{"ticker": "MYSZ", "overview": {"cik": "1211805", "ticker": "MYSZ", "name": "My Size, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "S-1", "date": "2026-08-07", "title": "IPO registration", "accession": "0001493152-26-036499", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034078", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-02", "title": "Form ARS", "accession": "0001493152-26-026753", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001493152-26-026751", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001493152-26-026749", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-21", "title": "Form PRE 14A", "accession": "0001493152-26-024835", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023380", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023066", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016874", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014177", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001493152-26-008720", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008550", "price_sensitive": true}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001493152-25-029521", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029213", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001493152-25-028559", "price_sensitive": true}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028147", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028141", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028140", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028146", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028144", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028139", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028143", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-17", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-028145", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028142", "price_sensitive": false}]}, "description": "My Size, Inc. trades as MYSZ on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 79 insider filings for the company, from February 2018 to December 2025. Across those, 7 insiders disclosed 4 open-market purchases totalling $28.31K against 10 sales totalling $1.54M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 28305.975, "sell_n": 10, "sell_sum": 1540783.7554, "net": -1512477.7803999998, "insiders": 7, "first_date": "2018-02-02", "last_date": "2025-12-29"}, "metrics": {"ticker": "MYSZ", "has_prices": true, "as_of": "2026-09-18", "last": 1.75, "prev_close": 1.9, "change": -0.1499999999999999, "change_pct": -0.07894736842105259, "session_volume": 108864.0, "vwap_5": 2.251027672699271, "vwap_20": 2.25312622313382, "vwap_60": 2.451733219308164, "vwap_250": 2.745990518778657, "high_52w": 9.424, "low_52w": 1.66, "avg_volume_20": 1712890.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002160843-26-000001", "src": "13DG", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Stephen Arthur Eckinger", "who_key": "Eckinger Stephen Arthur", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Eckinger Stephen Arthur takes a 4.73% passive stake in MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2160843/0002160843-26-000001-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19730}, {"id": "0001493152-25-029521", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2925.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MYSZ catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225029521/0001493152-25-029521-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444530}, {"id": "0001493152-25-028142", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028142/0001493152-25-028142-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028143", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Roy Golan", "who_key": "Golan Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028143/0001493152-25-028143-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028139", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Guy Zimmerman", "who_key": "Zimmerman Guy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028139/0001493152-25-028139-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028144", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Billy Pardo", "who_key": "Pardo Billy", "role": "CPO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028144/0001493152-25-028144-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028146", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Saralegui Borja Cembrero", "who_key": "Cembrero Saralegui Borja", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028146/0001493152-25-028146-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028140", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oren Elmaliah", "who_key": "Elmaliah Oren", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028140/0001493152-25-028140-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028141", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oron Branitzky", "who_key": "Branitzky Oron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028141/0001493152-25-028141-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-028147", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225028147/0001493152-25-028147-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464690}, {"id": "0001493152-25-025691", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2353.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $2K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025691/0001493152-25-025691-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484850}, {"id": "0001493152-25-025078", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12737.975, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $13K into MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025078/0001493152-25-025078-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493490}, {"id": "0001493152-25-024553", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10290.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $10K into MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225024553/0001493152-25-024553-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001641172-25-014033", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014033/0001641172-25-014033-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001641172-25-014031", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Saralegui Borja Cembrero", "who_key": "Cembrero Saralegui Borja", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014031/0001641172-25-014031-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001641172-25-014035", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Billy Pardo", "who_key": "Pardo Billy", "role": "CPO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014035/0001641172-25-014035-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001641172-25-014032", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oren Elmaliah", "who_key": "Elmaliah Oren", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014032/0001641172-25-014032-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001641172-25-014030", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oron Branitzky", "who_key": "Branitzky Oron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014030/0001641172-25-014030-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001641172-25-014034", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000164117225014034/0001641172-25-014034-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744050}, {"id": "0001493152-25-000061", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Billy Pardo", "who_key": "Pardo Billy", "role": "CPO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $41K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000061/0001493152-25-000061-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968690}, {"id": "0001493152-25-000062", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Or Kles", "who_key": "Kles Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $11K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000062/0001493152-25-000062-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968690}, {"id": "0001493152-25-000064", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 41440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $41K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000064/0001493152-25-000064-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968690}, {"id": "0001214659-25-002494", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Avatar Securities, LLC", "who_key": "AVATAR SECURITIES, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 585089.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $585K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000121465925002494/0001214659-25-002494-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968690}, {"id": "0001493152-24-007016", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007016/0001493152-24-007016-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007015", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Or Kles", "who_key": "Kles Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007015/0001493152-24-007015-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007021", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Guy Zimmerman", "who_key": "Zimmerman Guy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007021/0001493152-24-007021-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007017", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oren Elmaliah", "who_key": "Elmaliah Oren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007017/0001493152-24-007017-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007020", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Arik Kaufman", "who_key": "Kaufman Arik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007020/0001493152-24-007020-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007019", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Billy Pardo", "who_key": "Pardo Billy", "role": "CPO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007019/0001493152-24-007019-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}, {"id": "0001493152-24-007018", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Oron Braniztky", "who_key": "Braniztky Oron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MYSZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315224007018/0001493152-24-007018-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429490}], "recent_buys": [{"id": "0001493152-25-029521", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2925.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MYSZ catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225029521/0001493152-25-029521-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444530}, {"id": "0001493152-25-025691", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2353.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $2K of MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025691/0001493152-25-025691-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484850}, {"id": "0001493152-25-025078", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12737.975, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $13K into MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025078/0001493152-25-025078-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493490}, {"id": "0001493152-25-024553", "src": "INSIDERS", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10290.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $10K into MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225024553/0001493152-25-024553-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}], "institutional": [{"id": "13DG-0002160843-26-000001", "src": "13DG", "ticker": "MYSZ", "cik": "1211805", "company": "My Size, Inc.", "company_raw": "My Size, Inc.", "who": "Stephen Arthur Eckinger", "who_key": "Eckinger Stephen Arthur", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Eckinger Stephen Arthur takes a 4.73% passive stake in MYSZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2160843/0002160843-26-000001-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19730}], "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": "My Size, Inc. - Common Stock", "new_value": "My Size, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001211805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001211805", "applied": 1, "detected_at": "2026-10-26T09:56:52.187823"}]}, "key_people": [{"who": "Israel Levy", "who_key": "LEVY ISRAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 637682.5, "net": -637682.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637682.5, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000141343918000001/0001413439-18-000001-index.htm"}], "latest": {"action": "SELL", "amount": 637682.5, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000141343918000001/0001413439-18-000001-index.htm"}}, {"who": "Avatar Securities, LLC", "who_key": "AVATAR SECURITIES, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 585089.3999999999, "net": -585089.3999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 585089.3999999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000121465925002494/0001214659-25-002494-index.htm"}], "latest": {"action": "SELL", "amount": 585089.3999999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000121465925002494/0001214659-25-002494-index.htm"}}, {"who": "Shoshana Yael Zigdon", "who_key": "Zigdon Shoshana Yael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 214450.0, "net": -214450.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89350.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315221028745/0001493152-21-028745-index.htm"}, {"action": "SELL", "amount": 125099.99999999999, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315221027889/0001493152-21-027889-index.htm"}], "latest": {"action": "SELL", "amount": 89350.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315221028745/0001493152-21-028745-index.htm"}}, {"who": "Ronen Luzon", "who_key": "Luzon Ronen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 28305.975, "sold": 44642.2354, "net": -16336.2604, "trades": 6, "top_score": 42.3, "lean": "selling", "history": [{"action": "BUY", "amount": 2925.0, "date": "2025-12-29", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225029521/0001493152-25-029521-index.htm"}, {"action": "BUY", "amount": 2353.0, "date": "2025-12-01", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025691/0001493152-25-025691-index.htm"}, {"action": "BUY", "amount": 12737.975, "date": "2025-11-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225025078/0001493152-25-025078-index.htm"}, {"action": "BUY", "amount": 10290.0, "date": "2025-11-20", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225024553/0001493152-25-024553-index.htm"}, {"action": "SELL", "amount": 41440.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000064/0001493152-25-000064-index.htm"}, {"action": "SELL", "amount": 3202.2354, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315223043558/0001493152-23-043558-index.htm"}], "latest": {"action": "BUY", "amount": 2925.0, "date": "2025-12-29", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225029521/0001493152-25-029521-index.htm"}}, {"who": "Billy Pardo", "who_key": "Pardo Billy", "role": "CPO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 41440.0, "net": -41440.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41440.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000061/0001493152-25-000061-index.htm"}], "latest": {"action": "SELL", "amount": 41440.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000061/0001493152-25-000061-index.htm"}}, {"who": "Or Kles", "who_key": "Kles Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10800.0, "net": -10800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10800.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000062/0001493152-25-000062-index.htm"}], "latest": {"action": "SELL", "amount": 10800.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315225000062/0001493152-25-000062-index.htm"}}, {"who": "Ilia Turchinsky", "who_key": "Turchinsky Ilia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6679.620000000001, "net": -6679.620000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1707.51, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315223032483/0001493152-23-032483-index.htm"}, {"action": "SELL", "amount": 4972.110000000001, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315223031054/0001493152-23-031054-index.htm"}], "latest": {"action": "SELL", "amount": 1707.51, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211805/000149315223032483/0001493152-23-032483-index.htm"}}], "activity": [], "announcements": [{"form": "S-1", "date": "2026-08-07", "title": "IPO registration", "accession": "0001493152-26-036499", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034078", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-02", "title": "Form ARS", "accession": "0001493152-26-026753", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001493152-26-026751", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001493152-26-026749", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-21", "title": "Form PRE 14A", "accession": "0001493152-26-024835", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023380", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023066", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016874", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014177", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001493152-26-008720", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008550", "price_sensitive": true}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001493152-25-029521", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029213", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001493152-25-028559", "price_sensitive": true}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028147", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028141", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028140", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028146", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028144", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028139", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028143", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-17", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-028145", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "Insider transaction", "accession": "0001493152-25-028142", "price_sensitive": false}], "performance": {"ticker": "MYSZ", "has_prices": true, "summary": {"n": 4, "avg": -0.7360939545522523, "win_rate": 0.0, "best": -0.7054268785348775, "worst": -0.7582071404885597, "as_of": "2026-09-18"}, "buys": [{"who": "Luzon Ronen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2925.0, "date": "2025-12-29", "score": 32.3, "ref_price": 6.3992, "return": -0.726528316039505}, {"who": "Luzon Ronen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2353.0, "date": "2025-12-01", "score": 31.8, "ref_price": 7.12, "return": -0.7542134831460674}, {"who": "Luzon Ronen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12737.975, "date": "2025-11-25", "score": 42.3, "ref_price": 7.2376, "return": -0.7582071404885597}, {"who": "Luzon Ronen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10290.0, "date": "2025-11-20", "score": 41.2, "ref_price": 5.9408, "return": -0.7054268785348775}]}, "price_series": [{"date": "2016-09-19", "close": 125993.7, "volume": null}, {"date": "2016-09-20", "close": 125993.7, "volume": null}, {"date": "2016-09-21", "close": 125993.7, "volume": null}, {"date": "2016-09-22", "close": 125993.7, "volume": null}, {"date": "2016-09-23", "close": 125993.7, "volume": null}, {"date": "2016-09-26", "close": 125993.7, "volume": null}, {"date": "2016-09-27", "close": 