": 432.0043, "volume": 219.0}, {"date": "2026-01-05", "close": 442.8044, "volume": 335.0}, {"date": "2026-01-06", "close": 424.8042, "volume": 205.0}, {"date": "2026-01-07", "close": 414.0041, "volume": 251.0}, {"date": "2026-01-08", "close": 396.004, "volume": 251.0}, {"date": "2026-01-09", "close": 387.0039, "volume": 390.0}, {"date": "2026-01-12", "close": 342.0034, "volume": 594.0}, {"date": "2026-01-13", "close": 343.8934, "volume": 169.0}, {"date": "2026-01-14", "close": 342.0034, "volume": 417.0}, {"date": "2026-01-15", "close": 367.2037, "volume": 627.0}, {"date": "2026-01-16", "close": 365.4037, "volume": 583.0}, {"date": "2026-01-20", "close": 338.4034, "volume": 19649.0}, {"date": "2026-01-21", "close": 268.2027, "volume": 1848.0}, {"date": "2026-01-22", "close": 286.1669, "volume": 1259.0}, {"date": "2026-01-23", "close": 271.8027, "volume": 602.0}, {"date": "2026-01-26", "close": 275.4028, "volume": 415.0}, {"date": "2026-01-27", "close": 270.0027, "volume": 190.0}, {"date": "2026-01-28", "close": 292.5029, "volume": 810.0}, {"date": "2026-01-29", "close": 279.0028, "volume": 681.0}, {"date": "2026-01-30", "close": 318.6032, "volume": 3527.0}, {"date": "2026-02-02", "close": 262.8026, "volume": 1126.0}, {"date": "2026-02-03", "close": 248.4205, "volume": 738.0}, {"date": "2026-02-04", "close": 216.0022, "volume": 584.0}, {"date": "2026-02-05", "close": 212.4021, "volume": 511.0}, {"date": "2026-02-06", "close": 219.6022, "volume": 1023.0}, {"date": "2026-02-09", "close": 225.0023, "volume": 476.0}, {"date": "2026-02-10", "close": 226.8023, "volume": 472.0}, {"date": "2026-02-11", "close": 226.8023, "volume": 1165.0}, {"date": "2026-02-12", "close": 207.0021, "volume": 619.0}, {"date": "2026-02-13", "close": 216.0022, "volume": 575.0}, {"date": "2026-02-17", "close": 315.0032, "volume": 10035.0}, {"date": "2026-02-18", "close": 226.8023, "volume": 2560.0}, {"date": "2026-02-19", "close": 268.2027, "volume": 13846.0}, {"date": "2026-02-20", "close": 257.4026, "volume": 1933.0}, {"date": "2026-02-23", "close": 232.2023, "volume": 1359.0}, {"date": "2026-02-24", "close": 234.0023, "volume": 1507.0}, {"date": "2026-02-25", "close": 234.0023, "volume": 2898.0}, {"date": "2026-02-26", "close": 243.0024, "volume": 1829.0}, {"date": "2026-02-27", "close": 228.6023, "volume": 937.0}, {"date": "2026-03-02", "close": 212.4021, "volume": 1031.0}, {"date": "2026-03-03", "close": 221.4022, "volume": 876.0}, {"date": "2026-03-04", "close": 228.6023, "volume": 814.0}, {"date": "2026-03-05", "close": 230.2043, "volume": 998.0}, {"date": "2026-03-06", "close": 226.8023, "volume": 945.0}, {"date": "2026-03-09", "close": 219.6022, "volume": 278.0}, {"date": "2026-03-10", "close": 223.2022, "volume": 209.0}, {"date": "2026-03-11", "close": 228.6023, "volume": 298.0}, {"date": "2026-03-12", "close": 221.4022, "volume": 340.0}, {"date": "2026-03-13", "close": 221.4022, "volume": 406.0}, {"date": "2026-03-16", "close": 223.2022, "volume": 928.0}, {"date": "2026-03-17", "close": 226.8023, "volume": 805.0}, {"date": "2026-03-18", "close": 205.0221, "volume": 581.0}, {"date": "2026-03-19", "close": 198.002, "volume": 337.0}, {"date": "2026-03-20", "close": 183.6018, "volume": 486.0}, {"date": "2026-03-23", "close": 160.5256, "volume": 645.0}, {"date": "2026-03-24", "close": 174.6377, "volume": 1090.0}, {"date": "2026-03-25", "close": 158.7616, "volume": 319.0}, {"date": "2026-03-26", "close": 158.4196, "volume": 211.0}, {"date": "2026-03-27", "close": 144.0014, "volume": 332.0}, {"date": "2026-03-30", "close": 150.6615, "volume": 