125993.7, "volume": null}, {"date": "2016-09-28", "close": 125993.7, "volume": null}, {"date": "2016-09-29", "close": 125993.7, "volume": null}, {"date": "2016-09-30", "close": 125993.7, "volume": null}, {"date": "2016-10-03", "close": 125993.7, "volume": null}, {"date": "2016-10-04", "close": 125993.7, "volume": null}, {"date": "2016-10-05", "close": 125993.7, "volume": null}, {"date": "2016-10-06", "close": 125993.7, "volume": null}, {"date": "2016-10-07", "close": 125993.7, "volume": null}, {"date": "2016-10-10", "close": 125993.7, "volume": null}, {"date": "2016-10-11", "close": 125993.7, "volume": null}, {"date": "2016-10-12", "close": 125993.7, "volume": null}, {"date": "2016-10-13", "close": 125993.7, "volume": null}, {"date": "2016-10-14", "close": 125993.7, "volume": null}, {"date": "2016-10-17", "close": 125993.7, "volume": null}, {"date": "2016-10-18", "close": 125993.7, "volume": null}, {"date": "2016-10-19", "close": 125993.7, "volume": null}, {"date": "2016-10-20", "close": 125993.7, "volume": null}, {"date": "2016-10-21", "close": 125993.7, "volume": null}, {"date": "2016-10-24", "close": 125993.7, "volume": null}, {"date": "2016-10-25", "close": 125993.7, "volume": null}, {"date": "2016-10-26", "close": 125993.7, "volume": null}, {"date": "2016-10-27", "close": 125993.7, "volume": null}, {"date": "2016-10-28", "close": 125993.7, "volume": null}, {"date": "2016-10-31", "close": 125993.7, "volume": null}, {"date": "2016-11-01", "close": 125993.7, "volume": null}, {"date": "2016-11-02", "close": 125993.7, "volume": null}, {"date": "2016-11-03", "close": 125993.7, "volume": null}, {"date": "2016-11-04", "close": 125993.7, "volume": null}, {"date": "2016-11-07", "close": 125993.7, "volume": null}, {"date": "2016-11-08", "close": 125993.7, "volume": null}, {"date": "2016-11-09", "close": 125993.7, "volume": null}, {"date": "2016-11-10", "close": 125993.7, "volume": null}, {"date": "2016-11-11", "close": 125993.7, "volume": null}, {"date": "2016-11-14", "close": 125993.7, "volume": null}, {"date": "2016-11-15", "close": 125993.7, "volume": null}, {"date": "2016-11-16", "close": 125993.7, "volume": null}, {"date": "2016-11-17", "close": 125993.7, "volume": null}, {"date": "2016-11-18", "close": 125993.7, "volume": null}, {"date": "2016-11-21", "close": 125993.7, "volume": null}, {"date": "2016-11-22", "close": 125993.7, "volume": null}, {"date": "2016-11-23", "close": 125993.7, "volume": null}, {"date": "2016-11-25", "close": 125993.7, "volume": null}, {"date": "2016-11-28", "close": 125993.7, "volume": null}, {"date": "2016-11-29", "close": 125993.7, "volume": null}, {"date": "2016-11-30", "close": 125993.7, "volume": null}, {"date": "2016-12-01", "close": 125993.7, "volume": null}, {"date": "2016-12-02", "close": 125993.7, "volume": null}, {"date": "2016-12-05", "close": 125993.7, "volume": null}, {"date": "2016-12-06", "close": 125993.7, "volume": null}, {"date": "2016-12-07", "close": 125993.7, "volume": null}, {"date": "2016-12-08", "close": 127193.64, "volume": null}, {"date": "2016-12-09", "close": 127193.64, "volume": null}, {"date": "2016-12-12", "close": 127193.64, "volume": null}, {"date": "2016-12-13", "close": 127193.64, "volume": null}, {"date": "2016-12-14", "close": 127193.64, "volume": null}, {"date": "2016-12-15", "close": 127193.64, "volume": null}, {"date": "2016-12-16", "close": 127193.64, "volume": null}, {"date": "2016-12-19", "close": 127193.64, "volume": null}, {"date": "2016-12-20", "close": 127193.64, "volume": null}, {"date": "2016-12-21", "close": 130793.46, "volume": null}, {"date": "2016-12-22", "close": 130793.46, "volume": null}, {"date": "2016-12-23", "close": 130793.46, "volume": null}, {"date": "2016-12-27", "close": 130793.46, "volume": null}, {"date": "2016-12-28", "close": 130793.46, "volume": null}, {"date": "2016-12-29", "close": 130793.46, "volume": null}, {"date": "2016-12-30", "close": 130793.46, "volume": null}, {"date": "2017-01-03", "close": 119994.0, "volume": null}, {"date": "2017-01-04", "close": 119994.0, "volume": null}, {"date": "2017-01-05", "close": 119994.0, "volume": null}, {"date": "2017-01-06", "close": 119994.0, "volume": null}, {"date": "2017-01-09", "close": 130793.46, "volume": null}, {"date": "2017-01-10", "close": 130793.46, "volume": null}, {"date": "2017-01-11", "close": 130793.46, "volume": null}, {"date": "2017-01-12", "close": 130793.46, "volume": null}, {"date": "2017-01-13", "close": 130793.46, "volume": null}, {"date": "2017-01-17", "close": 130793.46, "volume": null}, {"date": "2017-01-18", "close": 130793.46, "volume": null}, {"date": "2017-01-19", "close": 130793.46, "volume": null}, {"date": "2017-01-20", "close": 130793.46, "volume": null}, {"date": "2017-01-23", "close": 130793.46, "volume": null}, {"date": "2017-01-24", "close": 130793.46, "volume": null}, {"date": "2017-01-25", "close": 130793.46, "volume": null}, {"date": "2017-01-26", "close": 130793.46, "volume": null}, {"date": "2017-01-27", "close": 130793.46, "volume": null}, {"date": "2017-01-30", "close": 134393.28, "volume": null}, {"date": "2017-01-31", "close": 143692.815, "volume": null}, {"date": "2017-02-01", "close": 143152.842, "volume": 4.0}, {"date": "2017-02-02", "close": 142000.8996, "volume": null}, {"date": "2017-02-03", "close": 122878.6558, "volume": 1.0}, {"date": "2017-02-06", "close": 107034.648, "volume": null}, {"date": "2017-02-07", "close": 102474.876, "volume": null}, {"date": "2017-02-08", "close": 98395.08, "volume": null}, {"date": "2017-02-09", "close": 92395.38, "volume": null}, {"date": "2017-02-10", "close": 92395.38, "volume": null}, {"date": "2017-02-13", "close": 263266.836, "volume": 41.0}, {"date": "2017-02-14", "close": 189110.544, "volume": 10.0}, {"date": "2017-02-15", "close": 153832.308, "volume": 8.0}, {"date": "2017-02-16", "close": 98635.068, "volume": 141.0}, {"date": "2017-02-17", "close": 86395.68, "volume": 31.0}, {"date": "2017-02-21", "close": 84934.1531, "volume": 27.0}, {"date": "2017-02-22", "close": 82795.86, "volume": 25.0}, {"date": "2017-02-23", "close": 76316.184, "volume": 12.0}, {"date": "2017-02-24", "close": 64796.76, "volume": 11.0}, {"date": "2017-02-27", "close": 65276.736, "volume": 14.0}, {"date": "2017-02-28", "close": 64076.796, "volume": 4.0}, {"date": "2017-03-01", "close": 60716.964, "volume": 5.0}, {"date": "2017-03-02", "close": 59517.024, "volume": 7.0}, {"date": "2017-03-03", "close": 55197.24, "volume": 4.0}, {"date": "2017-03-06", "close": 57117.144, "volume": 2.0}, {"date": "2017-03-07", "close": 62636.868, "volume": 220.0}, {"date": "2017-03-08", "close": 60236.988, "volume": 18.0}, {"date": "2017-03-09", "close": 57237.138, "volume": 8.0}, {"date": "2017-03-10", "close": 59997.0, "volume": 10.0}, {"date": "2017-03-13", "close": 56877.156, "volume": 4.0}, {"date": "2017-03-14", "close": 57354.7321, "volume": 3.0}, {"date": "2017-03-15", "close": 55197.24, "volume": 3.0}, {"date": "2017-03-16", "close": 56877.156, "volume": 2.0}, {"date": "2017-03-17", "close": 58557.072, "volume": 2.0}, {"date": "2017-03-20", "close": 57117.144, "volume": 16.0}, {"date": "2017-03-21", "close": 55437.228, "volume": 3.0}, {"date": "2017-03-22", "close": 53757.312, "volume": 3.0}, {"date": "2017-03-23", "close": 50877.456, "volume": 3.0}, {"date": "2017-03-24", "close": 51357.432, "volume": 1.0}, {"date": "2017-03-27", "close": 51117.444, "volume": 1.0}, {"date": "2017-03-28", "close": 53997.3, "volume": 10.0}, {"date": "2017-03-29", "close": 65276.736, "volume": 102.0}, {"date": "2017-03-30", "close": 63836.808, "volume": 53.0}, {"date": "2017-03-31", "close": 63116.844, "volume": 11.0}, {"date": "2017-04-03", "close": 59517.024, "volume": 3.0}, {"date": "2017-04-04", "close": 57117.144, "volume": 3.0}, {"date": "2017-04-05", "close": 54717.264, "volume": 3.0}, {"date": "2017-04-06", "close": 54957.252, "volume": 7.0}, {"date": "2017-04-07", "close": 54237.288, "volume": 2.0}, {"date": "2017-04-10", "close": 54364.4816, "volume": 1.0}, {"date": "2017-04-11", "close": 53037.348, "volume": 2.0}, {"date": "2017-04-12", "close": 50397.48, "volume": 3.0}, {"date": "2017-04-13", "close": 51117.444, "volume": 1.0}, {"date": "2017-04-17", "close": 51357.432, "volume": 1.0}, {"date": "2017-04-18", "close": 53802.9097, "volume": 26.0}, {"date": "2017-04-19", "close": 53277.336, "volume": 12.0}, {"date": "2017-04-20", "close": 50397.48, "volume": 6.0}, {"date": "2017-04-21", "close": 47275.2361, "volume": 5.0}, {"date": "2017-04-24", "close": 44877.756, "volume": 3.0}, {"date": "2017-04-25", "close": 44877.756, "volume": 1.0}, {"date": "2017-04-26", "close": 42717.864, "volume": 5.0}, {"date": "2017-04-27", "close": 39358.032, "volume": 6.0}, {"date": "2017-04-28", "close": 40557.972, "volume": 5.0}, {"date": "2017-05-01", "close": 41517.924, "volume": 8.0}, {"date": "2017-05-02", "close": 40317.984, "volume": 3.0}, {"date": "2017-05-03", "close": 40077.996, "volume": 4.0}, {"date": "2017-05-04", "close": 35758.212, "volume": 9.0}, {"date": "2017-05-05", "close": 33598.32, "volume": 8.0}, {"date": "2017-05-08", "close": 30718.464, "volume": 13.0}, {"date": "2017-05-09", "close": 28798.56, "volume": 3.0}, {"date": "2017-05-10", "close": 30716.0641, "volume": 9.0}, {"date": "2017-05-11", "close": 30238.488, "volume": 1.0}, {"date": "2017-05-12", "close": 29998.5, "volume": 1.0}, {"date": "2017-05-15", "close": 29278.536, "volume": 1.0}, {"date": "2017-05-16", "close": 32398.38, "volume": 14.0}, {"date": "2017-05-17", "close": 28076.1961, "volume": 8.0}, {"date": "2017-05-18", "close": 27598.62, "volume": 4.0}, {"date": "2017-05-19", "close": 27838.608, "volume": 3.0}, {"date": "2017-05-22", "close": 28796.1601, "volume": 4.0}, {"date": "2017-05-23", "close": 27836.2081, "volume": 2.0}, {"date": "2017-05-24", "close": 27692.2153, "volume": 3.0}, {"date": "2017-05-25", "close": 27164.2417, "volume": 2.0}, {"date": "2017-05-26", "close": 27094.6452, "volume": 1.0}, {"date": "2017-05-30", "close": 25918.704, "volume": 5.0}, {"date": "2017-05-31", "close": 30718.464, "volume": 6.0}, {"date": "2017-06-01", "close": 28750.5624, "volume": 2.0}, {"date": "2017-06-02", "close": 29988.9005, "volume": 1.0}, {"date": "2017-06-05", "close": 32638.368, "volume": 5.0}, {"date": "2017-06-06", "close": 35998.2, "volume": 8.0}, {"date": "2017-06-07", "close": 43197.84, "volume": 59.0}, {"date": "2017-06-08", "close": 38398.08, "volume": 23.0}, {"date": "2017-06-09", "close": 36478.176, "volume": 6.0}, {"date": "2017-06-12", "close": 34558.272, "volume": 5.0}, {"date": "2017-06-13", "close": 33118.344, "volume": 3.0}, {"date": "2017-06-14", "close": 34558.272, "volume": 6.0}, {"date": "2017-06-15", "close": 31397.63, "volume": 8.0}, {"date": "2017-06-16", "close": 30478.476, "volume": 2.0}, {"date": "2017-06-19", "close": 29254.5372, "volume": 2.0}, {"date": "2017-06-20", "close": 32398.38, "volume": 12.0}, {"date": "2017-06-21", "close": 29038.548, "volume": 15.0}, {"date": "2017-06-22", "close": 28798.56, "volume": 3.0}, {"date": "2017-06-23", "close": 28316.1841, "volume": 2.0}, {"date": "2017-06-26", "close": 28076.1961, "volume": 2.0}, {"date": "2017-06-27", "close": 27598.62, "volume": 2.0}, {"date": "2017-06-28", "close": 27358.632, "volume": 3.0}, {"date": "2017-06-29", "close": 26864.2567, "volume": 2.0}, {"date": "2017-06-30", "close": 28352.1823, "volume": 4.0}, {"date": "2017-07-03", "close": 27838.608, "volume": 2.0}, {"date": "2017-07-05", "close": 29513.7242, "volume": 2.0}, {"date": "2017-07-06", "close": 28798.56, "volume": 7.0}, {"date": "2017-07-07", "close": 27838.608, "volume": null}, {"date": "2017-07-10", "close": 27358.632, "volume": 2.0}, {"date": "2017-07-11", "close": 27118.644, "volume": 2.0}, {"date": "2017-07-12", "close": 26878.656, "volume": 2.0}, {"date": "2017-07-13", "close": 26854.6572, "volume": 2.0}, {"date": "2017-07-14", "close": 26398.68, "volume": 1.0}, {"date": "2017-07-17", "close": 26398.68, "volume": 2.0}, {"date": "2017-07-18", "close": 25918.704, "volume": 4.0}, {"date": "2017-07-19", "close": 29998.5, "volume": 291.0}, {"date": "2017-07-20", "close": 28798.56, "volume": 17.0}, {"date": "2017-07-21", "close": 27118.644, "volume": 10.0}, {"date": "2017-07-24", "close": 26878.656, "volume": 3.0}, {"date": "2017-07-25", "close": 27358.632, "volume": 3.0}, {"date": "2017-07-26", "close": 25918.704, "volume": 5.0}, {"date": "2017-07-27", "close": 27118.644, "volume": 9.0}, {"date": "2017-07-28", "close": 26398.68, "volume": 5.0}, {"date": "2017-07-31", "close": 26878.656, "volume": 4.0}, {"date": "2017-08-01", "close": 26398.68, "volume": 4.0}, {"date": "2017-08-02", "close": 26398.68, "volume": 1.0}, {"date": "2017-08-03", "close": 26158.692, "volume": 4.0}, {"date": "2017-08-04", "close": 25918.704, "volume": 3.0}, {"date": "2017-08-07", "close": 25678.716, "volume": 4.0}, {"date": "2017-08-08", "close": 25198.74, "volume": 1.0}, {"date": "2017-08-09", "close": 23734.8132, "volume": 4.0}, {"date": "2017-08-10", "close": 22798.86, "volume": 4.0}, {"date": "2017-08-11", "close": 22318.884, "volume": 2.0}, {"date": "2017-08-14", "close": 21584.5207, "volume": 7.0}, {"date": "2017-08-15", "close": 21356.5321, "volume": 2.0}, {"date": "2017-08-16", "close": 21135.7432, "volume": 3.0}, {"date": "2017-08-17", "close": 20638.968, "volume": 2.0}, {"date": "2017-08-18", "close": 20158.992, "volume": 4.0}, {"date": "2017-08-21", "close": 21083.0898, "volume": 2.0}, {"date": "2017-08-22", "close": 21118.944, "volume": 2.0}, {"date": "2017-08-23", "close": 19919.004, "volume": 1.0}, {"date": "2017-08-24", "close": 19319.034, "volume": 1.0}, {"date": "2017-08-25", "close": 18251.0874, "volume": 5.0}, {"date": "2017-08-28", "close": 18102.2948, "volume": 1.0}, {"date": "2017-08-29", "close": 17663.1168, "volume": 1.0}, {"date": "2017-08-30", "close": 16827.9586, "volume": 2.0}, {"date": "2017-08-31", "close": 19487.0256, "volume": 14.0}, {"date": "2017-09-01", "close": 18359.082, "volume": 4.0}, {"date": "2017-09-05", "close": 17583.9208, "volume": 2.0}, {"date": "2017-09-06", "close": 16991.1504, "volume": 3.0}, {"date": "2017-09-07", "close": 18747.8626, "volume": 7.0}, {"date": "2017-09-08", "close": 18239.088, "volume": 2.0}, {"date": "2017-09-11", "close": 18104.6947, "volume": 6.0}, {"date": "2017-09-12", "close": 18719.064, "volume": 2.0}, {"date": "2017-09-13", "close": 18935.0532, "volume": 3.0}, {"date": "2017-09-14", "close": 18719.064, "volume": 2.0}, {"date": "2017-09-15", "close": 17759.112, "volume": 3.0}, {"date": "2017-09-18", "close": 17759.112, "volume": 12.0}, {"date": "2017-09-19", "close": 17516.7241, "volume": 3.0}, {"date": "2017-09-20", "close": 17279.136, "volume": 2.0}, {"date": "2017-09-21", "close": 16971.9514, "volume": 1.0}, {"date": "2017-09-22", "close": 17099.145, "volume": 1.0}, {"date": "2017-09-25", "close": 16947.9526, "volume": 1.0}, {"date": "2017-09-26", "close": 19919.004, "volume": 291.0}, {"date": "2017-09-27", "close": 18155.0922, "volume": 34.0}, {"date": "2017-09-28", "close": 17519.124, "volume": 7.0}, {"date": "2017-09-29", "close": 17303.1348, "volume": 7.0}, {"date": "2017-10-02", "close": 17759.112, "volume": 4.0}, {"date": "2017-10-03", "close": 17370.3314, "volume": 4.0}, {"date": "2017-10-04", "close": 19275.8362, "volume": 51.0}, {"date": "2017-10-05", "close": 19103.0448, "volume": 15.0}, {"date": "2017-10-06", "close": 18954.2522, "volume": 4.0}, {"date": "2017-10-09", "close": 17759.112, "volume": 5.0}, {"date": "2017-10-10", "close": 18503.0748, "volume": 3.0}, {"date": "2017-10-11", "close": 18011.0994, "volume": 2.0}, {"date": "2017-10-12", "close": 19921.4039, "volume": 15.0}, {"date": "2017-10-13", "close": 18959.052, "volume": 10.0}, {"date": "2017-10-16", "close": 19799.01, "volume": 39.0}, {"date": "2017-10-17", "close": 21030.1484, "volume": 121.0}, {"date": "2017-10-18", "close": 19199.04, "volume": 14.0}, {"date": "2017-10-19", "close": 19436.6281, "volume": 5.0}, {"date": "2017-10-20", "close": 18599.07, "volume": 6.0}, {"date": "2017-10-23", "close": 18608.6695, "volume": 4.0}, {"date": "2017-10-24", "close": 18299.085, "volume": 3.0}, {"date": "2017-10-25", "close": 18959.052, "volume": 9.0}, {"date": "2017-10-26", "close": 17999.1, "volume": 5.0}, {"date": "2017-10-27", "close": 17473.5263, "volume": 6.0}, {"date": "2017-10-30", "close": 17519.124, "volume": 4.0}, {"date": "2017-10-31", "close": 17322.3338, "volume": 1.0}, {"date": "2017-11-01", "close": 17051.1474, "volume": 7.0}, {"date": "2017-11-02", "close": 17435.1282, "volume": 2.0}, {"date": "2017-11-03", "close": 17879.106, "volume": 8.0}, {"date": "2017-11-06", "close": 18239.088, "volume": 4.0}, {"date": "2017-11-07", "close": 18239.088, "volume": 7.0}, {"date": "2017-11-08", "close": 17730.3134, "volume": 159.0}, {"date": "2017-11-09", "close": 17720.7139, "volume": 26.0}, {"date": "2017-11-10", "close": 17543.1228, "volume": 7.0}, {"date": "2017-11-13", "close": 17039.148, "volume": 12.0}, {"date": "2017-11-14", "close": 16655.1672, "volume": 3.0}, {"date": "2017-11-15", "close": 16319.184, "volume": 7.0}, {"date": "2017-11-16", "close": 15863.2068, "volume": 4.0}, {"date": "2017-11-17", "close": 16439.178, "volume": 28.0}, {"date": "2017-11-20", "close": 16799.16, "volume": 4.0}, {"date": "2017-11-21", "close": 16319.184, "volume": 12.0}, {"date": "2017-11-22", "close": 17999.1, "volume": 44.0}, {"date": "2017-11-24", "close": 17763.9118, "volume": 9.0}, {"date": "2017-11-27", "close": 16671.9664, "volume": 17.0}, {"date": "2017-11-28", "close": 16511.1744, "volume": 9.0}, {"date": "2017-11-29", "close": 15863.2068, "volume": 8.0}, {"date": "2017-11-30", "close": 23984.4007, "volume": 925.0}, {"date": "2017-12-01", "close": 20346.1826, "volume": 96.0}, {"date": "2017-12-04", "close": 21358.932, "volume": 56.0}, {"date": "2017-12-05", "close": 19225.4387, "volume": 25.0}, {"date": "2017-12-06", "close": 18601.4699, "volume": 12.0}, {"date": "2017-12-07", "close": 19199.04, "volume": 11.0}, {"date": "2017-12-08", "close": 19830.2084, "volume": 17.0}, {"date": "2017-12-11", "close": 22618.869, "volume": 55.0}, {"date": "2017-12-12", "close": 20305.3847, "volume": 22.0}, {"date": "2017-12-13", "close": 19467.8266, "volume": 9.0}, {"date": "2017-12-14", "close": 18882.2558, "volume": 10.0}, {"date": "2017-12-15", "close": 19799.25, "volume": 7.0}, {"date": "2017-12-18", "close": 19919.004, "volume": 11.0}, {"date": "2017-12-19", "close": 19919.004, "volume": 13.0}, {"date": "2017-12-20", "close": 17039.148, "volume": 61.0}, {"date": "2017-12-21", "close": 16835.1582, "volume": 20.0}, {"date": "2017-12-22", "close": 17041.5479, "volume": 14.0}, {"date": "2017-12-26", "close": 16919.154, "volume": 17.0}, {"date": "2017-12-27", "close": 17039.148, "volume": 17.0}, {"date": "2017-12-28", "close": 15481.6259, "volume": 120.0}, {"date": "2017-12-29", "close": 15548.8225, "volume": 24.0}, {"date": "2018-01-02", "close": 18841.4579, "volume": 230.0}, {"date": "2018-01-03", "close": 22122.0938, "volume": 324.0}, {"date": "2018-01-04", "close": 23691.6154, "volume": 104.0}, {"date": "2018-01-05", "close": 39838.008, "volume": 891.0}, {"date": "2018-01-08", "close": 68636.568, "volume": 2873.0}, {"date": "2018-01-09", "close": 41277.936, "volume": 862.0}, {"date": "2018-01-10", "close": 37678.116, "volume": 410.0}, {"date": "2018-01-11", "close": 35758.212, "volume": 142.0}, {"date": "2018-01-12", "close": 51357.432, "volume": 1419.0}, {"date": "2018-01-16", "close": 63836.808, "volume": 1212.0}, {"date": "2018-01-17", "close": 56877.156, "volume": 285.0}, {"date": "2018-01-18", "close": 50531.8733, "volume": 167.0}, {"date": "2018-01-19", "close": 50877.456, "volume": 113.0}, {"date": "2018-01-22", "close": 55437.228, "volume": 349.0}, {"date": "2018-01-23", "close": 56637.168, "volume": 135.0}, {"date": "2018-01-24", "close": 53037.348, "volume": 103.0}, {"date": "2018-01-25", "close": 56877.156, "volume": 414.0}, {"date": "2018-01-26", "close": 64076.796, "volume": 432.0}, {"date": "2018-01-29", "close": 54237.288, "volume": 425.0}, {"date": "2018-01-30", "close": 57597.12, "volume": 121.0}, {"date": "2018-01-31", "close": 46077.696, "volume": 238.0}, {"date": "2018-02-01", "close": 43917.804, "volume": 173.0}, {"date": "2018-02-02", "close": 40557.972, "volume": 96.0}, {"date": "2018-02-05", "close": 41757.912, "volume": 106.0}, {"date": "2018-02-06", "close": 38158.092, "volume": 76.0}, {"date": "2018-02-07", "close": 39358.032, "volume": 90.0}, {"date": "2018-02-08", "close": 34798.26, "volume": 100.0}, {"date": "2018-02-09", "close": 31678.416, "volume": 136.0}, {"date": "2018-02-12", "close": 33838.308, "volume": 63.0}, {"date": "2018-02-13", "close": 33953.5022, "volume": 47.0}, {"date": "2018-02-14", "close": 33358.332, "volume": 34.0}, {"date": "2018-02-15", "close": 31678.416, "volume": 49.0}, {"date": "2018-02-16", "close": 30238.488, "volume": 34.0}, {"date": "2018-02-20", "close": 29518.524, "volume": 43.0}, {"date": "2018-02-21", "close": 31097.645, "volume": 53.0}, {"date": "2018-02-22", "close": 43437.828, "volume": 456.0}, {"date": "2018-02-23", "close": 44397.78, "volume": 917.0}, {"date": "2018-02-26", "close": 37438.128, "volume": 165.0}, {"date": "2018-02-27", "close": 33838.308, "volume": 69.0}, {"date": "2018-02-28", "close": 37198.14, "volume": 162.0}, {"date": "2018-03-01", "close": 37678.116, "volume": 59.0}, {"date": "2018-03-02", "close": 37438.128, "volume": 40.0}, {"date": "2018-03-05", "close": 40077.996, "volume": 140.0}, {"date": "2018-03-06", "close": 41517.924, "volume": 50.0}, {"date": "2018-03-07", "close": 40077.996, "volume": 26.0}, {"date": "2018-03-08", "close": 38878.056, "volume": 34.0}, {"date": "2018-03-09", "close": 39358.032, "volume": 22.0}, {"date": "2018-03-12", "close": 40077.996, "volume": 20.0}, {"date": "2018-03-13", "close": 42717.864, "volume": 173.0}, {"date": "2018-03-14", "close": 40317.984, "volume": 80.0}, {"date": "2018-03-15", "close": 40557.972, "volume": 30.0}, {"date": "2018-03-16", "close": 42237.888, "volume": 160.0}, {"date": "2018-03-19", "close": 40797.96, "volume": 39.0}, {"date": "2018-03-20", "close": 40077.996, "volume": 20.0}, {"date": "2018-03-21", "close": 38638.068, "volume": 41.0}, {"date": "2018-03-22", "close": 37438.128, "volume": 26.0}, {"date": "2018-03-23", "close": 36478.176, "volume": 19.0}, {"date": "2018-03-26", "close": 36718.164, "volume": 24.0}, {"date": "2018-03-27", "close": 34318.284, "volume": 32.0}, {"date": "2018-03-28", "close": 32398.38, "volume": 35.0}, {"date": "2018-03-29", "close": 33598.32, "volume": 14.0}, {"date": "2018-04-02", "close": 30958.452, "volume": 26.0}, {"date": "2018-04-03", "close": 29518.524, "volume": 21.0}, {"date": "2018-04-04", "close": 28558.572, "volume": 36.0}, {"date": "2018-04-05", "close": 28558.572, "volume": 8.0}, {"date": "2018-04-06", "close": 27358.632, "volume": 14.0}, {"date": "2018-04-09", "close": 29278.536, "volume": 26.0}, {"date": "2018-04-10", "close": 33598.32, "volume": 196.0}, {"date": "2018-04-11", "close": 31678.416, "volume": 29.0}, {"date": "2018-04-12", "close": 32518.374, "volume": 22.0}, {"date": "2018-04-13", "close": 32638.368, "volume": 24.0}, {"date": "2018-04-16", "close": 34798.26, "volume": 67.0}, {"date": "2018-04-17", "close": 32398.38, "volume": 52.0}, {"date": "2018-04-18", "close": 31678.416, "volume": 33.0}, {"date": "2018-04-19", "close": 31918.404, "volume": 12.0}, {"date": "2018-04-20", "close": 30718.464, "volume": 23.0}, {"date": "2018-04-23", "close": 32158.392, "volume": 47.0}, {"date": "2018-04-24", "close": 30718.464, "volume": 16.0}, {"date": "2018-04-25", "close": 31198.44, "volume": 30.0}, {"date": "2018-04-26", "close": 30358.482, "volume": 8.0}, {"date": "2018-04-27", "close": 29278.536, "volume": 7.0}, {"date": "2018-04-30", "close": 28798.56, "volume": 10.0}, {"date": "2018-05-01", "close": 27598.62, "volume": 19.0}, {"date": "2018-05-02", "close": 27214.6392, "volume": 11.0}, {"date": "2018-05-03", "close": 28558.572, "volume": 119.0}, {"date": "2018-05-04", "close": 28558.572, "volume": 22.0}, {"date": "2018-05-07", "close": 29038.548, "volume": 63.0}, {"date": "2018-05-08", "close": 28798.56, "volume": 17.0}, {"date": "2018-05-09", "close": 29739.313, "volume": 25.0}, {"date": "2018-05-10", "close": 28798.56, "volume": 48.0}, {"date": "2018-05-11", "close": 28558.572, "volume": 21.0}, {"date": "2018-05-14", "close": 28318.584, "volume": 19.0}, {"date": "2018-05-15", "close": 27838.608, "volume": 15.0}, {"date": "2018-05-16", "close": 28078.596, "volume": 20.0}, {"date": "2018-05-17", "close": 27598.62, "volume": 13.0}, {"date": "2018-05-18", "close": 26878.656, "volume": 16.0}, {"date": "2018-05-21", "close": 25918.704, "volume": 31.0}, {"date": "2018-05-22", "close": 25918.704, "volume": 27.0}, {"date": "2018-05-23", "close": 25678.716, "volume": 26.0}, {"date": "2018-05-24", "close": 24718.764, "volume": 20.0}, {"date": "2018-05-25", "close": 24238.788, "volume": 14.0}, {"date": "2018-05-29", "close": 27598.62, "volume": 560.0}, {"date": "2018-05-30", "close": 26398.68, "volume": 92.0}, {"date": "2018-05-31", "close": 27838.608, "volume": 59.0}, {"date": "2018-06-01", "close": 27874.6062, "volume": 33.0}, {"date": "2018-06-04", "close": 28798.56, "volume": 143.0}, {"date": "2018-06-05", "close": 28078.596, "volume": 58.0}, {"date": "2018-06-06", "close": 27958.602, "volume": 31.0}, {"date": "2018-06-07", "close": 26998.65, "volume": 42.0}, {"date": "2018-06-08", "close": 26624.2687, "volume": 12.0}, {"date": "2018-06-11", "close": 26758.662, "volume": 19.0}, {"date": "2018-06-12", "close": 26398.68, "volume": 16.0}, {"date": "2018-06-13", "close": 25198.74, "volume": 25.0}, {"date": "2018-06-14", "close": 25918.704, "volume": 23.0}, {"date": "2018-06-15", "close": 25352.3323, "volume": 11.0}, {"date": "2018-06-18", "close": 25198.74, "volume": 29.0}, {"date": "2018-06-19", "close": 24430.7784, "volume": 59.0}, {"date": "2018-06-20", "close": 23960.4019, "volume": 28.0}, {"date": "2018-06-21", "close": 24478.776, "volume": 63.0}, {"date": "2018-06-22", "close": 23998.8, "volume": 15.0}, {"date": "2018-06-25", "close": 22074.0962, "volume": 44.0}, {"date": "2018-06-26", "close": 24478.776, "volume": 51.0}, {"date": "2018-06-27", "close": 22918.854, "volume": 14.0}, {"date": "2018-06-28", "close": 22333.2833, "volume": 31.0}, {"date": "2018-06-29", "close": 21874.9062, "volume": 18.0}, {"date": "2018-07-02", "close": 21361.3319, "volume": 20.0}, {"date": "2018-07-03", "close": 22074.0962, "volume": 6.0}, {"date": "2018-07-05", "close": 20878.956, "volume": 14.0}, {"date": "2018-07-06", "close": 20720.5639, "volume": 13.0}, {"date": "2018-07-09", "close": 19686.2156, "volume": 15.0}, {"date": "2018-07-10", "close": 20158.992, "volume": 13.0}, {"date": "2018-07-11", "close": 20578.971, "volume": 8.0}, {"date": "2018-07-12", "close": 21358.932, "volume": 36.0}, {"date": "2018-07-13", "close": 21128.5435, "volume": 17.0}, {"date": "2018-07-16", "close": 20804.5597, "volume": 10.0}, {"date": "2018-07-17", "close": 20344.0707, "volume": 10.0}, {"date": "2018-07-18", "close": 20490.1754, "volume": 8.0}, {"date": "2018-07-19", "close": 21130.9434, "volume": 16.0}, {"date": "2018-07-20", "close": 21068.5465, "volume": 9.0}, {"date": "2018-07-23", "close": 21598.92, "volume": 41.0}, {"date": "2018-07-24", "close": 24838.758, "volume": 94.0}, {"date": "2018-07-25", "close": 21838.908, "volume": 39.0}, {"date": "2018-07-26", "close": 21118.944, "volume": 13.0}, {"date": "2018-07-27", "close": 20156.5921, "volume": 15.0}, {"date": "2018-07-30", "close": 19779.811, "volume": 6.0}, {"date": "2018-07-31", "close": 17999.1, "volume": 18.0}, {"date": "2018-08-01", "close": 18330.2834, "volume": 18.0}, {"date": "2018-08-02", "close": 17816.7091, "volume": 55.0}, {"date": "2018-08-03", "close": 18553.1603, "volume": 29.0}, {"date": "2018-08-06", "close": 18241.4879, "volume": 15.0}, {"date": "2018-08-07", "close": 18431.0784, "volume": 13.0}, {"date": "2018-08-08", "close": 19559.022, "volume": 29.0}, {"date": "2018-08-09", "close": 20638.968, "volume": 35.0}, {"date": "2018-08-10", "close": 19451.0274, "volume": 7.0}, {"date": "2018-08-13", "close": 18287.0856, "volume": 23.0}, {"date": "2018-08-14", "close": 18719.064, "volume": 40.0}, {"date": "2018-08-15", "close": 18323.0838, "volume": 10.0}, {"date": "2018-08-16", "close": 17807.1096, "volume": 8.0}, {"date": "2018-08-17", "close": 18287.0856, "volume": 5.0}, {"date": "2018-08-20", "close": 18373.4813, "volume": 6.0}, {"date": "2018-08-21", "close": 18344.6827, "volume": 7.0}, {"date": "2018-08-22", "close": 19134.2432, "volume": 10.0}, {"date": "2018-08-23", "close": 18719.064, "volume": 20.0}, {"date": "2018-08-24", "close": 18951.8524, "volume": 5.0}, {"date": "2018-08-27", "close": 19201.4399, "volume": 5.0}, {"date": "2018-08-28", "close": 19084.9257, "volume": 5.0}, {"date": "2018-08-29", "close": 19654.7772, "volume": 9.0}, {"date": "2018-08-30", "close": 19380.1829, "volume": 9.0}, {"date": "2018-08-31", "close": 20770.9614, "volume": 24.0}, {"date": "2018-09-04", "close": 21999.7, "volume": 38.0}, {"date": "2018-09-05", "close": 20881.3559, "volume": 11.0}, {"date": "2018-09-06", "close": 21838.908, "volume": 164.0}, {"date": "2018-09-07", "close": 20158.992, "volume": 27.0}, {"date": "2018-09-10", "close": 20281.3859, "volume": 11.0}, {"date": "2018-09-11", "close": 22798.86, "volume": 39.0}, {"date": "2018-09-12", "close": 21927.7036, "volume": 13.0}, {"date": "2018-09-13", "close": 25198.74, "volume": 73.0}, {"date": "2018-09-14", "close": 32398.38, "volume": 801.0}, {"date": "2018-09-17", "close": 27598.62, "volume": 269.0}, {"date": "2018-09-18", "close": 24478.776, "volume": 122.0}, {"date": "2018-09-19", "close": 23518.824, "volume": 43.0}, {"date": "2018-09-20", "close": 32398.38, "volume": 149.0}, {"date": "2018-09-21", "close": 29998.5, "volume": 55.0}, {"date": "2018-09-24", "close": 30238.488, "volume": 22.0}, {"date": "2018-09-25", "close": 29998.5, "volume": 31.0}, {"date": "2018-09-26", "close": 31678.416, "volume": 177.0}, {"date": "2018-09-27", "close": 29278.536, "volume": 43.0}, {"date": "2018-09-28", "close": 28078.596, "volume": 33.0}, {"date": "2018-10-01", "close": 26878.656, "volume": 17.0}, {"date": "2018-10-02", "close": 24478.776, "volume": 25.0}, {"date": "2018-10-03", "close": 26158.692, "volume": 18.0}, {"date": "2018-10-04", "close": 25198.74, "volume": 25.0}, {"date": "2018-10-05", "close": 24238.788, "volume": 20.0}, {"date": "2018-10-08", "close": 24718.764, "volume": 13.0}, {"date": "2018-10-09", "close": 24718.764, "volume": 9.0}, {"date": "2018-10-10", "close": 23278.836, "volume": 17.0}, {"date": "2018-10-11", "close": 23998.8, "volume": 42.0}, {"date": "2018-10-12", "close": 24361.1819, "volume": 8.0}, {"date": "2018-10-15", "close": 24881.9558, "volume": 6.0}, {"date": "2018-10-16", "close": 25438.728, "volume": 13.0}, {"date": "2018-10-17", "close": 25438.728, "volume": 9.0}, {"date": "2018-10-18", "close": 24428.3785, "volume": 17.0}, {"date": "2018-10-19", "close": 24572.3713, "volume": 19.0}, {"date": "2018-10-22", "close": 25678.716, "volume": 37.0}, {"date": "2018-10-23", "close": 25198.74, "volume": 9.0}, {"date": "2018-10-24", "close": 24958.752, "volume": 11.0}, {"date": "2018-10-25", "close": 24958.752, "volume": 6.0}, {"date": "2018-10-26", "close": 24716.3641, "volume": 14.0}, {"date": "2018-10-29", "close": 23998.8, "volume": 9.0}, {"date": "2018-10-30", "close": 23758.812, "volume": 10.0}, {"date": "2018-10-31", "close": 23734.8132, "volume": 9.0}, {"date": "2018-11-01", "close": 25676.3161, "volume": 21.0}, {"date": "2018-11-02", "close": 24718.764, "volume": 11.0}, {"date": "2018-11-05", "close": 25678.716, "volume": 9.0}, {"date": "2018-11-06", "close": 25678.716, "volume": 25.0}, {"date": "2018-11-07", "close": 26878.656, "volume": 11.0}, {"date": "2018-11-08", "close": 26158.692, "volume": 9.0}, {"date": "2018-11-09", "close": 27013.0493, "volume": 9.0}, {"date": "2018-11-12", "close": 27598.62, "volume": 33.0}, {"date": "2018-11-13", "close": 27253.0373, "volume": 34.0}, {"date": "2018-11-14", "close": 26878.656, "volume": 15.0}, {"date": "2018-11-15", "close": 26158.692, "volume": 8.0}, {"date": "2018-11-16", "close": 26163.4918, "volume": 7.0}, {"date": "2018-11-19", "close": 26398.68, "volume": 15.0}, {"date": "2018-11-20", "close": 25918.704, "volume": 23.0}, {"date": "2018-11-21", "close": 25918.704, "volume": 6.0}, {"date": "2018-11-23", "close": 25916.3041, "volume": 2.0}, {"date": "2018-11-26", "close": 25198.74, "volume": 6.0}, {"date": "2018-11-27", "close": 24956.3521, "volume": 7.0}, {"date": "2018-11-28", "close": 25599.52, "volume": 3.0}, {"date": "2018-11-29", "close": 25678.716, "volume": 7.0}, {"date": "2018-11-30", "close": 24958.752, "volume": 6.0}, {"date": "2018-12-03", "close": 24718.764, "volume": 5.0}, {"date": "2018-12-04", "close": 24478.776, "volume": 3.0}, {"date": "2018-12-06", "close": 23946.5306, "volume": 6.0}, {"date": "2018-12-07", "close": 23758.812, "volume": 6.0}, {"date": "2018-12-10", "close": 22314.0842, "volume": 13.0}, {"date": "2018-12-11", "close": 21706.9146, "volume": 12.0}, {"date": "2018-12-12", "close": 21836.5321, "volume": 5.0}, {"date": "2018-12-13", "close": 21622.9188, "volume": 6.0}, {"date": "2018-12-14", "close": 21483.7258, "volume": 4.0}, {"date": "2018-12-17", "close": 20638.968, "volume": 13.0}, {"date": "2018-12-18", "close": 18239.088, "volume": 19.0}, {"date": "2018-12-19", "close": 18011.0994, "volume": 15.0}, {"date": "2018-12-20", "close": 18001.4999, "volume": 29.0}, {"date": "2018-12-21", "close": 16559.172, "volume": 19.0}, {"date": "2018-12-24", "close": 17279.136, "volume": 14.0}, {"date": "2018-12-26", "close": 18119.094, "volume": 9.0}, {"date": "2018-12-27", "close": 18891.8554, "volume": 11.0}, {"date": "2018-12-28", "close": 18719.064, "volume": 5.0}, {"date": "2018-12-31", "close": 18488.6755, "volume": 11.0}, {"date": "2019-01-02", "close": 19439.028, "volume": 7.0}, {"date": "2019-01-03", "close": 20158.992, "volume": 10.0}, {"date": "2019-01-04", "close": 20881.3559, "volume": 18.0}, {"date": "2019-01-07", "close": 22078.896, "volume": 8.0}, {"date": "2019-01-08", "close": 21313.3343, "volume": 6.0}, {"date": "2019-01-09", "close": 21598.92, "volume": 4.0}, {"date": "2019-01-10", "close": 21598.92, "volume": 10.0}, {"date": "2019-01-11", "close": 21502.9248, "volume": 14.0}, {"date": "2019-01-14", "close": 21102.1448, "volume": 8.0}, {"date": "2019-01-15", "close": 20998.95, "volume": 8.0}, {"date": "2019-01-16", "close": 19957.4021, "volume": 6.0}, {"date": "2019-01-17", "close": 20600.5699, "volume": 2.0}, {"date": "2019-01-18", "close": 20638.968, "volume": 3.0}, {"date": "2019-01-22", "close": 20638.968, "volume": 4.0}, {"date": "2019-01-23", "close": 20317.3841, "volume": 4.0}, {"date": "2019-01-24", "close": 19631.0184, "volume": 4.0}, {"date": "2019-01-25", "close": 20134.9932, "volume": 4.0}, {"date": "2019-01-28", "close": 19463.0268, "volume": 3.0}, {"date": "2019-01-29", "close": 18959.052, "volume": 4.0}, {"date": "2019-01-30", "close": 19189.4405, "volume": 4.0}, {"date": "2019-01-31", "close": 18479.076, "volume": 12.0}, {"date": "2019-02-01", "close": 18284.6857, "volume": 6.0}, {"date": "2019-02-04", "close": 18205.4897, "volume": 4.0}, {"date": "2019-02-05", "close": 18839.058, "volume": 20.0}, {"date": "2019-02-06", "close": 18119.094, "volume": 5.0}, {"date": "2019-02-07", "close": 17519.124, "volume": 7.0}, {"date": "2019-02-08", "close": 18311.0844, "volume": 2.0}, {"date": "2019-02-11", "close": 17999.1, "volume": 5.0}, {"date": "2019-02-12", "close": 17759.112, "volume": 3.0}, {"date": "2019-02-13", "close": 17759.112, "volume": 3.0}, {"date": "2019-02-14", "close": 19196.6401, "volume": 24.0}, {"date": "2019-02-15", "close": 18241.4879, "volume": 4.0}, {"date": "2019-02-19", "close": 19103.0448, "volume": 20.0}, {"date": "2019-02-20", "close": 19412.6293, "volume": 6.0}, {"date": "2019-02-21", "close": 19199.04, "volume": 6.0}, {"date": "2019-02-22", "close": 19182.2408, "volume": 4.0}, {"date": "2019-02-25", "close": 19047.8476, "volume": 3.0}, {"date": "2019-02-26", "close": 18719.064, "volume": 4.0}, {"date": "2019-02-27", "close": 18217.4891, "volume": 3.0}, {"date": "2019-02-28", "close": 17804.7097, "volume": 5.0}, {"date": "2019-03-01", "close": 17679.916, "volume": 6.0}, {"date": "2019-03-04", "close": 18479.076, "volume": 7.0}, {"date": "2019-03-05", "close": 19919.004, "volume": 23.0}, {"date": "2019-03-06", "close": 19679.016, "volume": 6.0}, {"date": "2019-03-07", "close": 18719.064, "volume": 7.0}, {"date": "2019-03-08", "close": 19076.6461, "volume": 2.0}, {"date": "2019-03-11", "close": 19139.043, "volume": 3.0}, {"date": "2019-03-12", "close": 19772.6113, "volume": 3.0}, {"date": "2019-03-13", "close": 19799.01, "volume": 3.0}, {"date": "2019-03-14", "close": 19391.0304, "volume": 4.0}, {"date": "2019-03-15", "close": 19319.034, "volume": 3.0}, {"date": "2019-03-18", "close": 18894.2552, "volume": 4.0}, {"date": "2019-03-19", "close": 19343.0328, "volume": 7.0}, {"date": "2019-03-20", "close": 19311.8344, "volume": 3.0}, {"date": "2019-03-21", "close": 20550.1724, "volume": 36.0}, {"date": "2019-03-22", "close": 19921.4039, "volume": 7.0}, {"date": "2019-03-25", "close": 19196.6401, "volume": 4.0}, {"date": "2019-03-26", "close": 19064.6467, "volume": 6.0}, {"date": "2019-03-27", "close": 18959.052, "volume": 3.0}, {"date": "2019-03-28", "close": 19681.4159, "volume": 6.0}, {"date": "2019-03-29", "close": 18721.4639, "volume": 4.0}, {"date": "2019-04-01", "close": 18596.6701, "volume": 5.0}, {"date": "2019-04-02", "close": 18805.4597, "volume": 4.0}, {"date": "2019-04-03", "close": 18841.4579, "volume": 3.0}, {"date": "2019-04-04", "close": 18239.088, "volume": 8.0}, {"date": "2019-04-05", "close": 17999.1, "volume": 4.0}, {"date": "2019-04-08", "close": 18234.2882, "volume": 3.0}, {"date": "2019-04-09", "close": 17982.3008, "volume": 6.0}, {"date": "2019-04-10", "close": 17876.7061, "volume": 4.0}, {"date": "2019-04-11", "close": 18239.088, "volume": 4.0}, {"date": "2019-04-12", "close": 17795.1102, "volume": 7.0}, {"date": "2019-04-15", "close": 17917.5041, "volume": 2.0}, {"date": "2019-04-16", "close": 17276.7361, "volume": 9.0}, {"date": "2019-04-17", "close": 17519.124, "volume": 14.0}, {"date": "2019-04-18", "close": 17005.5497, "volume": 5.0}, {"date": "2019-04-22", "close": 16796.7601, "volume": 11.0}, {"date": "2019-04-23", "close": 16319.184, "volume": 7.0}, {"date": "2019-04-24", "close": 16319.184, "volume": 7.0}, {"date": "2019-04-25", "close": 16559.172, "volume": 28.0}, {"date": "2019-04-26", "close": 16151.1924, "volume": 13.0}, {"date": "2019-04-29", "close": 16184.7907, "volume": 6.0}, {"date": "2019-04-30", "close": 16803.9598, "volume": 26.0}, {"date": "2019-05-01", "close": 17087.1456, "volume": 6.0}, {"date": "2019-05-02", "close": 16679.166, "volume": 6.0}, {"date": "2019-05-03", "close": 16268.8345, "volume": 6.0}, {"date": "2019-05-06", "close": 15455.2272, "volume": 11.0}, {"date": "2019-05-07", "close": 16079.196, "volume": 23.0}, {"date": "2019-05-08", "close": 16484.7757, "volume": 22.0}, {"date": "2019-05-09", "close": 17639.118, "volume": 10.0}, {"date": "2019-05-10", "close": 16752.7943, "volume": 6.0}, {"date": "2019-05-13", "close": 15359.232, "volume": 12.0}, {"date": "2019-05-14", "close": 15143.2428, "volume": 8.0}, {"date": "2019-05-15", "close": 15196.0402, "volume": 13.0}, {"date": "2019-05-16", "close": 14759.262, "volume": 9.0}, {"date": "2019-05-17", "close": 17999.1, "volume": 349.0}, {"date": "2019-05-20", "close": 18373.4813, "volume": 33.0}, {"date": "2019-05-21", "close": 17727.9136, "volume": 13.0}, {"date": "2019-05-22", "close": 18959.052, "volume": 51.0}, {"date": "2019-05-23", "close": 20758.962, "volume": 31.0}, {"date": "2019-05-24", "close": 19199.04, "volume": 13.0}, {"date": "2019-05-28", "close": 18479.076, "volume": 7.0}, {"date": "2019-05-29", "close": 18119.094, "volume": 6.0}, {"date": "2019-05-30", "close": 16799.16, "volume": 15.0}, {"date": "2019-05-31", "close": 16847.1576, "volume": 3.0}, {"date": "2019-06-03", "close": 