131.0}, {"date": "2026-03-31", "close": 158.4196, "volume": 556.0}, {"date": "2026-04-01", "close": 163.2346, "volume": 484.0}, {"date": "2026-04-02", "close": 145.8015, "volume": 605.0}, {"date": "2026-04-06", "close": 169.9217, "volume": 10657.0}, {"date": "2026-04-07", "close": 158.4016, "volume": 1855.0}, {"date": "2026-04-08", "close": 159.2836, "volume": 939.0}, {"date": "2026-04-09", "close": 157.3576, "volume": 402.0}, {"date": "2026-04-10", "close": 150.5715, "volume": 670.0}, {"date": "2026-04-13", "close": 154.5135, "volume": 778.0}, {"date": "2026-04-14", "close": 167.4017, "volume": 549.0}, {"date": "2026-04-15", "close": 160.5256, "volume": 418.0}, {"date": "2026-04-16", "close": 148.7715, "volume": 427.0}, {"date": "2026-04-17", "close": 155.2516, "volume": 283.0}, {"date": "2026-04-20", "close": 158.0776, "volume": 237.0}, {"date": "2026-04-21", "close": 151.0935, "volume": 163.0}, {"date": "2026-04-22", "close": 154.0455, "volume": 621.0}, {"date": "2026-04-23", "close": 170.1017, "volume": 461.0}, {"date": "2026-04-24", "close": 190.8019, "volume": 1799.0}, {"date": "2026-04-27", "close": 166.0877, "volume": 465.0}, {"date": "2026-04-28", "close": 156.7456, "volume": 367.0}, {"date": "2026-04-29", "close": 155.2336, "volume": 383.0}, {"date": "2026-04-30", "close": 152.4615, "volume": 953.0}, {"date": "2026-05-01", "close": 142.3816, "volume": 526.0}, {"date": "2026-05-04", "close": 149.0775, "volume": 526.0}, {"date": "2026-05-05", "close": 145.8015, "volume": 714.0}, {"date": "2026-05-06", "close": 142.1294, "volume": 578.0}, {"date": "2026-05-07", "close": 140.9414, "volume": 529.0}, {"date": "2026-05-08", "close": 134.2633, "volume": 385.0}, {"date": "2026-05-11", "close": 126.0913, "volume": 869.0}, {"date": "2026-05-12", "close": 124.0212, "volume": 354.0}, {"date": "2026-05-13", "close": 136.6214, "volume": 615.0}, {"date": "2026-05-14", "close": 169.2017, "volume": 5505.0}, {"date": "2026-05-15", "close": 144.3974, "volume": 803.0}, {"date": "2026-05-18", "close": 144.6944, "volume": 634.0}, {"date": "2026-05-19", "close": 147.4215, "volume": 760.0}, {"date": "2026-05-20", "close": 147.2775, "volume": 376.0}, {"date": "2026-05-21", "close": 148.3215, "volume": 53784.0}, {"date": "2026-05-22", "close": 144.3794, "volume": 1165.0}, {"date": "2026-05-26", "close": 144.0014, "volume": 2900.0}, {"date": "2026-05-27", "close": 175.5558, "volume": 204184.0}, {"date": "2026-05-28", "close": 181.8018, "volume": 8013.0}, {"date": "2026-05-29", "close": 172.6037, "volume": 1594.0}, {"date": "2026-06-01", "close": 185.4019, "volume": 1731.0}, {"date": "2026-06-02", "close": 171.0017, "volume": 1187.0}, {"date": "2026-06-03", "close": 153.0015, "volume": 1619.0}, {"date": "2026-06-04", "close": 147.5835, "volume": 1276.0}, {"date": "2026-06-05", "close": 134.3353, "volume": 745.0}, {"date": "2026-06-08", "close": 143.6414, "volume": 1551.0}, {"date": "2026-06-09", "close": 130.1773, "volume": 3310.0}, {"date": "2026-06-10", "close": 126.1093, "volume": 2123.0}, {"date": "2026-06-11", "close": 127.8013, "volume": 36951.0}, {"date": "2026-06-12", "close": 97.201, "volume": 5348.0}, {"date": "2026-06-15", "close": 101.791, "volume": 3500.0}, {"date": "2026-06-16", "close": 101.521, "volume": 2118.0}, {"date": "2026-06-17", "close": 107.6411, "volume": 2262.0}, {"date": "2026-06-18", "close": 111.5291, "volume": 8304.0}, {"date": "2026-06-22", "close": 112.1411, "volume": 2053.0}, {"date": "2026-06-23", "close": 104.347, "volume": 1108.0}, {"date": "2026-06-24", "close": 82.7828, "volume": 