16076.7961, "volume": 7.0}, {"date": "2019-06-04", "close": 16679.166, "volume": 5.0}, {"date": "2019-06-05", "close": 16074.3962, "volume": 6.0}, {"date": "2019-06-06", "close": 15647.2176, "volume": 5.0}, {"date": "2019-06-07", "close": 15823.2728, "volume": 7.0}, {"date": "2019-06-10", "close": 15582.4208, "volume": 11.0}, {"date": "2019-06-11", "close": 16319.184, "volume": 5.0}, {"date": "2019-06-12", "close": 15359.232, "volume": 2.0}, {"date": "2019-06-13", "close": 16319.184, "volume": 20.0}, {"date": "2019-06-14", "close": 15599.22, "volume": 9.0}, {"date": "2019-06-17", "close": 15414.1413, "volume": 5.0}, {"date": "2019-06-18", "close": 15361.6319, "volume": 3.0}, {"date": "2019-06-19", "close": 15836.8081, "volume": 75.0}, {"date": "2019-06-20", "close": 16345.5827, "volume": 36.0}, {"date": "2019-06-21", "close": 15892.0054, "volume": 5.0}, {"date": "2019-06-24", "close": 15834.4082, "volume": 4.0}, {"date": "2019-06-25", "close": 15863.2068, "volume": 10.0}, {"date": "2019-06-26", "close": 16343.1828, "volume": 6.0}, {"date": "2019-06-27", "close": 16640.6479, "volume": 7.0}, {"date": "2019-06-28", "close": 16319.184, "volume": 2.0}, {"date": "2019-07-01", "close": 15901.6049, "volume": 4.0}, {"date": "2019-07-02", "close": 15623.2188, "volume": 3.0}, {"date": "2019-07-03", "close": 15911.2044, "volume": 1.0}, {"date": "2019-07-05", "close": 15736.0132, "volume": 3.0}, {"date": "2019-07-08", "close": 15673.6163, "volume": 2.0}, {"date": "2019-07-09", "close": 15616.0192, "volume": 3.0}, {"date": "2019-07-10", "close": 15599.22, "volume": 3.0}, {"date": "2019-07-11", "close": 15126.4436, "volume": 5.0}, {"date": "2019-07-12", "close": 15210.4394, "volume": 2.0}, {"date": "2019-07-15", "close": 15311.2344, "volume": 3.0}, {"date": "2019-07-16", "close": 14879.256, "volume": 4.0}, {"date": "2019-07-17", "close": 15302.7868, "volume": 5.0}, {"date": "2019-07-18", "close": 14879.256, "volume": 4.0}, {"date": "2019-07-19", "close": 14759.262, "volume": 3.0}, {"date": "2019-07-22", "close": 14735.2632, "volume": 4.0}, {"date": "2019-07-23", "close": 14159.292, "volume": 12.0}, {"date": "2019-07-24", "close": 10799.46, "volume": 77.0}, {"date": "2019-07-25", "close": 16079.196, "volume": 414.0}, {"date": "2019-07-26", "close": 14171.2914, "volume": 50.0}, {"date": "2019-07-29", "close": 13969.7015, "volume": 18.0}, {"date": "2019-07-30", "close": 13475.3262, "volume": 28.0}, {"date": "2019-07-31", "close": 13160.9419, "volume": 12.0}, {"date": "2019-08-01", "close": 12719.364, "volume": 5.0}, {"date": "2019-08-02", "close": 12239.388, "volume": 12.0}, {"date": "2019-08-05", "close": 13196.9401, "volume": 7.0}, {"date": "2019-08-06", "close": 12743.3628, "volume": 11.0}, {"date": "2019-08-07", "close": 11598.62, "volume": 6.0}, {"date": "2019-08-08", "close": 12431.3784, "volume": 4.0}, {"date": "2019-08-09", "close": 12239.388, "volume": 3.0}, {"date": "2019-08-12", "close": 12001.7999, "volume": 3.0}, {"date": "2019-08-13", "close": 11999.4, "volume": 2.0}, {"date": "2019-08-14", "close": 11423.4288, "volume": 7.0}, {"date": "2019-08-15", "close": 10859.457, "volume": 5.0}, {"date": "2019-08-16", "close": 11541.0229, "volume": 3.0}, {"date": "2019-08-19", "close": 11193.0403, "volume": 5.0}, {"date": "2019-08-20", "close": 11267.4366, "volume": 2.0}, {"date": "2019-08-21", "close": 11997.0001, "volume": 2.0}, {"date": "2019-08-22", "close": 11279.436, "volume": 3.0}, {"date": "2019-08-23", "close": 11493.0253, "volume": 1.0}, {"date": "2019-08-26", "close": 11024.6887, "volume": 3.0}, {"date": "2019-08-27", "close": 10993.8503, "volume": 3.0}, {"date": "2019-08-28", "close": 10989.0505, "volume": 2.0}, {"date": "2019-08-29", "close": 10559.472, "volume": 3.0}, {"date": "2019-08-30", "close": 10614.6692, "volume": 1.0}, {"date": "2019-09-03", "close": 11233.8383, "volume": 3.0}, {"date": "2019-09-04", "close": 10564.2718, "volume": 3.0}, {"date": "2019-09-05", "close": 11041.8479, "volume": 9.0}, {"date": "2019-09-06", "close": 10859.457, "volume": 1.0}, {"date": "2019-09-09", "close": 10825.8587, "volume": 3.0}, {"date": "2019-09-10", "close": 11046.6476, "volume": 5.0}, {"date": "2019-09-11", "close": 11646.6176, "volume": 5.0}, {"date": "2019-09-12", "close": 11159.442, "volume": 2.0}, {"date": "2019-09-13", "close": 11285.4357, "volume": 3.0}, {"date": "2019-09-16", "close": 11757.0121, "volume": 4.0}, {"date": "2019-09-17", "close": 11397.0301, "volume": 2.0}, {"date": "2019-09-18", "close": 11154.6422, "volume": 1.0}, {"date": "2019-09-19", "close": 11269.8365, "volume": 1.0}, {"date": "2019-09-20", "close": 11238.638, "volume": 4.0}, {"date": "2019-09-23", "close": 11281.8359, "volume": 1.0}, {"date": "2019-09-24", "close": 10866.6566, "volume": 2.0}, {"date": "2019-09-25", "close": 11351.4324, "volume": 2.0}, {"date": "2019-09-26", "close": 11759.412, "volume": 3.0}, {"date": "2019-09-27", "close": 11039.448, "volume": 2.0}, {"date": "2019-09-30", "close": 11514.6242, "volume": 1.0}, {"date": "2019-10-01", "close": 11279.436, "volume": 2.0}, {"date": "2019-10-02", "close": 10847.4576, "volume": 1.0}, {"date": "2019-10-03", "close": 11469.0265, "volume": 2.0}, {"date": "2019-10-04", "close": 11399.43, "volume": 1.0}, {"date": "2019-10-07", "close": 11140.243, "volume": 1.0}, {"date": "2019-10-08", "close": 10945.8527, "volume": 1.0}, {"date": "2019-10-09", "close": 11039.448, "volume": 2.0}, {"date": "2019-10-10", "close": 10856.7451, "volume": 3.0}, {"date": "2019-10-11", "close": 10917.0541, "volume": 2.0}, {"date": "2019-10-14", "close": 10921.8539, "volume": 1.0}, {"date": "2019-10-15", "close": 10569.0715, "volume": 5.0}, {"date": "2019-10-16", "close": 10561.8719, "volume": 4.0}, {"date": "2019-10-17", "close": 10559.472, "volume": 2.0}, {"date": "2019-10-18", "close": 10079.496, "volume": 2.0}, {"date": "2019-10-21", "close": 10367.4816, "volume": 1.0}, {"date": "2019-10-22", "close": 10319.484, "volume": 5.0}, {"date": "2019-10-23", "close": 10679.466, "volume": 4.0}, {"date": "2019-10-24", "close": 10643.4678, "volume": 1.0}, {"date": "2019-10-25", "close": 10559.472, "volume": 1.0}, {"date": "2019-10-28", "close": 10395.0802, "volume": 3.0}, {"date": "2019-10-29", "close": 10559.472, "volume": 1.0}, {"date": "2019-10-30", "close": 10079.496, "volume": 2.0}, {"date": "2019-10-31", "close": 10326.6836, "volume": 3.0}, {"date": "2019-11-01", "close": 9853.9073, "volume": 2.0}, {"date": "2019-11-04", "close": 9933.1033, "volume": 1.0}, {"date": "2019-11-05", "close": 9865.9067, "volume": 3.0}, {"date": "2019-11-06", "close": 9839.508, "volume": 2.0}, {"date": "2019-11-07", "close": 9837.1081, "volume": 2.0}, {"date": "2019-11-08", "close": 9732.7133, "volume": 1.0}, {"date": "2019-11-11", "close": 9899.505, "volume": 1.0}, {"date": "2019-11-12", "close": 9498.725, "volume": 2.0}, {"date": "2019-11-13", "close": 9311.5344, "volume": 2.0}, {"date": "2019-11-14", "close": 8999.55, "volume": 9.0}, {"date": "2019-11-15", "close": 8711.5644, "volume": 4.0}, {"date": "2019-11-18", "close": 7079.646, "volume": 23.0}, {"date": "2019-11-19", "close": 6037.76, "volume": 46.0}, {"date": "2019-11-20", "close": 6320.0, "volume": 84.0}, {"date": "2019-11-21", "close": 6415.04, "volume": 23.0}, {"date": "2019-11-22", "close": 6365.76, "volume": 13.0}, {"date": "2019-11-25", "close": 6704.0, "volume": 47.0}, {"date": "2019-11-26", "close": 6192.0, "volume": 13.0}, {"date": "2019-11-27", "close": 5920.0, "volume": 397.0}, {"date": "2019-11-29", "close": 5743.84, "volume": 8.0}, {"date": "2019-12-02", "close": 5056.0, "volume": 39.0}, {"date": "2019-12-03", "close": 5428.48, "volume": 26.0}, {"date": "2019-12-04", "close": 5344.0, "volume": 34.0}, {"date": "2019-12-05", "close": 5144.96, "volume": 42.0}, {"date": "2019-12-06", "close": 5392.0, "volume": 23.0}, {"date": "2019-12-09", "close": 5632.0, "volume": 21.0}, {"date": "2019-12-10", "close": 5683.84, "volume": 38.0}, {"date": "2019-12-11", "close": 5503.52, "volume": 884.0}, {"date": "2019-12-12", "close": 5760.0, "volume": 56.0}, {"date": "2019-12-13", "close": 5504.0, "volume": 19.0}, {"date": "2019-12-16", "close": 5312.0, "volume": 24.0}, {"date": "2019-12-17", "close": 5488.0, "volume": 15.0}, {"date": "2019-12-18", "close": 5440.0, "volume": 24.0}, {"date": "2019-12-19", "close": 5363.84, "volume": 14.0}, {"date": "2019-12-20", "close": 5282.4, "volume": 3.0}, {"date": "2019-12-23", "close": 5392.0, "volume": 21.0}, {"date": "2019-12-24", "close": 5391.84, "volume": 6.0}, {"date": "2019-12-26", "close": 5312.0, "volume": 10.0}, {"date": "2019-12-27", "close": 5376.8, "volume": 23.0}, {"date": "2019-12-30", "close": 5513.6, "volume": 28.0}, {"date": "2019-12-31", "close": 5305.44, "volume": 41.0}, {"date": "2020-01-02", "close": 5152.0, "volume": 15.0}, {"date": "2020-01-03", "close": 5203.36, "volume": 8.0}, {"date": "2020-01-06", "close": 5616.0, "volume": 77.0}, {"date": "2020-01-07", "close": 5616.0, "volume": 115.0}, {"date": "2020-01-08", "close": 5551.52, "volume": 16.0}, {"date": "2020-01-09", "close": 6166.24, "volume": 779.0}, {"date": "2020-01-10", "close": 6112.0, "volume": 52.0}, {"date": "2020-01-13", "close": 6080.0, "volume": 24.0}, {"date": "2020-01-14", "close": 6112.16, "volume": 74.0}, {"date": "2020-01-15", "close": 6128.0, "volume": 199.0}, {"date": "2020-01-16", "close": 5168.0, "volume": 208.0}, {"date": "2020-01-17", "close": 4744.0, "volume": 90.0}, {"date": "2020-01-21", "close": 4848.0, "volume": 20.0}, {"date": "2020-01-22", "close": 4704.0, "volume": 45.0}, {"date": "2020-01-23", "close": 4640.0, "volume": 19.0}, {"date": "2020-01-24", "close": 4800.0, "volume": 12.0}, {"date": "2020-01-27", "close": 4752.0, "volume": 2.0}, {"date": "2020-01-28", "close": 4637.92, "volume": 15.0}, {"date": "2020-01-29", "close": 4551.68, "volume": 10.0}, {"date": "2020-01-30", "close": 4320.0, "volume": 27.0}, {"date": "2020-01-31", "close": 4320.0, "volume": 27.0}, {"date": "2020-02-03", "close": 4400.0, "volume": 151.0}, {"date": "2020-02-04", "close": 4148.64, "volume": 69.0}, {"date": "2020-02-05", "close": 4000.0, "volume": 111.0}, {"date": "2020-02-06", "close": 3840.0, "volume": 65.0}, {"date": "2020-02-07", "close": 4230.72, "volume": 77.0}, {"date": "2020-02-10", "close": 3824.0, "volume": 60.0}, {"date": "2020-02-11", "close": 3776.0, "volume": 20.0}, {"date": "2020-02-12", "close": 3840.0, "volume": 32.0}, {"date": "2020-02-13", "close": 3616.0, "volume": 61.0}, {"date": "2020-02-14", "close": 3600.0, "volume": 8.0}, {"date": "2020-02-18", "close": 3424.0, "volume": 12.0}, {"date": "2020-02-19", "close": 3680.0, "volume": 66.0}, {"date": "2020-02-20", "close": 3392.0, "volume": 20.0}, {"date": "2020-02-21", "close": 3568.0, "volume": 26.0}, {"date": "2020-02-24", "close": 3584.0, "volume": 14.0}, {"date": "2020-02-25", "close": 3468.0, "volume": 14.0}, {"date": "2020-02-26", "close": 3360.0, "volume": 9.0}, {"date": "2020-02-27", "close": 3200.0, "volume": 42.0}, {"date": "2020-02-28", "close": 3168.0, "volume": 12.0}, {"date": "2020-03-02", "close": 3056.0, "volume": 33.0}, {"date": "2020-03-03", "close": 2992.0, "volume": 61.0}, {"date": "2020-03-04", "close": 3008.0, "volume": 21.0}, {"date": "2020-03-05", "close": 2992.0, "volume": 12.0}, {"date": "2020-03-06", "close": 2960.0, "volume": 6.0}, {"date": "2020-03-09", "close": 2624.0, "volume": 26.0}, {"date": "2020-03-10", "close": 2688.0, "volume": 6.0}, {"date": "2020-03-11", "close": 2592.0, "volume": 8.0}, {"date": "2020-03-12", "close": 2288.0, "volume": 31.0}, {"date": "2020-03-13", "close": 2256.0, "volume": 6.0}, {"date": "2020-03-16", "close": 2032.0, "volume": 5.0}, {"date": "2020-03-17", "close": 1728.0, "volume": 18.0}, {"date": "2020-03-18", "close": 1312.0, "volume": 18.0}, {"date": "2020-03-19", "close": 2192.0, "volume": 378.0}, {"date": "2020-03-20", "close": 1840.0, "volume": 89.0}, {"date": "2020-03-23", "close": 1808.0, "volume": 11.0}, {"date": "2020-03-24", "close": 1936.48, "volume": 22.0}, {"date": "2020-03-25", "close": 2304.0, "volume": 79.0}, {"date": "2020-03-26", "close": 2608.16, "volume": 52.0}, {"date": "2020-03-27", "close": 2640.0, "volume": 20.0}, {"date": "2020-03-30", "close": 2704.0, "volume": 30.0}, {"date": "2020-03-31", "close": 2600.0, "volume": 13.0}, {"date": "2020-04-01", "close": 2640.0, "volume": 36.0}, {"date": "2020-04-02", "close": 2558.4, "volume": 5.0}, {"date": "2020-04-03", "close": 2448.0, "volume": 9.0}, {"date": "2020-04-06", "close": 2570.4, "volume": 8.0}, {"date": "2020-04-07", "close": 2592.0, "volume": 9.0}, {"date": "2020-04-08", "close": 2602.88, "volume": 4.0}, {"date": "2020-04-09", "close": 2681.6, "volume": 17.0}, {"date": "2020-04-13", "close": 2814.72, "volume": 47.0}, {"date": "2020-04-14", "close": 2949.12, "volume": 490.0}, {"date": "2020-04-15", "close": 2699.68, "volume": 34.0}, {"date": "2020-04-16", "close": 2944.0, "volume": 107.0}, {"date": "2020-04-17", "close": 3401.6, "volume": 34.0}, {"date": "2020-04-20", "close": 3808.0, "volume": 530.0}, {"date": "2020-04-21", "close": 4832.0, "volume": 1209.0}, {"date": "2020-04-22", "close": 4336.0, "volume": 339.0}, {"date": "2020-04-23", "close": 4280.0, "volume": 71.0}, {"date": "2020-04-24", "close": 4288.0, "volume": 47.0}, {"date": "2020-04-27", "close": 4160.0, "volume": 49.0}, {"date": "2020-04-28", "close": 4032.0, "volume": 125.0}, {"date": "2020-04-29", "close": 4208.0, "volume": 41.0}, {"date": "2020-04-30", "close": 3472.0, "volume": 77.0}, {"date": "2020-05-01", "close": 3152.0, "volume": 57.0}, {"date": "2020-05-04", "close": 3184.16, "volume": 27.0}, {"date": "2020-05-05", "close": 2416.0, "volume": 288.0}, {"date": "2020-05-06", "close": 1440.0, "volume": 3588.0}, {"date": "2020-05-07", "close": 1349.12, "volume": 994.0}, {"date": "2020-05-08", "close": 1425.28, "volume": 1577.0}, {"date": "2020-05-11", "close": 1524.8, "volume": 3280.0}, {"date": "2020-05-12", "close": 1433.1008, "volume": 1062.0}, {"date": "2020-05-13", "close": 1387.68, "volume": 963.0}, {"date": "2020-05-14", "close": 1329.6, "volume": 514.0}, {"date": "2020-05-15", "close": 1376.0, "volume": 921.0}, {"date": "2020-05-18", "close": 1440.0, "volume": 556.0}, {"date": "2020-05-19", "close": 1376.2416, "volume": 640.0}, {"date": "2020-05-20", "close": 1424.0, "volume": 541.0}, {"date": "2020-05-21", "close": 1544.0, "volume": 847.0}, {"date": "2020-05-22", "close": 1664.0, "volume": 1650.0}, {"date": "2020-05-26", "close": 1776.0, "volume": 1021.0}, {"date": "2020-05-27", "close": 1680.0, "volume": 481.0}, {"date": "2020-05-28", "close": 1648.0, "volume": 287.0}, {"date": "2020-05-29", "close": 1567.84, "volume": 405.0}, {"date": "2020-06-01", "close": 1545.44, "volume": 150.0}, {"date": "2020-06-02", "close": 1568.0, "volume": 304.0}, {"date": "2020-06-03", "close": 1600.0, "volume": 242.0}, {"date": "2020-06-04", "close": 2112.0, "volume": 1756.0}, {"date": "2020-06-05", "close": 1888.0, "volume": 772.0}, {"date": "2020-06-08", "close": 1968.0, "volume": 530.0}, {"date": "2020-06-09", "close": 2160.0, "volume": 5537.0}, {"date": "2020-06-10", "close": 2080.0, "volume": 1054.0}, {"date": "2020-06-11", "close": 1776.0, "volume": 642.0}, {"date": "2020-06-12", "close": 1744.0, "volume": 371.0}, {"date": "2020-06-15", "close": 1648.0, "volume": 320.0}, {"date": "2020-06-16", "close": 1760.0, "volume": 458.0}, {"date": "2020-06-17", "close": 2096.0, "volume": 3279.0}, {"date": "2020-06-18", "close": 1856.0, "volume": 1042.0}, {"date": "2020-06-19", "close": 1840.0, "volume": 279.0}, {"date": "2020-06-22", "close": 1888.0, "volume": 349.0}, {"date": "2020-06-23", "close": 1792.0, "volume": 287.0}, {"date": "2020-06-24", "close": 1792.0, "volume": 357.0}, {"date": "2020-06-25", "close": 1760.0, "volume": 191.0}, {"date": "2020-06-26", "close": 1744.0, "volume": 229.0}, {"date": "2020-06-29", "close": 1744.0, "volume": 430.0}, {"date": "2020-06-30", "close": 1696.0, "volume": 236.0}, {"date": "2020-07-01", "close": 1792.0, "volume": 800.0}, {"date": "2020-07-02", "close": 1840.0, "volume": 691.0}, {"date": "2020-07-06", "close": 1792.0, "volume": 165.0}, {"date": "2020-07-07", "close": 1824.0, "volume": 199.0}, {"date": "2020-07-08", "close": 2000.0, "volume": 925.0}, {"date": "2020-07-09", "close": 1904.0, "volume": 268.0}, {"date": "2020-07-10", "close": 1792.0, "volume": 134.0}, {"date": "2020-07-13", "close": 1840.0, "volume": 1524.0}, {"date": "2020-07-14", "close": 2240.0, "volume": 5828.0}, {"date": "2020-07-15", "close": 2032.0, "volume": 548.0}, {"date": "2020-07-16", "close": 2240.0, "volume": 597.0}, {"date": "2020-07-17", "close": 2448.0, "volume": 541.0}, {"date": "2020-07-20", "close": 2448.0, "volume": 625.0}, {"date": "2020-07-21", "close": 2368.0, "volume": 285.0}, {"date": "2020-07-22", "close": 2288.0, "volume": 255.0}, {"date": "2020-07-23", "close": 2128.0, "volume": 219.0}, {"date": "2020-07-24", "close": 2208.0, "volume": 100.0}, {"date": "2020-07-27", "close": 2144.0, "volume": 230.0}, {"date": "2020-07-28", "close": 2176.0, "volume": 249.0}, {"date": "2020-07-29", "close": 2320.0, "volume": 409.0}, {"date": "2020-07-30", "close": 2288.0, "volume": 159.0}, {"date": "2020-07-31", "close": 2240.0, "volume": 167.0}, {"date": "2020-08-03", "close": 2128.0, "volume": 202.0}, {"date": "2020-08-04", "close": 2144.0, "volume": 89.0}, {"date": "2020-08-05", "close": 2160.0, "volume": 81.0}, {"date": "2020-08-06", "close": 2032.0, "volume": 195.0}, {"date": "2020-08-07", "close": 2064.0, "volume": 94.0}, {"date": "2020-08-10", "close": 2096.0, "volume": 89.0}, {"date": "2020-08-11", "close": 1920.0, "volume": 183.0}, {"date": "2020-08-12", "close": 2032.0, "volume": 448.0}, {"date": "2020-08-13", "close": 1968.0, "volume": 174.0}, {"date": "2020-08-14", "close": 1952.0, "volume": 77.0}, {"date": "2020-08-17", "close": 1840.0, "volume": 353.0}, {"date": "2020-08-18", "close": 1839.84, "volume": 199.0}, {"date": "2020-08-19", "close": 1728.0, "volume": 237.0}, {"date": "2020-08-20", "close": 1752.0, "volume": 224.0}, {"date": "2020-08-21", "close": 1728.0, "volume": 224.0}, {"date": "2020-08-24", "close": 1728.0, "volume": 167.0}, {"date": "2020-08-25", "close": 1824.0, "volume": 234.0}, {"date": "2020-08-26", "close": 1696.0, "volume": 108.0}, {"date": "2020-08-27", "close": 1728.0, "volume": 78.0}, {"date": "2020-08-28", "close": 1728.0, "volume": 68.0}, {"date": "2020-08-31", "close": 1696.0, "volume": 101.0}, {"date": "2020-09-01", "close": 1648.0, "volume": 78.0}, {"date": "2020-09-02", "close": 1680.0, "volume": 70.0}, {"date": "2020-09-03", "close": 1632.0, "volume": 165.0}, {"date": "2020-09-04", "close": 1632.0, "volume": 78.0}, {"date": "2020-09-08", "close": 1576.96, "volume": 53.0}, {"date": "2020-09-09", "close": 1584.0, "volume": 34.0}, {"date": "2020-09-10", "close": 1577.28, "volume": 28.0}, {"date": "2020-09-11", "close": 1544.3216, "volume": 75.0}, {"date": "2020-09-14", "close": 1584.0, "volume": 29.0}, {"date": "2020-09-15", "close": 1564.8, "volume": 87.0}, {"date": "2020-09-16", "close": 1532.8, "volume": 36.0}, {"date": "2020-09-17", "close": 1520.0, "volume": 46.0}, {"date": "2020-09-18", "close": 1552.0, "volume": 46.0}, {"date": "2020-09-21", "close": 1578.88, "volume": 249.0}, {"date": "2020-09-22", "close": 1557.28, "volume": 98.0}, {"date": "2020-09-23", "close": 1527.68, "volume": 59.0}, {"date": "2020-09-24", "close": 1490.56, "volume": 109.0}, {"date": "2020-09-25", "close": 1506.08, "volume": 42.0}, {"date": "2020-09-28", "close": 1760.0, "volume": 475.0}, {"date": "2020-09-29", "close": 1664.0, "volume": 539.0}, {"date": "2020-09-30", "close": 1648.0, "volume": 81.0}, {"date": "2020-10-01", "close": 1664.0, "volume": 101.0}, {"date": "2020-10-02", "close": 1648.0, "volume": 48.0}, {"date": "2020-10-05", "close": 1664.0, "volume": 100.0}, {"date": "2020-10-06", "close": 1632.0, "volume": 41.0}, {"date": "2020-10-07", "close": 1632.0, "volume": 58.0}, {"date": "2020-10-08", "close": 1680.0, "volume": 64.0}, {"date": "2020-10-09", "close": 1664.0, "volume": 26.0}, {"date": "2020-10-12", "close": 1680.0, "volume": 116.0}, {"date": "2020-10-13", "close": 1776.0, "volume": 198.0}, {"date": "2020-10-14", "close": 1760.0, "volume": 65.0}, {"date": "2020-10-15", "close": 1744.0, "volume": 27.0}, {"date": "2020-10-16", "close": 1792.0, "volume": 173.0}, {"date": "2020-10-19", "close": 1792.0, "volume": 80.0}, {"date": "2020-10-20", "close": 1696.0, "volume": 77.0}, {"date": "2020-10-21", "close": 1680.0, "volume": 385.0}, {"date": "2020-10-22", "close": 1672.0, "volume": 46.0}, {"date": "2020-10-23", "close": 1696.0, "volume": 22.0}, {"date": "2020-10-26", "close": 1656.0, "volume": 244.0}, {"date": "2020-10-27", "close": 1616.0, "volume": 34.0}, {"date": "2020-10-28", "close": 1600.0, "volume": 129.0}, {"date": "2020-10-29", "close": 1560.2624, "volume": 66.0}, {"date": "2020-10-30", "close": 1529.76, "volume": 25.0}, {"date": "2020-11-02", "close": 1530.72, "volume": 46.0}, {"date": "2020-11-03", "close": 1567.84, "volume": 57.0}, {"date": "2020-11-04", "close": 1570.88, "volume": 13.0}, {"date": "2020-11-05", "close": 1712.0, "volume": 408.0}, {"date": "2020-11-06", "close": 1584.0, "volume": 87.0}, {"date": "2020-11-09", "close": 1580.8, "volume": 89.0}, {"date": "2020-11-10", "close": 1599.84, "volume": 60.0}, {"date": "2020-11-11", "close": 1649.6, "volume": 86.0}, {"date": "2020-11-12", "close": 1632.0, "volume": 52.0}, {"date": "2020-11-13", "close": 1616.0, "volume": 52.0}, {"date": "2020-11-16", "close": 1631.84, "volume": 59.0}, {"date": "2020-11-17", "close": 1608.0, "volume": 70.0}, {"date": "2020-11-18", "close": 1600.0, "volume": 76.0}, {"date": "2020-11-19", "close": 1648.0, "volume": 70.0}, {"date": "2020-11-20", "close": 1680.0, "volume": 125.0}, {"date": "2020-11-23", "close": 1712.0, "volume": 267.0}, {"date": "2020-11-24", "close": 1843.36, "volume": 243.0}, {"date": "2020-11-25", "close": 1856.0, "volume": 529.0}, {"date": "2020-11-27", "close": 1857.76, "volume": 93.0}, {"date": "2020-11-30", "close": 1792.0, "volume": 146.0}, {"date": "2020-12-01", "close": 1792.0, "volume": 250.0}, {"date": "2020-12-02", "close": 2032.0, "volume": 1653.0}, {"date": "2020-12-03", "close": 2096.0, "volume": 322.0}, {"date": "2020-12-04", "close": 2000.0, "volume": 79.0}, {"date": "2020-12-07", "close": 1920.0, "volume": 149.0}, {"date": "2020-12-08", "close": 1904.0, "volume": 139.0}, {"date": "2020-12-09", "close": 1808.0, "volume": 101.0}, {"date": "2020-12-10", "close": 1872.0, "volume": 41.0}, {"date": "2020-12-11", "close": 1824.0, "volume": 48.0}, {"date": "2020-12-14", "close": 1827.36, "volume": 57.0}, {"date": "2020-12-15", "close": 1760.0, "volume": 101.0}, {"date": "2020-12-16", "close": 1808.0, "volume": 42.0}, {"date": "2020-12-17", "close": 1808.0, "volume": 41.0}, {"date": "2020-12-18", "close": 1904.0, "volume": 631.0}, {"date": "2020-12-21", "close": 1888.0, "volume": 141.0}, {"date": "2020-12-22", "close": 2048.0, "volume": 882.0}, {"date": "2020-12-23", "close": 2064.0, "volume": 333.0}, {"date": "2020-12-24", "close": 2000.0, "volume": 91.0}, {"date": "2020-12-28", "close": 1984.0, "volume": 150.0}, {"date": "2020-12-29", "close": 2400.0, "volume": 1154.0}, {"date": "2020-12-30", "close": 2352.0, "volume": 1058.0}, {"date": "2020-12-31", "close": 2256.0, "volume": 426.0}, {"date": "2021-01-04", "close": 2448.0, "volume": 256.0}, {"date": "2021-01-05", "close": 2704.0, "volume": 736.0}, {"date": "2021-01-06", "close": 2144.0, "volume": 1770.0}, {"date": "2021-01-07", "close": 2144.0, "volume": 530.0}, {"date": "2021-01-08", "close": 2064.0, "volume": 398.0}, {"date": "2021-01-11", "close": 2096.0, "volume": 274.0}, {"date": "2021-01-12", "close": 2096.0, "volume": 200.0}, {"date": "2021-01-13", "close": 2176.0, "volume": 280.0}, {"date": "2021-01-14", "close": 2320.0, "volume": 898.0}, {"date": "2021-01-15", "close": 2176.0, "volume": 197.0}, {"date": "2021-01-19", "close": 2480.0, "volume": 669.0}, {"date": "2021-01-20", "close": 2496.0, "volume": 425.0}, {"date": "2021-01-21", "close": 2480.0, "volume": 285.0}, {"date": "2021-01-22", "close": 2480.0, "volume": 392.0}, {"date": "2021-01-25", "close": 2400.0, "volume": 351.0}, {"date": "2021-01-26", "close": 2368.0, "volume": 167.0}, {"date": "2021-01-27", "close": 2352.0, "volume": 307.0}, {"date": "2021-01-28", "close": 2288.0, "volume": 448.0}, {"date": "2021-01-29", "close": 2304.0, "volume": 193.0}, {"date": "2021-02-01", "close": 2288.0, "volume": 199.0}, {"date": "2021-02-02", "close": 2304.0, "volume": 568.0}, {"date": "2021-02-03", "close": 2272.0, "volume": 340.0}, {"date": "2021-02-04", "close": 2448.0, "volume": 490.0}, {"date": "2021-02-05", "close": 2544.0, "volume": 669.0}, {"date": "2021-02-08", "close": 2736.0, "volume": 948.0}, {"date": "2021-02-09", "close": 2848.0, "volume": 723.0}, {"date": "2021-02-10", "close": 2752.0, "volume": 400.0}, {"date": "2021-02-11", "close": 2944.0, "volume": 883.0}, {"date": "2021-02-12", "close": 2736.0, "volume": 661.0}, {"date": "2021-02-16", "close": 2960.0, "volume": 459.0}, {"date": "2021-02-17", "close": 2816.0, "volume": 525.0}, {"date": "2021-02-18", "close": 2592.0, "volume": 209.0}, {"date": "2021-02-19", "close": 2800.0, "volume": 444.0}, {"date": "2021-02-22", "close": 2736.0, "volume": 346.0}, {"date": "2021-02-23", "close": 2368.0, "volume": 1474.0}, {"date": "2021-02-24", "close": 2496.0, "volume": 918.0}, {"date": "2021-02-25", "close": 2336.0, "volume": 273.0}, {"date": "2021-02-26", "close": 2144.0, "volume": 306.0}, {"date": "2021-03-01", "close": 2240.0, "volume": 99.0}, {"date": "2021-03-02", "close": 2176.0, "volume": 183.0}, {"date": "2021-03-03", "close": 2000.0, "volume": 240.0}, {"date": "2021-03-04", "close": 1952.0, "volume": 497.0}, {"date": "2021-03-05", "close": 1936.0, "volume": 141.0}, {"date": "2021-03-08", "close": 1936.0, "volume": 177.0}, {"date": "2021-03-09", "close": 2096.0, "volume": 142.0}, {"date": "2021-03-10", "close": 2096.0, "volume": 77.0}, {"date": "2021-03-11", "close": 2176.0, "volume": 103.0}, {"date": "2021-03-12", "close": 2160.0, "volume": 48.0}, {"date": "2021-03-15", "close": 2288.0, "volume": 265.0}, {"date": "2021-03-16", "close": 2096.0, "volume": 130.0}, {"date": "2021-03-17", "close": 2496.0, "volume": 1831.0}, {"date": "2021-03-18", "close": 2416.0, "volume": 712.0}, {"date": "2021-03-19", "close": 2368.0, "volume": 151.0}, {"date": "2021-03-22", "close": 2496.0, "volume": 1165.0}, {"date": "2021-03-23", "close": 1952.0, "volume": 2191.0}, {"date": "2021-03-24", "close": 2016.0, "volume": 744.0}, {"date": "2021-03-25", "close": 2000.0, "volume": 482.0}, {"date": "2021-03-26", "close": 2000.0, "volume": 674.0}, {"date": "2021-03-29", "close": 1856.0, "volume": 343.0}, {"date": "2021-03-30", "close": 1760.0, "volume": 287.0}, {"date": "2021-03-31", "close": 1856.0, "volume": 328.0}, {"date": "2021-04-01", "close": 1840.0, "volume": 123.0}, {"date": "2021-04-05", "close": 1936.0, "volume": 385.0}, {"date": "2021-04-06", "close": 1888.0, "volume": 172.0}, {"date": "2021-04-07", "close": 1808.0, "volume": 469.0}, {"date": "2021-04-08", "close": 1744.0, "volume": 343.0}, {"date": "2021-04-09", "close": 1712.0, "volume": 108.0}, {"date": "2021-04-12", "close": 1656.0, "volume": 204.0}, {"date": "2021-04-13", "close": 1631.84, "volume": 134.0}, {"date": "2021-04-14", "close": 1648.0, "volume": 68.0}, {"date": "2021-04-15", "close": 1568.0, "volume": 375.0}, {"date": "2021-04-16", "close": 1568.0, "volume": 158.0}, {"date": "2021-04-19", "close": 1600.0, "volume": 194.0}, {"date": "2021-04-20", "close": 1600.0, "volume": 155.0}, {"date": "2021-04-21", "close": 1592.16, "volume": 94.0}, {"date": "2021-04-22", "close": 1600.0, "volume": 131.0}, {"date": "2021-04-23", "close": 1662.4, "volume": 179.0}, {"date": "2021-04-26", "close": 1720.0, "volume": 120.0}, {"date": "2021-04-27", "close": 1632.0, "volume": 131.0}, {"date": "2021-04-28", "close": 1680.0, "volume": 58.0}, {"date": "2021-04-29", "close": 1648.0, "volume": 132.0}, {"date": "2021-04-30", "close": 1591.2, "volume": 109.0}, {"date": "2021-05-03", "close": 1568.0, "volume": 108.0}, {"date": "2021-05-04", "close": 1550.4, "volume": 314.0}, {"date": "2021-05-05", "close": 1936.0, "volume": 2695.0}, {"date": "2021-05-06", "close": 1664.0, "volume": 732.0}, {"date": "2021-05-07", "close": 1856.0, "volume": 668.0}, {"date": "2021-05-10", "close": 1856.0, "volume": 392.0}, {"date": "2021-05-11", "close": 1824.0, "volume": 234.0}, {"date": "2021-05-12", "close": 1888.0, "volume": 434.0}, {"date": "2021-05-13", "close": 1824.0, "volume": 181.0}, {"date": "2021-05-14", "close": 1984.0, "volume": 646.0}, {"date": "2021-05-17", "close": 1936.0, "volume": 247.0}, {"date": "2021-05-18", "close": 1984.0, "volume": 201.0}, {"date": "2021-05-19", "close": 1968.0, "volume": 134.0}, {"date": "2021-05-20", "close": 1952.0, "volume": 46.0}, {"date": "2021-05-21", "close": 1984.0, "volume": 77.0}, {"date": "2021-05-24", "close": 2000.0, "volume": 274.0}, {"date": "2021-05-25", "close": 1904.0, "volume": 194.0}, {"date": "2021-05-26", "close": 1976.0, "volume": 188.0}, {"date": "2021-05-27", "close": 2032.0, "volume": 117.0}, {"date": "2021-05-28", "close": 2032.0, "volume": 449.0}, {"date": "2021-06-01", "close": 2064.0, "volume": 98.0}, {"date": "2021-06-02", "close": 2176.0, "volume": 405.0}, {"date": "2021-06-03", "close": 2240.0, "volume": 194.0}, {"date": "2021-06-04", "close": 2224.0, "volume": 115.0}, {"date": "2021-06-07", "close": 2240.0, "volume": 185.0}, {"date": "2021-06-08", "close": 2272.0, "volume": 369.0}, {"date": "2021-06-09", "close": 2304.0, "volume": 145.0}, {"date": "2021-06-10", "close": 2304.0, "volume": 516.0}, {"date": "2021-06-11", "close": 2368.0, "volume": 112.0}, {"date": "2021-06-14", "close": 2224.0, "volume": 343.0}, {"date": "2021-06-15", "close": 2160.0, "volume": 128.0}, {"date": "2021-06-16", "close": 2192.0, "volume": 80.0}, {"date": "2021-06-17", "close": 2080.0, "volume": 164.0}, {"date": "2021-06-18", "close": 2048.0, "volume": 79.0}, {"date": "2021-06-21", "close": 1984.0, "volume": 75.0}, {"date": "2021-06-22", "close": 2048.0, "volume": 81.0}, {"date": "2021-06-23", "close": 2000.0, "volume": 100.0}, {"date": "2021-06-24", "close": 2016.0, "volume": 142.0}, {"date": "2021-06-25", "close": 2096.0, "volume": 188.0}, {"date": "2021-06-28", "close": 2240.0, "volume": 320.0}, {"date": "2021-06-29", "close": 2304.0, "volume": 2036.0}, {"date": "2021-06-30", "close": 2464.0, "volume": 4007.0}, {"date": "2021-07-01", "close": 2432.0, "volume": 877.0}, {"date": "2021-07-02", "close": 2432.0, "volume": 323.0}, {"date": "2021-07-06", "close": 2368.0, "volume": 198.0}, {"date": "2021-07-07", "close": 2208.0, "volume": 344.0}, {"date": "2021-07-08", "close": 2224.0, "volume": 198.0}, {"date": "2021-07-09", "close": 2256.0, "volume": 746.0}, {"date": "2021-07-12", "close": 2272.0, "volume": 141.0}, {"date": "2021-07-13", "close": 2176.0, "volume": 182.0}, {"date": "2021-07-14", "close": 2192.0, "volume": 152.0}, {"date": "2021-07-15", "close": 2112.0, "volume": 161.0}, {"date": "2021-07-16", "close": 2096.0, "volume": 44.0}, {"date": "2021-07-19", "close": 2048.0, "volume": 144.0}, {"date": "2021-07-20", "close": 2128.0, "volume": 58.0}, {"date": "2021-07-21", "close": 2176.0, "volume": 57.0}, {"date": "2021-07-22", "close": 2192.0, "volume": 67.0}, {"date": "2021-07-23", "close": 2144.0, "volume": 67.0}, {"date": "2021-07-26", "close": 2064.0, "volume": 125.0}, {"date": "2021-07-27", "close": 1920.0, "volume": 135.0}, {"date": "2021-07-28", "close": 2048.0, "volume": 46.0}, {"date": "2021-07-29", "close": 2064.0, "volume": 77.0}, {"date": "2021-07-30", "close": 2032.0, "volume": 46.0}, {"date": "2021-08-02", "close": 1936.0, "volume": 160.0}, {"date": "2021-08-03", "close": 1888.0, "volume": 96.0}, {"date": "2021-08-04", "close": 1856.0, "volume": 59.0}, {"date": "2021-08-05", "close": 1952.0, "volume": 82.0}, {"date": "2021-08-06", "close": 1904.0, "volume": 71.0}, {"date": "2021-08-09", "close": 1856.0, "volume": 36.0}, {"date": "2021-08-10", "close": 1904.0, "volume": 25.0}, {"date": "2021-08-11", "close": 1888.0, "volume": 37.0}, {"date": "2021-08-12", "close": 1856.0, "volume": 42.0}, {"date": "2021-08-13", "close": 1872.0, "volume": 78.0}, {"date": "2021-08-16", "close": 1904.0, "volume": 103.0}, {"date": "2021-08-17", "close": 1792.0, "volume": 130.0}, {"date": "2021-08-18", "close": 1800.0, "volume": 28.0}, {"date": "2021-08-19", "close": 1776.0, "volume": 34.0}, {"date": "2021-08-20", "close": 1824.0, "volume": 107.0}, {"date": "2021-08-23", "close": 1776.0, "volume": 65.0}, {"date": "2021-08-24", "close": 1840.0, "volume": 75.0}, {"date": "2021-08-25", "close": 1840.0, "volume": 21.0}, {"date": "2021-08-26", "close": 1824.0, "volume": 86.0}, {"date": "2021-08-27", "close": 1824.0, "volume": 32.0}, {"date": "2021-08-30", "close": 1808.0, "volume": 34.0}, {"date": "2021-08-31", "close": 1856.0, "volume": 50.0}, {"date": "2021-09-01", "close": 1856.0, "volume": 55.0}, {"date": "2021-09-02", "close": 1872.0, "volume": 44.0}, {"date": "2021-09-03", "close": 1840.0, "volume": 17.0}, {"date": "2021-09-07", "close": 1920.0, "volume": 33.0}, {"date": "2021-09-08", "close": 2128.0, "volume": 183.0}, {"date": "2021-09-09", "close": 2208.0, "volume": 331.0}, {"date": "2021-09-10", "close": 2208.0, "volume": 232.0}, {"date": "2021-09-13", "close": 2304.0, "volume": 114.0}, {"date": "2021-09-14", "close": 2272.0, "volume": 193.0}, {"date": "2021-09-15", "close": 2224.0, "volume": 229.0}, {"date": "2021-09-16", "close": 2080.0, "volume": 69.0}, {"date": "2021-09-17", "close": 2192.0, "volume": 42.0}, {"date": "2021-09-20", "close": 2005.76, "volume": 49.0}, {"date": "2021-09-21", "close": 2080.0, "volume": 41.0}, {"date": "2021-09-22", "close": 2128.0, "volume": 44.0}, {"date": "2021-09-23", "close": 2448.0, "volume": 631.0}, {"date": "2021-09-24", "close": 2240.0, "volume": 172.0}, {"date": "2021-09-27", "close": 2208.0, "volume": 72.0}, {"date": "2021-09-28", "close": 2112.0, "volume": 87.0}, {"date": "2021-09-29", "close": 2176.0, "volume": 73.0}, {"date": "2021-09-30", "close": 2192.0, "volume": 65.0}, {"date": "2021-10-01", "close": 2192.0, "volume": 74.0}, {"date": "2021-10-04", "close": 2096.0, "volume": 79.0}, {"date": "2021-10-05", "close": 2112.0, "volume": 53.0}, {"date": "2021-10-06", "close": 2096.0, "volume": 12.0}, {"date": "2021-10-07", "close": 2048.0, "volume": 49.0}, {"date": "2021-10-08", "close": 1984.0, "volume": 103.0}, {"date": "2021-10-11", "close": 2032.0, "volume": 20.0}, {"date": "2021-10-12", "close": 2032.0, "volume": 12.0}, {"date": "2021-10-13", "close": 1984.0, "volume": 55.0}, {"date": "2021-10-14", "close": 2032.0, "volume": 25.0}, {"date": "2021-10-15", "close": 1984.0, "volume": 29.0}, {"date": "2021-10-18", "close": 2048.0, "volume": 72.0}, {"date": "2021-10-19", "close": 1968.0, "volume": 41.0}, {"date": "2021-10-20", "close": 1919.68, "volume": 74.0}, {"date": "2021-10-21", "close": 1904.0, "volume": 53.0}, {"date": "2021-10-22", "close": 1888.0, "volume": 149.0}, {"date": "2021-10-25", "close": 1856.0, "volume": 240.0}, {"date": "2021-10-26", "close": 2528.0, "volume": 170152.0}, {"date": "2021-10-27", "close": 2000.0, "volume": 9767.0}, {"date": "2021-10-28", "close": 2000.0, "volume": 4052.0}, {"date": "2021-10-29", "close": 1904.0, "volume": 1641.0}, {"date": "2021-11-01", "close": 2032.0, "volume": 2897.0}, {"date": "2021-11-02", "close": 1904.0, "volume": 1361.0}, {"date": "2021-11-03", "close": 1968.0, "volume": 4615.0}, {"date": "2021-11-04", "close": 1904.0, "volume": 1074.0}, {"date": "2021-11-05", "close": 1840.0, "volume": 1823.0}, {"date": "2021-11-08", "close": 1856.0, "volume": 1008.0}, {"date": "2021-11-09", "close": 1824.0, "volume": 2162.0}, {"date": "2021-11-10", "close": 1664.0, "volume": 1379.0}, {"date": "2021-11-11", "close": 1680.0, "volume": 1549.0}, {"date": "2021-11-12", "close": 1680.0, "volume": 1643.0}, {"date": "2021-11-15", "close": 1680.0, "volume": 1100.0}, {"date": "2021-11-16", "close": 1600.0, "volume": 734.0}, {"date": "2021-11-17", "close": 1408.0, "volume": 3774.0}, {"date": "2021-11-18", "close": 1392.0, "volume": 586.0}, {"date": "2021-11-19", "close": 1352.16, "volume": 723.0}, {"date": "2021-11-22", "close": 1267.04, "volume": 486.0}, {"date": "2021-11-23", "close": 1254.56, "volume": 312.0}, {"date": "2021-11-24", "close": 1310.4, "volume": 557.0}, {"date": "2021-11-26", "close": 1227.04, "volume": 167.0}, {"date": "2021-11-29", "close": 1270.88, "volume": 909.0}, {"date": "2021-11-30", "close": 1253.6, "volume": 269.0}, {"date": "2021-12-01", "close": 1132.0, "volume": 658.0}, {"date": "2021-12-02", "close": 1075.68, "volume": 1067.0}, {"date": "2021-12-03", "close": 1056.0, "volume": 1130.0}, {"date": "2021-12-06", "close": 977.12, "volume": 3087.0}, {"date": "2021-12-07", "close": 1131.84, "volume": 478.0}, {"date": "2021-12-08", "close": 1160.64, "volume": 385.0}, {"date": "2021-12-09", "close": 1092.96, "volume": 265.0}, {"date": "2021-12-10", "close": 1082.08, "volume": 402.0}, {"date": "2021-12-13", "close": 1048.0, "volume": 209.0}, {"date": "2021-12-14", "close": 1024.0, "volume": 89.0}, {"date": "2021-12-15", "close": 1026.24, "volume": 191.0}, {"date": "2021-12-16", "close": 1041.6, "volume": 58.0}, {"date": "2021-12-17", "close": 1019.36, "volume": 200.0}, {"date": "2021-12-20", "close": 977.92, "volume": 159.0}, {"date": "2021-12-21", "close": 976.0, "volume": 182.0}, {"date": "2021-12-22", "close": 998.24, "volume": 228.0}, {"date": "2021-12-23", "close": 1036.8, "volume": 244.0}, {"date": "2021-12-27", "close": 937.12, "volume": 2264.0}, {"date": "2021-12-28", "close": 903.2, "volume": 948.0}, {"date": "2021-12-29", "close": 848.0, "volume": 420.0}, {"date": "2021-12-30", "close": 833.6, "volume": 231.0}, {"date": "2021-12-31", "close": 808.0, "volume": 507.0}, {"date": "2022-01-03", "close": 846.5584, "volume": 320.0}, {"date": "2022-01-04", "close": 844.16, "volume": 226.0}, {"date": "2022-01-05", "close": 795.2, "volume": 340.0}, {"date": "2022-01-06", "close": 784.0, "volume": 489.0}, {"date": "2022-01-07", "close": 765.6, "volume": 196.0}, {"date": "2022-01-10", "close": 737.6, "volume": 198.0}, {"date": "2022-01-11", "close": 761.28, "volume": 1086.0}, {"date": "2022-01-12", "close": 744.96, "volume": 131.0}, {"date": "2022-01-13", "close": 689.28, "volume": 255.0}, {"date": "2022-01-14", "close": 670.88, "volume": 764.0}, {"date": "2022-01-18", "close": 665.6, "volume": 134.0}, {"date": "2022-01-19", "close": 646.72, "volume": 108.0}, {"date": "2022-01-20", "close": 592.0, "volume": 243.0}, {"date": "2022-01-21", "close": 609.6, "volume": 678.0}, {"date": "2022-01-24", "close": 584.16, "volume": 300.0}, {"date": "2022-01-25", "close": 619.36, "volume": 217.0}, {"date": "2022-01-26", "close": 587.2, "volume": 128.0}, {"date": "2022-01-27", "close": 627.2, "volume": 657.0}, {"date": "2022-01-28", "close": 624.6944, "volume": 407.0}, {"date": "2022-01-31", "close": 644.8, "volume": 530.0}, {"date": "2022-02-01", "close": 623.84, "volume": 753.0}, {"date": "2022-02-02", "close": 592.0, "volume": 387.0}, {"date": "2022-02-03", "close": 569.76, "volume": 208.0}, {"date": "2022-02-04", "close": 580.8, "volume": 336.0}, {"date": "2022-02-07", "close": 561.76, "volume": 236.0}, {"date": "2022-02-08", "close": 571.36, "volume": 539.0}, {"date": "2022-02-09", "close": 595.2, "volume": 304.0}, {"date": "2022-02-10", "close": 590.24, "volume": 215.0}, {"date": "2022-02-11", "close": 587.36, "volume": 141.0}, {"date": "2022-02-14", "close": 550.08, "volume": 156.0}, {"date": "2022-02-15", "close": 585.6, "volume": 199.0}, {"date": "2022-02-16", "close": 582.4, "volume": 121.0}, {"date": "2022-02-17", "close": 567.84, "volume": 82.0}, {"date": "2022-02-18", "close": 543.84, "volume": 115.0}, {"date": "2022-02-22", "close": 531.68, "volume": 75.0}, {"date": "2022-02-23", "close": 512.16, "volume": 105.0}, {"date": "2022-02-24", "close": 518.56, "volume": 230.0}, {"date": "2022-02-25", "close": 540.8, "volume": 213.0}, {"date": "2022-02-28", "close": 531.84, "volume": 143.0}, {"date": "2022-03-01", "close": 624.0, "volume": 