2496.0}, {"date": "2026-06-25", "close": 71.6407, "volume": 3229.0}, {"date": "2026-06-26", "close": 68.0587, "volume": 1570.0}, {"date": "2026-06-29", "close": 56.9706, "volume": 3596.0}, {"date": "2026-06-30", "close": 60.0846, "volume": 871.0}, {"date": "2026-07-01", "close": 63.3606, "volume": 5043.0}, {"date": "2026-07-02", "close": 58.7166, "volume": 1537.0}, {"date": "2026-07-06", "close": 60.1206, "volume": 1775.0}, {"date": "2026-07-07", "close": 60.7326, "volume": 721.0}, {"date": "2026-07-08", "close": 56.7726, "volume": 1373.0}, {"date": "2026-07-09", "close": 64.4406, "volume": 479264.0}, {"date": "2026-07-10", "close": 48.1865, "volume": 19956.0}, {"date": "2026-07-13", "close": 43.6504, "volume": 8639.0}, {"date": "2026-07-14", "close": 48.4, "volume": 1671794.0}, {"date": "2026-07-15", "close": 37.4, "volume": 46410.0}, {"date": "2026-07-16", "close": 37.6, "volume": 17779.0}, {"date": "2026-07-17", "close": 35.0, "volume": 10273.0}, {"date": "2026-07-20", "close": 29.4, "volume": 12777.0}, {"date": "2026-07-21", "close": 28.0, "volume": 16592.0}, {"date": "2026-07-22", "close": 27.0, "volume": 7998.0}, {"date": "2026-07-23", "close": 24.8, "volume": 233983.0}, {"date": "2026-07-24", "close": 18.21, "volume": 25965.0}, {"date": "2026-07-27", "close": 21.4, "volume": 2654910.0}, {"date": "2026-07-28", "close": 21.6, "volume": 950130.0}, {"date": "2026-07-29", "close": 21.6, "volume": 483143.0}, {"date": "2026-07-30", "close": 20.6, "volume": 77161.0}, {"date": "2026-07-31", "close": 18.484, "volume": 33230.0}, {"date": "2026-08-03", "close": 18.588, "volume": 18144.0}, {"date": "2026-08-04", "close": 18.58, "volume": 11042.0}, {"date": "2026-08-05", "close": 18.7, "volume": 10743.0}, {"date": "2026-08-06", "close": 19.3, "volume": 45620.0}, {"date": "2026-08-07", "close": 18.0, "volume": 1276665.0}, {"date": "2026-08-10", "close": 17.08, "volume": 66843.0}, {"date": "2026-08-11", "close": 15.702, "volume": 36378.0}, {"date": "2026-08-12", "close": 15.78, "volume": 21075.0}, {"date": "2026-08-13", "close": 16.14, "volume": 354526.0}, {"date": "2026-08-14", "close": 15.806, "volume": 49641.0}, {"date": "2026-08-17", "close": 14.84, "volume": 21464.0}, {"date": "2026-08-18", "close": 11.168, "volume": 123437.0}, {"date": "2026-08-19", "close": 14.02, "volume": 1353526.0}, {"date": "2026-08-20", "close": 12.962, "volume": 289253.0}, {"date": "2026-08-21", "close": 12.16, "volume": 85902.0}, {"date": "2026-08-24", "close": 12.58, "volume": 2736863.0}, {"date": "2026-08-25", "close": 10.98, "volume": 190666.0}, {"date": "2026-08-26", "close": 11.136, "volume": 518999.0}, {"date": "2026-08-27", "close": 10.876, "volume": 104528.0}, {"date": "2026-08-28", "close": 10.54, "volume": 67191.0}, {"date": "2026-08-31", "close": 10.146, "volume": 46592.0}, {"date": "2026-09-01", "close": 9.47, "volume": 45846.0}, {"date": "2026-09-02", "close": 8.242, "volume": 44495.0}, {"date": "2026-09-03", "close": 8.792, "volume": 27157.0}, {"date": "2026-09-04", "close": 8.706, "volume": 31342.0}, {"date": "2026-09-08", "close": 7.986, "volume": 90777.0}, {"date": "2026-09-09", "close": 8.22, "volume": 59781.0}, {"date": "2026-09-10", "close": 7.82, "volume": 104876.0}, {"date": "2026-09-11", "close": 8.3, "volume": 157429.0}, {"date": "2026-09-14", "close": 8.34, "volume": 78588.0}, {"date": "2026-09-15", "close": 7.23, "volume": 40096.0}, {"date": "2026-09-16", "close": 5.75, "volume": 63803.0}, {"date": "2026-09-17", "close": 6.45, "volume": 64894.0}, {"date": "2026-09-18", "close": 7.9, "volume": 273547.0}], "refreshing": true}