1591.0}, {"date": "2022-03-02", "close": 627.2, "volume": 602.0}, {"date": "2022-03-03", "close": 575.84, "volume": 937.0}, {"date": "2022-03-04", "close": 571.9632, "volume": 379.0}, {"date": "2022-03-07", "close": 619.2, "volume": 2044.0}, {"date": "2022-03-08", "close": 623.9984, "volume": 334.0}, {"date": "2022-03-09", "close": 640.0, "volume": 399.0}, {"date": "2022-03-10", "close": 655.84, "volume": 533.0}, {"date": "2022-03-11", "close": 632.0, "volume": 1629.0}, {"date": "2022-03-14", "close": 480.0, "volume": 1939.0}, {"date": "2022-03-15", "close": 486.4, "volume": 430.0}, {"date": "2022-03-16", "close": 505.92, "volume": 357.0}, {"date": "2022-03-17", "close": 536.0, "volume": 248.0}, {"date": "2022-03-18", "close": 576.0, "volume": 346.0}, {"date": "2022-03-21", "close": 561.6, "volume": 269.0}, {"date": "2022-03-22", "close": 556.64, "volume": 256.0}, {"date": "2022-03-23", "close": 544.0, "volume": 173.0}, {"date": "2022-03-24", "close": 571.2, "volume": 171.0}, {"date": "2022-03-25", "close": 550.4, "volume": 249.0}, {"date": "2022-03-28", "close": 514.4, "volume": 176.0}, {"date": "2022-03-29", "close": 538.24, "volume": 147.0}, {"date": "2022-03-30", "close": 533.12, "volume": 60.0}, {"date": "2022-03-31", "close": 552.0, "volume": 432.0}, {"date": "2022-04-01", "close": 528.0, "volume": 166.0}, {"date": "2022-04-04", "close": 563.36, "volume": 347.0}, {"date": "2022-04-05", "close": 568.0, "volume": 176.0}, {"date": "2022-04-06", "close": 549.6, "volume": 74.0}, {"date": "2022-04-07", "close": 532.8, "volume": 69.0}, {"date": "2022-04-08", "close": 527.68, "volume": 116.0}, {"date": "2022-04-11", "close": 512.0, "volume": 123.0}, {"date": "2022-04-12", "close": 488.48, "volume": 512.0}, {"date": "2022-04-13", "close": 555.2, "volume": 394.0}, {"date": "2022-04-14", "close": 500.16, "volume": 186.0}, {"date": "2022-04-18", "close": 480.32, "volume": 86.0}, {"date": "2022-04-19", "close": 480.96, "volume": 77.0}, {"date": "2022-04-20", "close": 478.72, "volume": 141.0}, {"date": "2022-04-21", "close": 456.0, "volume": 181.0}, {"date": "2022-04-22", "close": 502.24, "volume": 973.0}, {"date": "2022-04-25", "close": 474.88, "volume": 364.0}, {"date": "2022-04-26", "close": 471.68, "volume": 196.0}, {"date": "2022-04-27", "close": 450.72, "volume": 206.0}, {"date": "2022-04-28", "close": 439.84, "volume": 207.0}, {"date": "2022-04-29", "close": 405.12, "volume": 251.0}, {"date": "2022-05-02", "close": 437.44, "volume": 151.0}, {"date": "2022-05-03", "close": 424.1856, "volume": 64.0}, {"date": "2022-05-04", "close": 424.0, "volume": 75.0}, {"date": "2022-05-05", "close": 387.2, "volume": 211.0}, {"date": "2022-05-06", "close": 393.6, "volume": 53.0}, {"date": "2022-05-09", "close": 384.0, "volume": 140.0}, {"date": "2022-05-10", "close": 388.96, "volume": 109.0}, {"date": "2022-05-11", "close": 330.24, "volume": 288.0}, {"date": "2022-05-12", "close": 320.16, "volume": 250.0}, {"date": "2022-05-13", "close": 384.0, "volume": 20728.0}, {"date": "2022-05-16", "close": 348.0, "volume": 1280.0}, {"date": "2022-05-17", "close": 422.4, "volume": 1554.0}, {"date": "2022-05-18", "close": 384.16, "volume": 296.0}, {"date": "2022-05-19", "close": 385.92, "volume": 206.0}, {"date": "2022-05-20", "close": 370.56, "volume": 205.0}, {"date": "2022-05-23", "close": 373.76, "volume": 125.0}, {"date": "2022-05-24", "close": 356.8, "volume": 185.0}, {"date": "2022-05-25", "close": 368.96, "volume": 450.0}, {"date": "2022-05-26", "close": 377.6, "volume": 277.0}, {"date": "2022-05-27", "close": 399.84, "volume": 831.0}, {"date": "2022-05-31", "close": 392.7216, "volume": 361.0}, {"date": "2022-06-01", "close": 374.08, "volume": 97.0}, {"date": "2022-06-02", "close": 383.36, "volume": 69.0}, {"date": "2022-06-03", "close": 391.68, "volume": 119.0}, {"date": "2022-06-06", "close": 379.04, "volume": 131.0}, {"date": "2022-06-07", "close": 382.2384, "volume": 243.0}, {"date": "2022-06-08", "close": 368.0, "volume": 393.0}, {"date": "2022-06-09", "close": 392.8, "volume": 1621.0}, {"date": "2022-06-10", "close": 414.88, "volume": 714.0}, {"date": "2022-06-13", "close": 368.64, "volume": 262.0}, {"date": "2022-06-14", "close": 367.84, "volume": 897.0}, {"date": "2022-06-15", "close": 355.68, "volume": 346.0}, {"date": "2022-06-16", "close": 360.48, "volume": 138.0}, {"date": "2022-06-17", "close": 348.96, "volume": 193.0}, {"date": "2022-06-21", "close": 353.6, "volume": 296.0}, {"date": "2022-06-22", "close": 355.68, "volume": 545.0}, {"date": "2022-06-23", "close": 370.88, "volume": 117.0}, {"date": "2022-06-24", "close": 386.08, "volume": 61.0}, {"date": "2022-06-27", "close": 376.8, "volume": 81.0}, {"date": "2022-06-28", "close": 375.6784, "volume": 49.0}, {"date": "2022-06-29", "close": 361.8976, "volume": 46.0}, {"date": "2022-06-30", "close": 305.6, "volume": 344.0}, {"date": "2022-07-01", "close": 341.76, "volume": 113.0}, {"date": "2022-07-05", "close": 329.6016, "volume": 106.0}, {"date": "2022-07-06", "close": 342.56, "volume": 115.0}, {"date": "2022-07-07", "close": 375.84, "volume": 178.0}, {"date": "2022-07-08", "close": 377.6, "volume": 66.0}, {"date": "2022-07-11", "close": 379.2, "volume": 117.0}, {"date": "2022-07-12", "close": 359.52, "volume": 62.0}, {"date": "2022-07-13", "close": 360.16, "volume": 64.0}, {"date": "2022-07-14", "close": 345.76, "volume": 123.0}, {"date": "2022-07-15", "close": 352.0, "volume": 216.0}, {"date": "2022-07-18", "close": 369.6, "volume": 51.0}, {"date": "2022-07-19", "close": 368.0, "volume": 106.0}, {"date": "2022-07-20", "close": 372.48, "volume": 117.0}, {"date": "2022-07-21", "close": 383.84, "volume": 120.0}, {"date": "2022-07-22", "close": 400.0, "volume": 322.0}, {"date": "2022-07-25", "close": 363.52, "volume": 162.0}, {"date": "2022-07-26", "close": 344.16, "volume": 151.0}, {"date": "2022-07-27", "close": 350.08, "volume": 111.0}, {"date": "2022-07-28", "close": 322.08, "volume": 209.0}, {"date": "2022-07-29", "close": 338.24, "volume": 90.0}, {"date": "2022-08-01", "close": 334.24, "volume": 166.0}, {"date": "2022-08-02", "close": 363.36, "volume": 263.0}, {"date": "2022-08-03", "close": 384.0, "volume": 867.0}, {"date": "2022-08-04", "close": 387.68, "volume": 290.0}, {"date": "2022-08-05", "close": 369.76, "volume": 138.0}, {"date": "2022-08-08", "close": 385.36, "volume": 112.0}, {"date": "2022-08-09", "close": 372.0, "volume": 100.0}, {"date": "2022-08-10", "close": 365.44, "volume": 75.0}, {"date": "2022-08-11", "close": 371.84, "volume": 114.0}, {"date": "2022-08-12", "close": 396.16, "volume": 464.0}, {"date": "2022-08-15", "close": 411.04, "volume": 157.0}, {"date": "2022-08-16", "close": 539.2, "volume": 24594.0}, {"date": "2022-08-17", "close": 480.0, "volume": 1662.0}, {"date": "2022-08-18", "close": 528.0, "volume": 723.0}, {"date": "2022-08-19", "close": 459.84, "volume": 370.0}, {"date": "2022-08-22", "close": 402.24, "volume": 269.0}, {"date": "2022-08-23", "close": 382.7216, "volume": 255.0}, {"date": "2022-08-24", "close": 396.0, "volume": 747.0}, {"date": "2022-08-25", "close": 409.76, "volume": 480.0}, {"date": "2022-08-26", "close": 410.4, "volume": 204.0}, {"date": "2022-08-29", "close": 380.8, "volume": 308.0}, {"date": "2022-08-30", "close": 364.8, "volume": 170.0}, {"date": "2022-08-31", "close": 358.72, "volume": 128.0}, {"date": "2022-09-01", "close": 363.12, "volume": 166.0}, {"date": "2022-09-02", "close": 377.76, "volume": 268.0}, {"date": "2022-09-06", "close": 352.32, "volume": 139.0}, {"date": "2022-09-07", "close": 349.12, "volume": 162.0}, {"date": "2022-09-08", "close": 357.92, "volume": 43.0}, {"date": "2022-09-09", "close": 364.32, "volume": 46.0}, {"date": "2022-09-12", "close": 366.4, "volume": 44.0}, {"date": "2022-09-13", "close": 362.72, "volume": 72.0}, {"date": "2022-09-14", "close": 425.1184, "volume": 5715.0}, {"date": "2022-09-15", "close": 382.4, "volume": 545.0}, {"date": "2022-09-16", "close": 357.44, "volume": 219.0}, {"date": "2022-09-19", "close": 332.8, "volume": 429.0}, {"date": "2022-09-20", "close": 348.48, "volume": 132.0}, {"date": "2022-09-21", "close": 335.52, "volume": 129.0}, {"date": "2022-09-22", "close": 351.84, "volume": 226.0}, {"date": "2022-09-23", "close": 319.2, "volume": 279.0}, {"date": "2022-09-26", "close": 320.32, "volume": 184.0}, {"date": "2022-09-27", "close": 329.12, "volume": 96.0}, {"date": "2022-09-28", "close": 332.48, "volume": 52.0}, {"date": "2022-09-29", "close": 327.2, "volume": 36.0}, {"date": "2022-09-30", "close": 320.0, "volume": 82.0}, {"date": "2022-10-03", "close": 304.0, "volume": 106.0}, {"date": "2022-10-04", "close": 327.1984, "volume": 39.0}, {"date": "2022-10-05", "close": 312.16, "volume": 66.0}, {"date": "2022-10-06", "close": 315.2, "volume": 52.0}, {"date": "2022-10-07", "close": 312.0016, "volume": 64.0}, {"date": "2022-10-10", "close": 296.0, "volume": 98.0}, {"date": "2022-10-11", "close": 296.8, "volume": 43.0}, {"date": "2022-10-12", "close": 272.0, "volume": 314.0}, {"date": "2022-10-13", "close": 268.8, "volume": 137.0}, {"date": "2022-10-14", "close": 268.32, "volume": 42.0}, {"date": "2022-10-17", "close": 272.0, "volume": 127.0}, {"date": "2022-10-18", "close": 272.0, "volume": 105.0}, {"date": "2022-10-19", "close": 288.0, "volume": 107.0}, {"date": "2022-10-20", "close": 288.0, "volume": 39.0}, {"date": "2022-10-21", "close": 280.16, "volume": 64.0}, {"date": "2022-10-24", "close": 271.36, "volume": 47.0}, {"date": "2022-10-25", "close": 273.76, "volume": 87.0}, {"date": "2022-10-26", "close": 264.0784, "volume": 219.0}, {"date": "2022-10-27", "close": 274.4, "volume": 91.0}, {"date": "2022-10-28", "close": 273.76, "volume": 40.0}, {"date": "2022-10-31", "close": 281.44, "volume": 48.0}, {"date": "2022-11-01", "close": 278.92, "volume": 26.0}, {"date": "2022-11-02", "close": 312.32, "volume": 219.0}, {"date": "2022-11-03", "close": 295.7584, "volume": 202.0}, {"date": "2022-11-04", "close": 288.0, "volume": 52.0}, {"date": "2022-11-07", "close": 292.32, "volume": 53.0}, {"date": "2022-11-08", "close": 291.2, "volume": 52.0}, {"date": "2022-11-09", "close": 285.12, "volume": 68.0}, {"date": "2022-11-10", "close": 285.584, "volume": 88.0}, {"date": "2022-11-11", "close": 285.12, "volume": 29.0}, {"date": "2022-11-14", "close": 304.0, "volume": 209.0}, {"date": "2022-11-15", "close": 301.12, "volume": 486.0}, {"date": "2022-11-16", "close": 275.36, "volume": 143.0}, {"date": "2022-11-17", "close": 262.24, "volume": 76.0}, {"date": "2022-11-18", "close": 273.6, "volume": 74.0}, {"date": "2022-11-21", "close": 264.16, "volume": 74.0}, {"date": "2022-11-22", "close": 275.68, "volume": 29.0}, {"date": "2022-11-23", "close": 271.5216, "volume": 18.0}, {"date": "2022-11-25", "close": 275.36, "volume": 24.0}, {"date": "2022-11-28", "close": 261.28, "volume": 50.0}, {"date": "2022-11-29", "close": 258.08, "volume": 116.0}, {"date": "2022-11-30", "close": 263.2, "volume": 52.0}, {"date": "2022-12-01", "close": 261.28, "volume": 51.0}, {"date": "2022-12-02", "close": 263.04, "volume": 88.0}, {"date": "2022-12-05", "close": 262.88, "volume": 64.0}, {"date": "2022-12-06", "close": 255.36, "volume": 70.0}, {"date": "2022-12-07", "close": 240.0, "volume": 1066.0}, {"date": "2022-12-08", "close": 304.0, "volume": 6250.0}, {"date": "2022-12-09", "close": 227.2, "volume": 5180.0}, {"date": "2022-12-12", "close": 198.4, "volume": 1868.0}, {"date": "2022-12-13", "close": 204.8, "volume": 972.0}, {"date": "2022-12-14", "close": 193.92, "volume": 1574.0}, {"date": "2022-12-15", "close": 173.44, "volume": 1042.0}, {"date": "2022-12-16", "close": 179.2, "volume": 1258.0}, {"date": "2022-12-19", "close": 169.6064, "volume": 332.0}, {"date": "2022-12-20", "close": 172.8, "volume": 313.0}, {"date": "2022-12-21", "close": 174.72, "volume": 534.0}, {"date": "2022-12-22", "close": 174.72, "volume": null}, {"date": "2022-12-23", "close": 174.72, "volume": null}, {"date": "2022-12-27", "close": 174.72, "volume": null}, {"date": "2022-12-28", "close": 172.8, "volume": 1484.0}, {"date": "2022-12-29", "close": 170.24, "volume": 1206.0}, {"date": "2022-12-30", "close": 174.08, "volume": 268.0}, {"date": "2023-01-03", "close": 179.1936, "volume": 459.0}, {"date": "2023-01-04", "close": 176.64, "volume": 1700.0}, {"date": "2023-01-05", "close": 184.96, "volume": 325.0}, {"date": "2023-01-06", "close": 181.12, "volume": 244.0}, {"date": "2023-01-09", "close": 181.76, "volume": 474.0}, {"date": "2023-01-10", "close": 176.64, "volume": 1185.0}, {"date": "2023-01-11", "close": 176.64, "volume": 499.0}, {"date": "2023-01-12", "close": 179.2, "volume": 230.0}, {"date": "2023-01-13", "close": 184.32, "volume": 166.0}, {"date": "2023-01-17", "close": 185.6, "volume": 929.0}, {"date": "2023-01-18", "close": 173.44, "volume": 836.0}, {"date": "2023-01-19", "close": 172.8, "volume": 259.0}, {"date": "2023-01-20", "close": 180.48, "volume": 67.0}, {"date": "2023-01-23", "close": 174.72, "volume": 171.0}, {"date": "2023-01-24", "close": 177.28, "volume": 165.0}, {"date": "2023-01-25", "close": 179.84, "volume": 132.0}, {"date": "2023-01-26", "close": 174.72, "volume": 245.0}, {"date": "2023-01-27", "close": 179.84, "volume": 188.0}, {"date": "2023-01-30", "close": 179.2, "volume": 314.0}, {"date": "2023-01-31", "close": 180.4224, "volume": 260.0}, {"date": "2023-02-01", "close": 181.12, "volume": 145.0}, {"date": "2023-02-02", "close": 192.64, "volume": 3920.0}, {"date": "2023-02-03", "close": 176.0, "volume": 1132.0}, {"date": "2023-02-06", "close": 176.0, "volume": 991.0}, {"date": "2023-02-07", "close": 133.12, "volume": 29031.0}, {"date": "2023-02-08", "close": 120.32, "volume": 3510.0}, {"date": "2023-02-09", "close": 113.92, "volume": 1710.0}, {"date": "2023-02-10", "close": 110.72, "volume": 509.0}, {"date": "2023-02-13", "close": 110.08, "volume": 541.0}, {"date": "2023-02-14", "close": 105.6, "volume": 560.0}, {"date": "2023-02-15", "close": 103.68, "volume": 1171.0}, {"date": "2023-02-16", "close": 106.88, "volume": 418.0}, {"date": "2023-02-17", "close": 106.88, "volume": 315.0}, {"date": "2023-02-21", "close": 105.6, "volume": 267.0}, {"date": "2023-02-22", "close": 101.12, "volume": 590.0}, {"date": "2023-02-23", "close": 103.04, "volume": 309.0}, {"date": "2023-02-24", "close": 97.28, "volume": 545.0}, {"date": "2023-02-27", "close": 96.0, "volume": 557.0}, {"date": "2023-02-28", "close": 95.36, "volume": 969.0}, {"date": "2023-03-01", "close": 97.28, "volume": 789.0}, {"date": "2023-03-02", "close": 101.12, "volume": 2445.0}, {"date": "2023-03-03", "close": 99.2, "volume": 455.0}, {"date": "2023-03-06", "close": 101.76, "volume": 562.0}, {"date": "2023-03-07", "close": 104.32, "volume": 763.0}, {"date": "2023-03-08", "close": 97.92, "volume": 855.0}, {"date": "2023-03-09", "close": 87.68, "volume": 14883.0}, {"date": "2023-03-10", "close": 83.84, "volume": 1690.0}, {"date": "2023-03-13", "close": 83.2, "volume": 1506.0}, {"date": "2023-03-14", "close": 80.64, "volume": 547.0}, {"date": "2023-03-15", "close": 82.56, "volume": 574.0}, {"date": "2023-03-16", "close": 87.68, "volume": 600.0}, {"date": "2023-03-17", "close": 91.52, "volume": 465.0}, {"date": "2023-03-20", "close": 89.6, "volume": 468.0}, {"date": "2023-03-21", "close": 95.36, "volume": 338.0}, {"date": "2023-03-22", "close": 96.0, "volume": 535.0}, {"date": "2023-03-23", "close": 96.0, "volume": 303.0}, {"date": "2023-03-24", "close": 105.6, "volume": 280.0}, {"date": "2023-03-27", "close": 113.28, "volume": 337.0}, {"date": "2023-03-28", "close": 108.16, "volume": 283.0}, {"date": "2023-03-29", "close": 115.4688, "volume": 1255.0}, {"date": "2023-03-30", "close": 109.44, "volume": 294.0}, {"date": "2023-03-31", "close": 113.28, "volume": 222.0}, {"date": "2023-04-03", "close": 110.08, "volume": 336.0}, {"date": "2023-04-04", "close": 107.52, "volume": 452.0}, {"date": "2023-04-05", "close": 101.76, "volume": 345.0}, {"date": "2023-04-06", "close": 101.76, "volume": 2453.0}, {"date": "2023-04-10", "close": 104.96, "volume": 368.0}, {"date": "2023-04-11", "close": 97.92, "volume": 46.0}, {"date": "2023-04-12", "close": 109.44, "volume": 862.0}, {"date": "2023-04-13", "close": 94.72, "volume": 24487.0}, {"date": "2023-04-14", "close": 98.56, "volume": 56503.0}, {"date": "2023-04-17", "close": 87.04, "volume": 7262.0}, {"date": "2023-04-18", "close": 95.36, "volume": 4119.0}, {"date": "2023-04-19", "close": 85.024, "volume": 1776.0}, {"date": "2023-04-20", "close": 80.0, "volume": 1216.0}, {"date": "2023-04-21", "close": 77.44, "volume": 803.0}, {"date": "2023-04-24", "close": 77.44, "volume": 992.0}, {"date": "2023-04-25", "close": 80.0, "volume": 513.0}, {"date": "2023-04-26", "close": 79.7248, "volume": 447.0}, {"date": "2023-04-27", "close": 77.44, "volume": 280.0}, {"date": "2023-04-28", "close": 75.52, "volume": 609.0}, {"date": "2023-05-01", "close": 72.96, "volume": 441.0}, {"date": "2023-05-02", "close": 78.08, "volume": 1084.0}, {"date": "2023-05-03", "close": 75.52, "volume": 2760.0}, {"date": "2023-05-04", "close": 79.36, "volume": 243.0}, {"date": "2023-05-05", "close": 78.08, "volume": 297.0}, {"date": "2023-05-08", "close": 76.16, "volume": 269.0}, {"date": "2023-05-09", "close": 78.72, "volume": 163.0}, {"date": "2023-05-10", "close": 76.8, "volume": 423.0}, {"date": "2023-05-11", "close": 76.8, "volume": 920.0}, {"date": "2023-05-12", "close": 74.88, "volume": 706.0}, {"date": "2023-05-15", "close": 79.36, "volume": 1621.0}, {"date": "2023-05-16", "close": 71.68, "volume": 682.0}, {"date": "2023-05-17", "close": 75.52, "volume": 286.0}, {"date": "2023-05-18", "close": 78.08, "volume": 371.0}, {"date": "2023-05-19", "close": 76.8, "volume": 207.0}, {"date": "2023-05-22", "close": 76.16, "volume": 60.0}, {"date": "2023-05-23", "close": 79.36, "volume": 5088.0}, {"date": "2023-05-24", "close": 75.52, "volume": 233.0}, {"date": "2023-05-25", "close": 80.0, "volume": 1859.0}, {"date": "2023-05-26", "close": 78.72, "volume": 1588.0}, {"date": "2023-05-30", "close": 75.52, "volume": 342.0}, {"date": "2023-05-31", "close": 76.8, "volume": 138.0}, {"date": "2023-06-01", "close": 74.88, "volume": 298.0}, {"date": "2023-06-02", "close": 72.32, "volume": 875.0}, {"date": "2023-06-05", "close": 74.2336, "volume": 271.0}, {"date": "2023-06-06", "close": 74.88, "volume": 375.0}, {"date": "2023-06-07", "close": 75.52, "volume": 480.0}, {"date": "2023-06-08", "close": 74.2464, "volume": 67.0}, {"date": "2023-06-09", "close": 78.0864, "volume": 2811.0}, {"date": "2023-06-12", "close": 75.52, "volume": 455.0}, {"date": "2023-06-13", "close": 78.72, "volume": 855.0}, {"date": "2023-06-14", "close": 76.8, "volume": 488.0}, {"date": "2023-06-15", "close": 76.1152, "volume": 287.0}, {"date": "2023-06-16", "close": 74.2336, "volume": 665.0}, {"date": "2023-06-20", "close": 69.76, "volume": 555.0}, {"date": "2023-06-21", "close": 69.76, "volume": 537.0}, {"date": "2023-06-22", "close": 67.84, "volume": 167.0}, {"date": "2023-06-23", "close": 67.84, "volume": 55.0}, {"date": "2023-06-26", "close": 68.48, "volume": 364.0}, {"date": "2023-06-27", "close": 67.84, "volume": 255.0}, {"date": "2023-06-28", "close": 68.4672, "volume": 352.0}, {"date": "2023-06-29", "close": 67.3152, "volume": 127.0}, {"date": "2023-06-30", "close": 70.3936, "volume": 189.0}, {"date": "2023-07-03", "close": 72.96, "volume": 330.0}, {"date": "2023-07-05", "close": 75.52, "volume": 7296.0}, {"date": "2023-07-06", "close": 71.04, "volume": 1293.0}, {"date": "2023-07-07", "close": 71.0528, "volume": 291.0}, {"date": "2023-07-10", "close": 72.32, "volume": 484.0}, {"date": "2023-07-11", "close": 72.224, "volume": 1175.0}, {"date": "2023-07-12", "close": 70.4, "volume": 432.0}, {"date": "2023-07-13", "close": 69.76, "volume": 338.0}, {"date": "2023-07-14", "close": 69.12, "volume": 223.0}, {"date": "2023-07-17", "close": 71.68, "volume": 571.0}, {"date": "2023-07-18", "close": 70.3808, "volume": 371.0}, {"date": "2023-07-19", "close": 71.7376, "volume": 128.0}, {"date": "2023-07-20", "close": 68.48, "volume": 181.0}, {"date": "2023-07-21", "close": 71.68, "volume": 196.0}, {"date": "2023-07-24", "close": 68.48, "volume": 222.0}, {"date": "2023-07-25", "close": 67.84, "volume": 403.0}, {"date": "2023-07-26", "close": 69.216, "volume": 461.0}, {"date": "2023-07-27", "close": 68.9728, "volume": 130.0}, {"date": "2023-07-28", "close": 67.936, "volume": 158.0}, {"date": "2023-07-31", "close": 68.48, "volume": 183.0}, {"date": "2023-08-01", "close": 70.08, "volume": 490.0}, {"date": "2023-08-02", "close": 67.2, "volume": 218.0}, {"date": "2023-08-03", "close": 67.2, "volume": 37.0}, {"date": "2023-08-04", "close": 67.2, "volume": 273.0}, {"date": "2023-08-07", "close": 75.52, "volume": 1173.0}, {"date": "2023-08-08", "close": 77.44, "volume": 787.0}, {"date": "2023-08-09", "close": 74.24, "volume": 270.0}, {"date": "2023-08-10", "close": 80.64, "volume": 25027.0}, {"date": "2023-08-11", "close": 73.6, "volume": 1595.0}, {"date": "2023-08-14", "close": 81.92, "volume": 6238.0}, {"date": "2023-08-15", "close": 81.92, "volume": 4584.0}, {"date": "2023-08-16", "close": 90.88, "volume": 2933.0}, {"date": "2023-08-17", "close": 101.12, "volume": 7410.0}, {"date": "2023-08-18", "close": 116.48, "volume": 9064.0}, {"date": "2023-08-21", "close": 141.76, "volume": 21729.0}, {"date": "2023-08-22", "close": 147.2, "volume": 11530.0}, {"date": "2023-08-23", "close": 160.0, "volume": 19404.0}, {"date": "2023-08-24", "close": 147.2, "volume": 5837.0}, {"date": "2023-08-25", "close": 118.4, "volume": 7466.0}, {"date": "2023-08-28", "close": 131.84, "volume": 6846.0}, {"date": "2023-08-29", "close": 124.8, "volume": 2834.0}, {"date": "2023-08-30", "close": 106.88, "volume": 2087.0}, {"date": "2023-08-31", "close": 97.28, "volume": 1662.0}, {"date": "2023-09-01", "close": 94.08, "volume": 2224.0}, {"date": "2023-09-05", "close": 89.6, "volume": 1257.0}, {"date": "2023-09-06", "close": 85.76, "volume": 801.0}, {"date": "2023-09-07", "close": 83.84, "volume": 806.0}, {"date": "2023-09-08", "close": 82.88, "volume": 3196.0}, {"date": "2023-09-11", "close": 85.12, "volume": 1448.0}, {"date": "2023-09-12", "close": 81.28, "volume": 990.0}, {"date": "2023-09-13", "close": 86.4, "volume": 744.0}, {"date": "2023-09-14", "close": 85.76, "volume": 654.0}, {"date": "2023-09-15", "close": 83.2, "volume": 454.0}, {"date": "2023-09-18", "close": 74.88, "volume": 1521.0}, {"date": "2023-09-19", "close": 74.88, "volume": 787.0}, {"date": "2023-09-20", "close": 76.8, "volume": 4886.0}, {"date": "2023-09-21", "close": 60.3456, "volume": 3226.0}, {"date": "2023-09-22", "close": 57.9136, "volume": 1081.0}, {"date": "2023-09-25", "close": 53.7408, "volume": 1275.0}, {"date": "2023-09-26", "close": 56.384, "volume": 1532.0}, {"date": "2023-09-27", "close": 57.8624, "volume": 584.0}, {"date": "2023-09-28", "close": 57.6, "volume": 401.0}, {"date": "2023-09-29", "close": 55.3024, "volume": 645.0}, {"date": "2023-10-02", "close": 54.912, "volume": 285.0}, {"date": "2023-10-03", "close": 53.504, "volume": 161.0}, {"date": "2023-10-04", "close": 56.768, "volume": 320.0}, {"date": "2023-10-05", "close": 55.104, "volume": 255.0}, {"date": "2023-10-06", "close": 51.2064, "volume": 584.0}, {"date": "2023-10-09", "close": 48.0, "volume": 598.0}, {"date": "2023-10-10", "close": 48.96, "volume": 488.0}, {"date": "2023-10-11", "close": 46.4, "volume": 327.0}, {"date": "2023-10-12", "close": 46.4, "volume": 247.0}, {"date": "2023-10-13", "close": 46.144, "volume": 342.0}, {"date": "2023-10-16", "close": 48.128, "volume": 544.0}, {"date": "2023-10-17", "close": 47.872, "volume": 161.0}, {"date": "2023-10-18", "close": 47.36, "volume": 925.0}, {"date": "2023-10-19", "close": 44.8, "volume": 89.0}, {"date": "2023-10-20", "close": 47.9999, "volume": 348.0}, {"date": "2023-10-23", "close": 46.4, "volume": 296.0}, {"date": "2023-10-24", "close": 44.9792, "volume": 107.0}, {"date": "2023-10-25", "close": 44.48, "volume": 242.0}, {"date": "2023-10-26", "close": 44.0416, "volume": 336.0}, {"date": "2023-10-27", "close": 44.8, "volume": 543.0}, {"date": "2023-10-30", "close": 51.52, "volume": 80169.0}, {"date": "2023-10-31", "close": 53.12, "volume": 5349.0}, {"date": "2023-11-01", "close": 52.9632, "volume": 3017.0}, {"date": "2023-11-02", "close": 62.08, "volume": 9038.0}, {"date": "2023-11-03", "close": 54.08, "volume": 1632.0}, {"date": "2023-11-06", "close": 50.6176, "volume": 1401.0}, {"date": "2023-11-07", "close": 46.7456, "volume": 857.0}, {"date": "2023-11-08", "close": 46.208, "volume": 954.0}, {"date": "2023-11-09", "close": 46.976, "volume": 530.0}, {"date": "2023-11-10", "close": 48.0, "volume": 383.0}, {"date": "2023-11-13", "close": 44.896, "volume": 342.0}, {"date": "2023-11-14", "close": 45.2864, "volume": 399.0}, {"date": "2023-11-15", "close": 47.0368, "volume": 1623.0}, {"date": "2023-11-16", "close": 45.6338, "volume": 311.0}, {"date": "2023-11-17", "close": 45.056, "volume": 186.0}, {"date": "2023-11-20", "close": 44.8, "volume": 2458.0}, {"date": "2023-11-21", "close": 43.6992, "volume": 581.0}, {"date": "2023-11-22", "close": 43.104, "volume": 106.0}, {"date": "2023-11-24", "close": 43.36, "volume": 394.0}, {"date": "2023-11-27", "close": 43.4432, "volume": 797.0}, {"date": "2023-11-28", "close": 43.52, "volume": 1285.0}, {"date": "2023-11-29", "close": 44.48, "volume": 588.0}, {"date": "2023-11-30", "close": 43.5264, "volume": 242.0}, {"date": "2023-12-01", "close": 43.8528, "volume": 512.0}, {"date": "2023-12-04", "close": 45.4465, "volume": 1511.0}, {"date": "2023-12-05", "close": 44.1664, "volume": 339.0}, {"date": "2023-12-06", "close": 44.2464, "volume": 303.0}, {"date": "2023-12-07", "close": 44.6145, "volume": 83.0}, {"date": "2023-12-08", "close": 42.2528, "volume": 331.0}, {"date": "2023-12-11", "close": 42.88, "volume": 372.0}, {"date": "2023-12-12", "close": 40.9599, "volume": 307.0}, {"date": "2023-12-13", "close": 42.1056, "volume": 524.0}, {"date": "2023-12-14", "close": 39.04, "volume": 1052.0}, {"date": "2023-12-15", "close": 42.2336, "volume": 682.0}, {"date": "2023-12-18", "close": 43.744, "volume": 1530.0}, {"date": "2023-12-19", "close": 43.872, "volume": 240.0}, {"date": "2023-12-20", "close": 44.8, "volume": 918.0}, {"date": "2023-12-21", "close": 42.88, "volume": 471.0}, {"date": "2023-12-22", "close": 42.88, "volume": 189.0}, {"date": "2023-12-26", "close": 44.48, "volume": 214.0}, {"date": "2023-12-27", "close": 43.2, "volume": 421.0}, {"date": "2023-12-28", "close": 43.2849, "volume": 332.0}, {"date": "2023-12-29", "close": 43.1968, "volume": 688.0}, {"date": "2024-01-02", "close": 43.4752, "volume": 405.0}, {"date": "2024-01-03", "close": 40.9664, "volume": 424.0}, {"date": "2024-01-04", "close": 40.0574, "volume": 153.0}, {"date": "2024-01-05", "close": 40.32, "volume": 45.0}, {"date": "2024-01-08", "close": 39.68, "volume": 266.0}, {"date": "2024-01-09", "close": 40.96, "volume": 20256.0}, {"date": "2024-01-10", "close": 40.192, "volume": 1208.0}, {"date": "2024-01-11", "close": 37.76, "volume": 1524.0}, {"date": "2024-01-12", "close": 36.544, "volume": 317.0}, {"date": "2024-01-16", "close": 35.84, "volume": 1230.0}, {"date": "2024-01-17", "close": 34.4224, "volume": 671.0}, {"date": "2024-01-18", "close": 29.44, "volume": 987.0}, {"date": "2024-01-19", "close": 30.656, "volume": 726.0}, {"date": "2024-01-22", "close": 31.5168, "volume": 663.0}, {"date": "2024-01-23", "close": 30.112, "volume": 253.0}, {"date": "2024-01-24", "close": 29.4336, "volume": 442.0}, {"date": "2024-01-25", "close": 26.1952, "volume": 1484.0}, {"date": "2024-01-26", "close": 26.176, "volume": 584.0}, {"date": "2024-01-29", "close": 28.16, "volume": 267.0}, {"date": "2024-01-30", "close": 30.336, "volume": 1350.0}, {"date": "2024-01-31", "close": 26.9952, "volume": 321.0}, {"date": "2024-02-01", "close": 28.8, "volume": 426.0}, {"date": "2024-02-02", "close": 27.5264, "volume": 81.0}, {"date": "2024-02-05", "close": 27.552, "volume": 634.0}, {"date": "2024-02-06", "close": 27.5584, "volume": 754.0}, {"date": "2024-02-07", "close": 28.16, "volume": 137.0}, {"date": "2024-02-08", "close": 28.16, "volume": 65.0}, {"date": "2024-02-09", "close": 28.1728, "volume": 47.0}, {"date": "2024-02-12", "close": 28.48, "volume": 44947.0}, {"date": "2024-02-13", "close": 30.656, "volume": 8104.0}, {"date": "2024-02-14", "close": 28.16, "volume": 1332.0}, {"date": "2024-02-15", "close": 28.16, "volume": 1658.0}, {"date": "2024-02-16", "close": 28.7936, "volume": 451.0}, {"date": "2024-02-20", "close": 32.64, "volume": 3500.0}, {"date": "2024-02-21", "close": 31.36, "volume": 2967.0}, {"date": "2024-02-22", "close": 30.784, "volume": 15172.0}, {"date": "2024-02-23", "close": 30.0544, "volume": 854.0}, {"date": "2024-02-26", "close": 29.184, "volume": 3244.0}, {"date": "2024-02-27", "close": 26.304, "volume": 9932.0}, {"date": "2024-02-28", "close": 25.4048, "volume": 2883.0}, {"date": "2024-02-29", "close": 25.1392, "volume": 1671.0}, {"date": "2024-03-01", "close": 25.5936, "volume": 852.0}, {"date": "2024-03-04", "close": 25.9136, "volume": 840.0}, {"date": "2024-03-05", "close": 25.44, "volume": 599.0}, {"date": "2024-03-06", "close": 26.24, "volume": 397.0}, {"date": "2024-03-07", "close": 26.24, "volume": 419.0}, {"date": "2024-03-08", "close": 25.0305, "volume": 78.0}, {"date": "2024-03-11", "close": 24.4032, "volume": 132.0}, {"date": "2024-03-12", "close": 24.64, "volume": 24.0}, {"date": "2024-03-13", "close": 25.856, "volume": 2775.0}, {"date": "2024-03-14", "close": 24.8768, "volume": 172.0}, {"date": "2024-03-15", "close": 25.92, "volume": 1429.0}, {"date": "2024-03-18", "close": 25.792, "volume": 752.0}, {"date": "2024-03-19", "close": 28.2304, "volume": 3465.0}, {"date": "2024-03-20", "close": 26.624, "volume": 1837.0}, {"date": "2024-03-21", "close": 29.44, "volume": 6890.0}, {"date": "2024-03-22", "close": 34.176, "volume": 9866.0}, {"date": "2024-03-25", "close": 30.4, "volume": 3567.0}, {"date": "2024-03-26", "close": 28.608, "volume": 3292.0}, {"date": "2024-03-27", "close": 27.5264, "volume": 1087.0}, {"date": "2024-03-28", "close": 27.296, "volume": 749.0}, {"date": "2024-04-01", "close": 27.84, "volume": 499.0}, {"date": "2024-04-02", "close": 28.8, "volume": 1227.0}, {"date": "2024-04-03", "close": 28.8, "volume": 467.0}, {"date": "2024-04-04", "close": 27.3792, "volume": 889.0}, {"date": "2024-04-05", "close": 28.8, "volume": 531.0}, {"date": "2024-04-08", "close": 31.36, "volume": 755.0}, {"date": "2024-04-09", "close": 29.7952, "volume": 1275.0}, {"date": "2024-04-10", "close": 30.4, "volume": 61.0}, {"date": "2024-04-11", "close": 29.44, "volume": 194.0}, {"date": "2024-04-12", "close": 28.64, "volume": 753.0}, {"date": "2024-04-15", "close": 27.6288, "volume": 7682.0}, {"date": "2024-04-16", "close": 30.7007, "volume": 6303.0}, {"date": "2024-04-17", "close": 29.4912, "volume": 2867.0}, {"date": "2024-04-18", "close": 31.04, "volume": 4177.0}, {"date": "2024-04-19", "close": 32.0, "volume": 6155.0}, {"date": "2024-04-22", "close": 32.96, "volume": 5295.0}, {"date": "2024-04-23", "close": 33.2, "volume": 94995.0}, {"date": "2024-04-24", "close": 31.1208, "volume": 21724.0}, {"date": "2024-04-25", "close": 27.2, "volume": 16481.0}, {"date": "2024-04-26", "close": 29.6, "volume": 11954.0}, {"date": "2024-04-29", "close": 35.12, "volume": 23830.0}, {"date": "2024-04-30", "close": 32.38, "volume": 17861.0}, {"date": "2024-05-01", "close": 32.88, "volume": 16821.0}, {"date": "2024-05-02", "close": 34.24, "volume": 9719.0}, {"date": "2024-05-03", "close": 33.44, "volume": 38232.0}, {"date": "2024-05-06", "close": 38.24, "volume": 33867.0}, {"date": "2024-05-07", "close": 35.68, "volume": 40485.0}, {"date": "2024-05-08", "close": 35.68, "volume": 10489.0}, {"date": "2024-05-09", "close": 34.56, "volume": 13495.0}, {"date": "2024-05-10", "close": 33.3616, "volume": 7133.0}, {"date": "2024-05-13", "close": 33.92, "volume": 21297.0}, {"date": "2024-05-14", "close": 37.84, "volume": 14838.0}, {"date": "2024-05-15", "close": 42.56, "volume": 51159.0}, {"date": "2024-05-16", "close": 42.08, "volume": 45034.0}, {"date": "2024-05-17", "close": 40.08, "volume": 10998.0}, {"date": "2024-05-20", "close": 33.92, "volume": 10452.0}, {"date": "2024-05-21", "close": 36.24, "volume": 12506.0}, {"date": "2024-05-22", "close": 34.0, "volume": 4831.0}, {"date": "2024-05-23", "close": 31.84, "volume": 4516.0}, {"date": "2024-05-24", "close": 30.8, "volume": 3965.0}, {"date": "2024-05-28", "close": 28.48, "volume": 6504.0}, {"date": "2024-05-29", "close": 27.6, "volume": 4128.0}, {"date": "2024-05-30", "close": 27.44, "volume": 1603.0}, {"date": "2024-05-31", "close": 27.68, "volume": 1220.0}, {"date": "2024-06-03", "close": 27.28, "volume": 3877.0}, {"date": "2024-06-04", "close": 27.12, "volume": 2199.0}, {"date": "2024-06-05", "close": 26.24, "volume": 2652.0}, {"date": "2024-06-06", "close": 25.24, "volume": 3354.0}, {"date": "2024-06-07", "close": 23.68, "volume": 3471.0}, {"date": "2024-06-10", "close": 24.24, "volume": 1282.0}, {"date": "2024-06-11", "close": 24.08, "volume": 6156.0}, {"date": "2024-06-12", "close": 23.6, "volume": 4701.0}, {"date": "2024-06-13", "close": 23.36, "volume": 8326.0}, {"date": "2024-06-14", "close": 22.48, "volume": 6119.0}, {"date": "2024-06-17", "close": 21.52, "volume": 5637.0}, {"date": "2024-06-18", "close": 21.44, "volume": 1390.0}, {"date": "2024-06-20", "close": 21.52, "volume": 3290.0}, {"date": "2024-06-21", "close": 20.0, "volume": 2807.0}, {"date": "2024-06-24", "close": 19.68, "volume": 2478.0}, {"date": "2024-06-25", "close": 21.28, "volume": 8289.0}, {"date": "2024-06-26", "close": 21.6, "volume": 4545.0}, {"date": "2024-06-27", "close": 22.32, "volume": 2015.0}, {"date": "2024-06-28", "close": 21.12, "volume": 996.0}, {"date": "2024-07-01", "close": 20.8, "volume": 1038.0}, {"date": "2024-07-02", "close": 22.16, "volume": 20916.0}, {"date": "2024-07-03", "close": 23.12, "volume": 10291.0}, {"date": "2024-07-05", "close": 22.08, "volume": 3593.0}, {"date": "2024-07-08", "close": 20.16, "volume": 3140.0}, {"date": "2024-07-09", "close": 20.4, "volume": 1745.0}, {"date": "2024-07-10", "close": 20.24, "volume": 2318.0}, {"date": "2024-07-11", "close": 20.96, "volume": 3679.0}, {"date": "2024-07-12", "close": 21.84, "volume": 3729.0}, {"date": "2024-07-15", "close": 23.52, "volume": 5131.0}, {"date": "2024-07-16", "close": 24.08, "volume": 4853.0}, {"date": "2024-07-17", "close": 24.96, "volume": 3432.0}, {"date": "2024-07-18", "close": 27.232, "volume": 64028.0}, {"date": "2024-07-19", "close": 25.68, "volume": 48284.0}, {"date": "2024-07-22", "close": 24.16, "volume": 35223.0}, {"date": "2024-07-23", "close": 23.2, "volume": 12204.0}, {"date": "2024-07-24", "close": 20.96, "volume": 4054.0}, {"date": "2024-07-25", "close": 22.0, "volume": 9072.0}, {"date": "2024-07-26", "close": 22.88, "volume": 14756.0}, {"date": "2024-07-29", "close": 20.96, "volume": 3567.0}, {"date": "2024-07-30", "close": 20.72, "volume": 9659.0}, {"date": "2024-07-31", "close": 21.36, "volume": 14177.0}, {"date": "2024-08-01", "close": 21.28, "volume": 19011.0}, {"date": "2024-08-02", "close": 19.52, "volume": 5105.0}, {"date": "2024-08-05", "close": 16.16, "volume": 6450.0}, {"date": "2024-08-06", "close": 15.92, "volume": 2930.0}, {"date": "2024-08-07", "close": 15.36, "volume": 1733.0}, {"date": "2024-08-08", "close": 15.52, "volume": 1239.0}, {"date": "2024-08-09", "close": 15.6, "volume": 1294.0}, {"date": "2024-08-12", "close": 16.16, "volume": 33478.0}, {"date": "2024-08-13", "close": 15.04, "volume": 7784.0}, {"date": "2024-08-14", "close": 15.68, "volume": 2911.0}, {"date": "2024-08-15", "close": 16.0, "volume": 3171.0}, {"date": "2024-08-16", "close": 17.2, "volume": 2859.0}, {"date": "2024-08-19", "close": 17.6, "volume": 1371.0}, {"date": "2024-08-20", "close": 16.64, "volume": 1471.0}, {"date": "2024-08-21", "close": 16.96, "volume": 3492.0}, {"date": "2024-08-22", "close": 16.88, "volume": 4528.0}, {"date": "2024-08-23", "close": 17.2, "volume": 4377.0}, {"date": "2024-08-26", "close": 16.16, "volume": 4529.0}, {"date": "2024-08-27", "close": 17.04, "volume": 1248.0}, {"date": "2024-08-28", "close": 15.52, "volume": 2857.0}, {"date": "2024-08-29", "close": 15.6, "volume": 1414.0}, {"date": "2024-08-30", "close": 14.88, "volume": 1633.0}, {"date": "2024-09-03", "close": 13.6, "volume": 1020.0}, {"date": "2024-09-04", "close": 13.68, "volume": 1725.0}, {"date": "2024-09-05", "close": 14.0328, "volume": 635.0}, {"date": "2024-09-06", "close": 13.28, "volume": 2675.0}, {"date": "2024-09-09", "close": 12.72, "volume": 1273.0}, {"date": "2024-09-10", "close": 13.28, "volume": 7333.0}, {"date": "2024-09-11", "close": 12.8, "volume": 4349.0}, {"date": "2024-09-12", "close": 15.28, "volume": 9608.0}, {"date": "2024-09-13", "close": 15.52, "volume": 10316.0}, {"date": "2024-09-16", "close": 14.96, "volume": 4559.0}, {"date": "2024-09-17", "close": 14.88, "volume": 1523.0}, {"date": "2024-09-18", "close": 15.84, "volume": 4236.0}, {"date": "2024-09-19", "close": 15.2336, "volume": 2731.0}, {"date": "2024-09-20", "close": 14.96, "volume": 1032.0}, {"date": "2024-09-23", "close": 13.84, "volume": 1172.0}, {"date": "2024-09-24", "close": 13.52, "volume": 3935.0}, {"date": "2024-09-25", "close": 13.28, "volume": 2036.0}, {"date": "2024-09-26", "close": 13.44, "volume": 915.0}, {"date": "2024-09-27", "close": 13.52, "volume": 2145.0}, {"date": "2024-09-30", "close": 13.44, "volume": 1392.0}, {"date": "2024-10-01", "close": 13.36, "volume": 1462.0}, {"date": "2024-10-02", "close": 13.44, "volume": 1347.0}, {"date": "2024-10-03", "close": 13.12, "volume": 473.0}, {"date": "2024-10-04", "close": 13.12, "volume": 1500.0}, {"date": "2024-10-07", "close": 12.48, "volume": 1443.0}, {"date": "2024-10-08", "close": 12.16, "volume": 2773.0}, {"date": "2024-10-09", "close": 12.48, "volume": 1152.0}, {"date": "2024-10-10", "close": 11.92, "volume": 2754.0}, {"date": "2024-10-11", "close": 11.76, "volume": 1815.0}, {"date": "2024-10-14", "close": 11.2, "volume": 1552.0}, {"date": "2024-10-15", "close": 12.24, "volume": 4902.0}, {"date": "2024-10-16", "close": 12.64, "volume": 2148.0}, {"date": "2024-10-17", "close": 13.28, "volume": 4968.0}, {"date": "2024-10-18", "close": 15.196, "volume": 6545.0}, {"date": "2024-10-21", "close": 14.48, "volume": 10584.0}, {"date": "2024-10-22", "close": 14.24, "volume": 2877.0}, {"date": "2024-10-23", "close": 13.12, "volume": 2470.0}, {"date": "2024-10-24", "close": 13.44, "volume": 1686.0}, {"date": "2024-10-25", "close": 12.72, "volume": 2825.0}, {"date": "2024-10-28", "close": 13.12, "volume": 675.0}, {"date": "2024-10-29", "close": 13.36, "volume": 953.0}, {"date": "2024-10-30", "close": 12.72, "volume": 765.0}, {"date": "2024-10-31", "close": 12.08, "volume": 2962.0}, {"date": "2024-11-01", "close": 11.84, "volume": 1292.0}, {"date": "2024-11-04", "close": 13.4392, "volume": 18177.0}, {"date": "2024-11-05", "close": 12.92, "volume": 2744.0}, {"date": "2024-11-06", "close": 12.16, "volume": 9845.0}, {"date": "2024-11-07", "close": 12.56, "volume": 691.0}, {"date": "2024-11-08", "close": 12.96, "volume": 5078.0}, {"date": "2024-11-11", "close": 12.64, "volume": 2801.0}, {"date": "2024-11-12", "close": 12.4, "volume": 1905.0}, {"date": "2024-11-13", "close": 12.0328, "volume": 3607.0}, {"date": "2024-11-14", "close": 13.88, "volume": 9119.0}, {"date": "2024-11-15", "close": 12.24, "volume": 3658.0}, {"date": "2024-11-18", "close": 11.76, "volume": 2798.0}, {"date": "2024-11-19", "close": 9.68, "volume": 6670.0}, {"date": "2024-11-20", "close": 8.96, "volume": 8648.0}, {"date": "2024-11-21", "close": 8.96, "volume": 16711.0}, {"date": "2024-11-22", "close": 10.8, "volume": 65761.0}, {"date": "2024-11-25", "close": 12.0904, "volume": 240086.0}, {"date": "2024-11-26", "close": 11.52, "volume": 21734.0}, {"date": "2024-11-27", "close": 10.72, "volume": 8882.0}, {"date": "2024-11-29", "close": 10.32, "volume": 5945.0}, {"date": "2024-12-02", "close": 10.112, "volume": 98730.0}, {"date": "2024-12-03", "close": 10.1592, "volume": 12461.0}, {"date": "2024-12-04", "close": 9.784, "volume": 6467.0}, {"date": "2024-12-05", "close": 9.6, "volume": 4588.0}, {"date": "2024-12-06", "close": 10.592, "volume": 119045.0}, {"date": "2024-12-09", "close": 12.0, "volume": 50362.0}, {"date": "2024-12-10", "close": 11.12, "volume": 18806.0}, {"date": "2024-12-11", "close": 10.56, "volume": 13017.0}, {"date": "2024-12-12", "close": 10.08, "volume": 6752.0}, {"date": "2024-12-13", "close": 9.44, "volume": 9285.0}, {"date": "2024-12-16", "close": 9.12, "volume": 12073.0}, {"date": "2024-12-17", "close": 9.04, "volume": 11793.0}, {"date": "2024-12-18", "close": 8.96, "volume": 18687.0}, {"date": "2024-12-19", "close": 10.8, "volume": 57629.0}, {"date": "2024-12-20", "close": 34.0, "volume": 15129850.0}, {"date": "2024-12-23", "close": 38.24, "volume": 290425.0}, {"date": "2024-12-24", "close": 33.36, "volume": 68630.0}, {"date": "2024-12-26", "close": 33.76, "volume": 55663.0}, {"date": "2024-12-27", "close": 52.08, "volume": 4146604.0}, {"date": "2024-12-30", "close": 35.28, "volume": 187886.0}, {"date": "2024-12-31", "close": 34.16, "volume": 76103.0}, {"date": "2025-01-02", "close": 34.96, "volume": 43556.0}, {"date": "2025-01-03", "close": 34.0, "volume": 42460.0}, {"date": "2025-01-06", "close": 31.2, "volume": 55567.0}, {"date": "2025-01-07", "close": 24.0, "volume": 45139.0}, {"date": "2025-01-08", "close": 20.48, "volume": 25462.0}, {"date": "2025-01-10", "close": 21.6, "volume": 48460.0}, {"date": "2025-01-13", "close": 19.2, "volume": 88654.0}, {"date": "2025-01-14", "close": 20.88, "volume": 69769.0}, {"date": "2025-01-15", "close": 20.4, "volume": 13505.0}, {"date": "2025-01-16", "close": 21.36, "volume": 33450.0}, {"date": "2025-01-17", "close": 22.8, "volume": 49762.0}, {"date": "2025-01-21", "close": 21.44, "volume": 22113.0}, {"date": "2025-01-22", "close": 16.56, "volume": 71974.0}, {"date": "2025-01-23", "close": 15.84, "volume": 26722.0}, {"date": "2025-01-24", "close": 17.6, "volume": 14471.0}, {"date": "2025-01-27", "close": 16.0, "volume": 8864.0}, {"date": "2025-01-28", "close": 14.96, "volume": 9940.0}, {"date": "2025-01-29", "close": 15.36, "volume": 5679.0}, {"date": "2025-01-30", "close": 15.04, "volume": 3337.0}, {"date": "2025-01-31", "close": 15.36, "volume": 3602.0}, {"date": "2025-02-03", "close": 16.96, "volume": 44468.0}, {"date": "2025-02-04", "close": 16.4, "volume": 39352.0}, {"date": "2025-02-05", "close": 16.0, "volume": 9731.0}, {"date": "2025-02-06", "close": 15.28, "volume": 4413.0}, {"date": "2025-02-07", "close": 14.72, "volume": 3448.0}, {"date": "2025-02-10", "close": 15.04, "volume": 7880.0}, {"date": "2025-02-11", "close": 14.56, "volume": 3433.0}, {"date": "2025-02-12", "close": 14.08, "volume": 9661.0}, {"date": "2025-02-13", "close": 13.92, "volume": 4596.0}, {"date": "2025-02-14", "close": 14.32, "volume": 8476.0}, {"date": "2025-02-18", "close": 14.48, "volume": 3892.0}, {"date": "2025-02-19", "close": 14.56, "volume": 2157.0}, {"date": "2025-02-20", "close": 15.2, "volume": 5761.0}, {"date": "2025-02-21", "close": 15.44, "volume": 6452.0}, {"date": "2025-02-24", "close": 13.68, "volume": 6440.0}, {"date": "2025-02-25", "close": 13.04, "volume": 5364.0}, {"date": "2025-02-26", "close": 12.96, "volume": 1469.0}, {"date": "2025-02-27", "close": 12.56, "volume": 3103.0}, {"date": "2025-02-28", "close": 10.96, "volume": 10279.0}, {"date": "2025-03-03", "close": 11.6, "volume": 9805.0}, {"date": "2025-03-04", "close": 12.56, "volume": 5737.0}, {"date": "2025-03-05", "close": 11.88, "volume": 4129.0}, {"date": "2025-03-06", "close": 11.28, "volume": 3161.0}, {"date": "2025-03-07", "close": 10.8, "volume": 7960.0}, {"date": "2025-03-10", "close": 10.16, "volume": 12983.0}, {"date": "2025-03-11", "close": 9.76, "volume": 18578.0}, {"date": "2025-03-12", "close": 10.8, "volume": 4345.0}, {"date": "2025-03-13", "close": 10.0, "volume": 8119.0}, {"date": "2025-03-14", "close": 10.08, "volume": 4157.0}, {"date": "2025-03-17", "close": 10.4, "volume": 1863.0}, {"date": "2025-03-18", "close": 10.08, "volume": 3238.0}, {"date": "2025-03-19", "close": 10.24, "volume": 975.0}, {"date": "2025-03-20", "close": 9.84, "volume": 974.0}, {"date": "2025-03-21", "close": 10.0, "volume": 1808.0}, {"date": "2025-03-24", "close": 10.24, "volume": 864.0}, {"date": "2025-03-25", "close": 10.32, "volume": 2231.0}, {"date": "2025-03-26", "close": 10.24, "volume": 841.0}, {"date": "2025-03-27", "close": 10.08, "volume": 1460.0}, {"date": "2025-03-28", "close": 14.32, "volume": 1486461.0}, {"date": "2025-03-31", "close": 11.44, "volume": 7133475.0}, {"date": "2025-04-01", "close": 11.44, "volume": 182851.0}, {"date": "2025-04-02", "close": 10.64, "volume": 66479.0}, {"date": "2025-04-03", "close": 9.44, "volume": 32116.0}, {"date": "2025-04-04", "close": 8.64, "volume": 39073.0}, {"date": "2025-04-07", "close": 9.04, "volume": 19173.0}, {"date": "2025-04-08", "close": 9.36, "volume": 43932.0}, {"date": "2025-04-09", "close": 9.44, "volume": 25510.0}, {"date": "2025-04-10", "close": 9.04, "volume": 11198.0}, {"date": "2025-04-11", "close": 10.08, "volume": 87973.0}, {"date": "2025-04-14", "close": 10.4, "volume": 43311.0}, {"date": "2025-04-15", "close": 10.48, "volume": 15602.0}, {"date": "2025-04-16", "close": 11.04, "volume": 25704.0}, {"date": "2025-04-17", "close": 11.84, "volume": 26698.0}, {"date": "2025-04-21", "close": 11.92, "volume": 63351.0}, {"date": "2025-04-22", "close": 12.32, "volume": 14423.0}, {"date": "2025-04-23", "close": 11.92, "volume": 20114.0}, {"date": "2025-04-24", "close": 11.76, "volume": 11230.0}, {"date": "2025-04-25", "close": 10.88, "volume": 15312.0}, {"date": "2025-04-28", "close": 10.48, "volume": 9171.0}, {"date": "2025-04-29", "close": 10.4, "volume": 2581.0}, {"date": "2025-04-30", "close": 9.76, "volume": 14510.0}, {"date": "2025-05-01", "close": 9.92, "volume": 3918.0}, {"date": "2025-05-02", "close": 10.24, "volume": 10017.0}, {"date": "2025-05-05", "close": 10.08, "volume": 5103.0}, {"date": "2025-05-06", "close": 10.0, "volume": 5908.0}, {"date": "2025-05-07", "close": 10.32, "volume": 17373.0}, {"date": "2025-05-08", "close": 10.24, "volume": 6199.0}, {"date": "2025-05-09", "close": 10.56, "volume": 11582.0}, {"date": "2025-05-12", "close": 10.48, "volume": 45377.0}, {"date": "2025-05-13", "close": 10.08, "volume": 10146.0}, {"date": "2025-05-14", "close": 9.6, "volume": 20786.0}, {"date": "2025-05-15", "close": 9.2, "volume": 5147.0}, {"date": "2025-05-16", "close": 9.28, "volume": 16570.0}, {"date": "2025-05-19", "close": 9.36, "volume": 9106.0}, {"date": "2025-05-20", "close": 10.4, "volume": 33037.0}, {"date": "2025-05-21", "close": 10.16, "volume": 19974.0}, {"date": "2025-05-22", "close": 9.84, "volume": 9029.0}, {"date": "2025-05-23", "close": 9.76, "volume": 2982.0}, {"date": "2025-05-27", "close": 9.92, "volume": 5985.0}, {"date": "2025-05-28", "close": 9.84, "volume": 8027.0}, {"date": "2025-05-29", "close": 9.92, "volume": 10660.0}, {"date": "2025-05-30", "close": 9.52, "volume": 10092.0}, {"date": "2025-06-02", "close": 9.12, "volume": 8488.0}, {"date": "2025-06-03", "close": 9.6, "volume": 9227.0}, {"date": "2025-06-04", "close": 10.24, "volume": 36665.0}, {"date": "2025-06-05", "close": 10.08, "volume": 19935.0}, {"date": "2025-06-06", "close": 10.16, "volume": 6085.0}, {"date": "2025-06-09", "close": 11.04, "volume": 27913.0}, {"date": "2025-06-10", "close": 10.0, "volume": 16588.0}, {"date": "2025-06-11", "close": 10.0, "volume": 6043.0}, {"date": "2025-06-12", "close": 9.68, "volume": 5015.0}, {"date": "2025-06-13", "close": 9.36, "volume": 8167.0}, {"date": "2025-06-16", "close": 9.12, "volume": 12498.0}, {"date": "2025-06-17", "close": 9.04, "volume": 7483.0}, {"date": "2025-06-18", "close": 9.016, "volume": 2951.0}, {"date": "2025-06-20", "close": 9.12, "volume": 3339.0}, {"date": "2025-06-23", "close": 8.84, "volume": 7219.0}, {"date": "2025-06-24", "close": 9.52, "volume": 5602.0}, {"date": "2025-06-25", "close": 9.4, "volume": 3779.0}, {"date": "2025-06-26", "close": 9.52, "volume": 4551.0}, {"date": "2025-06-27", "close": 10.704, "volume": 42232.0}, {"date": "2025-06-30", "close": 9.76, "volume": 15079.0}, {"date": "2025-07-01", "close": 9.92, "volume": 3435.0}, {"date": "2025-07-02", "close": 9.84, "volume": 8506.0}, {"date": "2025-07-03", "close": 9.92, "volume": 3258.0}, {"date": "2025-07-07", "close": 10.24, "volume": 8063.0}, {"date": "2025-07-08", "close": 10.4, "volume": 5557.0}, {"date": "2025-07-09", "close": 11.12, "volume": 13625.0}, {"date": "2025-07-10", "close": 10.8, "volume": 9083.0}, {"date": "2025-07-11", "close": 10.4, "volume": 13476.0}, {"date": "2025-07-14", "close": 9.76, "volume": 8406.0}, {"date": "2025-07-15", "close": 9.92, "volume": 6676.0}, {"date": "2025-07-16", "close": 10.32, "volume": 4855.0}, {"date": "2025-07-17", "close": 10.24, "volume": 5166.0}, {"date": "2025-07-18", "close": 10.36, "volume": 3478.0}, {"date": "2025-07-21", "close": 10.64, "volume": 5662.0}, {"date": "2025-07-22", "close": 11.32, "volume": 48099.0}, {"date": "2025-07-23", "close": 10.8792, "volume": 8593.0}, {"date": "2025-07-24", "close": 11.04, "volume": 61632.0}, {"date": "2025-07-25", "close": 10.96, "volume": 9691.0}, {"date": "2025-07-28", "close": 10.72, "volume": 6322.0}, {"date": "2025-07-29", "close": 10.6, "volume": 10791.0}, {"date": "2025-07-30", "close": 10.64, "volume": 150983.0}, {"date": "2025-07-31", "close": 10.0, "volume": 31961.0}, {"date": "2025-08-01", "close": 9.6, "volume": 6730.0}, {"date": "2025-08-04", "close": 9.92, "volume": 13914.0}, {"date": "2025-08-05", "close": 9.84, "volume": 8764.0}, {"date": "2025-08-06", "close": 9.6, "volume": 6965.0}, {"date": "2025-08-07", "close": 10.08, "volume": 39917.0}, {"date": "2025-08-08", "close": 10.0, "volume": 13531.0}, {"date": "2025-08-11", "close": 10.24, "volume": 20329.0}, {"date": "2025-08-12", "close": 10.2624, "volume": 22693.0}, {"date": "2025-08-13", "close": 10.4, "volume": 53520.0}, {"date": "2025-08-14", "close": 10.0, "volume": 9577.0}, {"date": "2025-08-15", "close": 9.52, "volume": 16068.0}, {"date": "2025-08-18", "close": 9.6, "volume": 6183.0}, {"date": "2025-08-19", "close": 9.36, "volume": 21125.0}, {"date": "2025-08-20", "close": 9.36, "volume": 23685.0}, {"date": "2025-08-21", "close": 9.28, "volume": 18994.0}, {"date": "2025-08-22", "close": 9.52, "volume": 5785.0}, {"date": "2025-08-25", "close": 9.6, "volume": 10671.0}, {"date": "2025-08-26", "close": 9.36, "volume": 4593.0}, {"date": "2025-08-27", "close": 9.68, "volume": 7645.0}, {"date": "2025-08-28", "close": 9.68, "volume": 3444.0}, {"date": "2025-08-29", "close": 9.2, "volume": 5961.0}, {"date": "2025-09-02", "close": 9.44, "volume": 4198.0}, {"date": "2025-09-03", "close": 9.52, "volume": 6329.0}, {"date": "2025-09-04", "close": 9.6, "volume": 2901.0}, {"date": "2025-09-05", "close": 10.24, "volume": 9964.0}, {"date": "2025-09-08", "close": 11.2, "volume": 65330.0}, {"date": "2025-09-09", "close": 11.5056, "volume": 31376.0}, {"date": "2025-09-10", "close": 11.36, "volume": 20932.0}, {"date": "2025-09-11", "close": 9.6, "volume": 1084004.0}, {"date": "2025-09-12", "close": 9.44, "volume": 35053.0}, {"date": "2025-09-15", "close": 9.2, "volume": 31183.0}, {"date": "2025-09-16", "close": 9.12, "volume": 20695.0}, {"date": "2025-09-17", "close": 8.9608, "volume": 12519.0}, {"date": "2025-09-18", "close": 9.32, "volume": 31929.0}, {"date": "2025-09-19", "close": 9.84, "volume": 32484.0}, {"date": "2025-09-22", "close": 10.64, "volume": 103209.0}, {"date": "2025-09-23", "close": 9.84, "volume": 21518.0}, {"date": "2025-09-24", "close": 9.92, "volume": 7159.0}, {"date": "2025-09-25", "close": 9.84, "volume": 7733.0}, {"date": "2025-09-26", "close": 9.52, "volume": 15512.0}, {"date": "2025-09-29", "close": 9.44, "volume": 12127.0}, {"date": "2025-09-30", "close": 9.52, "volume": 5593.0}, {"date": "2025-10-01", "close": 9.68, "volume": 5909.0}, {"date": "2025-10-02", "close": 10.0, "volume": 9376.0}, {"date": "2025-10-03", "close": 9.84, "volume": 13010.0}, {"date": "2025-10-06", "close": 10.08, "volume": 10567.0}, {"date": "2025-10-07", "close": 10.04, "volume": 6545.0}, {"date": "2025-10-08", "close": 10.08, "volume": 3308.0}, {"date": "2025-10-09", "close": 10.08, "volume": 4392.0}, {"date": "2025-10-10", "close": 9.68, "volume": 8892.0}, {"date": "2025-10-13", "close": 9.92, "volume": 3789.0}, {"date": "2025-10-14", "close": 9.68, "volume": 11050.0}, {"date": "2025-10-15", "close": 9.76, "volume": 6575.0}, {"date": "2025-10-16", "close": 9.36, "volume": 8606.0}, {"date": "2025-10-17", "close": 9.44, "volume": 4442.0}, {"date": "2025-10-20", "close": 9.36, "volume": 1147.0}, {"date": "2025-10-21", "close": 9.2, "volume": 5659.0}, {"date": "2025-10-22", "close": 9.28, "volume": 6091.0}, {"date": "2025-10-23", "close": 9.12, "volume": 8884.0}, {"date": "2025-10-24", "close": 9.44, "volume": 4291.0}, {"date": "2025-10-27", "close": 9.76, "volume": 8949.0}, {"date": "2025-10-28", "close": 9.52, "volume": 5515.0}, {"date": "2025-10-29", "close": 9.68, "volume": 8966.0}, {"date": "2025-10-30", "close": 9.68, "volume": 11138.0}, {"date": "2025-10-31", "close": 9.44, "volume": 3195.0}, {"date": "2025-11-03", "close": 9.36, "volume": 6134.0}, {"date": "2025-11-04", "close": 8.96, "volume": 4212.0}, {"date": "2025-11-05", "close": 9.28, "volume": 7920.0}, {"date": "2025-11-06", "close": 9.04, "volume": 8560.0}, {"date": "2025-11-07", "close": 9.28, "volume": 3226.0}, {"date": "2025-11-10", "close": 9.424, "volume": 4327.0}, {"date": "2025-11-11", "close": 9.28, "volume": 4268.0}, {"date": "2025-11-12", "close": 9.2, "volume": 2506.0}, {"date": "2025-11-13", "close": 8.88, "volume": 9350.0}, {"date": "2025-11-14", "close": 8.5592, "volume": 25398.0}, {"date": "2025-11-17", "close": 8.0792, "volume": 10619.0}, {"date": "2025-11-18", "close": 8.24, "volume": 3775.0}, {"date": "2025-11-19", "close": 6.6944, "volume": 26871.0}, {"date": "2025-11-20", "close": 5.9408, "volume": 24135.0}, {"date": "2025-11-21", "close": 6.3312, "volume": 10615.0}, {"date": "2025-11-24", "close": 7.0616, "volume": 8598.0}, {"date": "2025-11-25", "close": 7.2376, "volume": 3162.0}, {"date": "2025-11-26", "close": 7.2344, "volume": 4516.0}, {"date": "2025-11-28", "close": 7.76, "volume": 8890.0}, {"date": "2025-12-01", "close": 7.12, "volume": 8156.0}, {"date": "2025-12-02", "close": 8.24, "volume": 588018.0}, {"date": "2025-12-03", "close": 8.32, "volume": 38503.0}, {"date": "2025-12-04", "close": 8.08, "volume": 30994.0}, {"date": "2025-12-05", "close": 7.7144, "volume": 27911.0}, {"date": "2025-12-08", "close": 7.9112, "volume": 9823.0}, {"date": "2025-12-09", "close": 7.78, "volume": 5799.0}, {"date": "2025-12-10", "close": 7.44, "volume": 24755.0}, {"date": "2025-12-11", "close": 7.46, "volume": 5374.0}, {"date": "2025-12-12", "close": 7.36, "volume": 2626.0}, {"date": "2025-12-15", "close": 7.0496, "volume": 7891.0}, {"date": "2025-12-16", "close": 7.088, "volume": 8813.0}, {"date": "2025-12-17", "close": 7.2688, "volume": 3544.0}, {"date": "2025-12-18", "close": 7.0272, "volume": 4191.0}, {"date": "2025-12-19", "close": 6.7576, "volume": 8365.0}, {"date": "2025-12-22", "close": 6.9632, "volume": 11649.0}, {"date": "2025-12-23", "close": 6.7512, "volume": 5337.0}, {"date": "2025-12-24", "close": 6.5584, "volume": 2693.0}, {"date": "2025-12-26", "close": 6.5808, "volume": 8443.0}, {"date": "2025-12-29", "close": 6.3992, "volume": 12949.0}, {"date": "2025-12-30", "close": 6.2552, "volume": 8434.0}, {"date": "2025-12-31", "close": 6.0648, "volume": 7491.0}, {"date": "2026-01-02", "close": 6.4888, "volume": 16495.0}, {"date": "2026-01-05", "close": 6.276, "volume": 15686.0}, {"date": "2026-01-06", "close": 6.2624, "volume": 6968.0}, {"date": "2026-01-07", "close": 6.4064, "volume": 4650.0}, {"date": "2026-01-08", "close": 6.3376, "volume": 2999.0}, {"date": "2026-01-09", "close": 6.56, "volume": 16977.0}, {"date": "2026-01-12", "close": 7.5376, "volume": 51903.0}, {"date": "2026-01-13", "close": 8.72, "volume": 385869.0}, {"date": "2026-01-14", "close": 7.7584, "volume": 74416.0}, {"date": "2026-01-15", "close": 7.4376, "volume": 22901.0}, {"date": "2026-01-16", "close": 6.9232, "volume": 20381.0}, {"date": "2026-01-20", "close": 6.8376, "volume": 72290.0}, {"date": "2026-01-21", "close": 6.68, "volume": 16059.0}, {"date": "2026-01-22", "close": 7.064, "volume": 10576.0}, {"date": "2026-01-23", "close": 6.8744, "volume": 4941.0}, {"date": "2026-01-26", "close": 6.612, "volume": 10138.0}, {"date": "2026-01-27", "close": 6.8792, "volume": 10848.0}, {"date": "2026-01-28", "close": 6.632, "volume": 22539.0}, {"date": "2026-01-29", "close": 6.3856, "volume": 7693.0}, {"date": "2026-01-30", "close": 6.2048, "volume": 5386.0}, {"date": "2026-02-02", "close": 6.1432, "volume": 4017.0}, {"date": "2026-02-03", "close": 5.6, "volume": 17969.0}, {"date": "2026-02-04", "close": 5.5008, "volume": 3369.0}, {"date": "2026-02-05", "close": 4.9872, "volume": 18706.0}, {"date": "2026-02-06", "close": 5.184, "volume": 9659.0}, {"date": "2026-02-09", "close": 5.036, "volume": 5998.0}, {"date": "2026-02-10", "close": 5.1616, "volume": 5180.0}, {"date": "2026-02-11", "close": 4.832, "volume": 6722.0}, {"date": "2026-02-12", "close": 4.5512, "volume": 9495.0}, {"date": "2026-02-13", "close": 4.5632, "volume": 6639.0}, {"date": "2026-02-17", "close": 4.5504, "volume": 4036.0}, {"date": "2026-02-18", "close": 4.396, "volume": 3184.0}, {"date": "2026-02-19", "close": 4.3288, "volume": 5848.0}, {"date": "2026-02-20", "close": 4.2728, "volume": 6072.0}, {"date": "2026-02-23", "close": 4.0904, "volume": 4563.0}, {"date": "2026-02-24", "close": 4.24, "volume": 3921.0}, {"date": "2026-02-25", "close": 4.256, "volume": 3372.0}, {"date": "2026-02-26", "close": 4.2688, "volume": 3053.0}, {"date": "2026-02-27", "close": 4.408, "volume": 4455.0}, {"date": "2026-03-02", "close": 4.3208, "volume": 4770.0}, {"date": "2026-03-03", "close": 4.3408, "volume": 3396.0}, {"date": "2026-03-04", "close": 4.3544, "volume": 3935.0}, {"date": "2026-03-05", "close": 4.472, "volume": 6232.0}, {"date": "2026-03-06", "close": 4.8872, "volume": 12170.0}, {"date": "2026-03-09", "close": 5.1448, "volume": 13452.0}, {"date": "2026-03-10", "close": 4.9088, "volume": 9051.0}, {"date": "2026-03-11", "close": 4.908, "volume": 1552.0}, {"date": "2026-03-12", "close": 4.936, "volume": 1502.0}, {"date": "2026-03-13", "close": 4.4992, "volume": 10235.0}, {"date": "2026-03-16", "close": 4.684, "volume": 2967.0}, {"date": "2026-03-17", "close": 5.008, "volume": 6047.0}, {"date": "2026-03-18", "close": 4.96, "volume": 1812.0}, {"date": "2026-03-19", "close": 4.8008, "volume": 2511.0}, {"date": "2026-03-20", "close": 4.8784, "volume": 5188.0}, {"date": "2026-03-23", "close": 4.64, "volume": 14942.0}, {"date": "2026-03-24", "close": 4.5912, "volume": 4503.0}, {"date": "2026-03-25", "close": 4.784, "volume": 4018.0}, {"date": "2026-03-26", "close": 4.952, "volume": 7947.0}, {"date": "2026-03-27", "close": 4.7192, "volume": 2475.0}, {"date": "2026-03-30", "close": 4.8792, "volume": 5002.0}, {"date": "2026-03-31", "close": 4.62, "volume": 22612.0}, {"date": "2026-04-01", "close": 5.272, "volume": 35386.0}, {"date": "2026-04-02", "close": 5.0392, "volume": 15657.0}, {"date": "2026-04-06", "close": 5.1224, "volume": 2901.0}, {"date": "2026-04-07", "close": 4.88, "volume": 1879.0}, {"date": "2026-04-08", "close": 5.0256, "volume": 12737.0}, {"date": "2026-04-09", "close": 5.1616, "volume": 2960.0}, {"date": "2026-04-10", "close": 5.2152, "volume": 2729.0}, {"date": "2026-04-13", "close": 5.208, "volume": 317.0}, {"date": "2026-04-14", "close": 5.0808, "volume": 2011.0}, {"date": "2026-04-15", "close": 5.128, "volume": 1634.0}, {"date": "2026-04-16", "close": 5.3608, "volume": 13042.0}, {"date": "2026-04-17", "close": 5.368, "volume": 4534.0}, {"date": "2026-04-20", "close": 5.52, "volume": 3202.0}, {"date": "2026-04-21", "close": 5.288, "volume": 1641.0}, {"date": "2026-04-22", "close": 5.1592, "volume": 2150.0}, {"date": "2026-04-23", "close": 5.0, "volume": 3036.0}, {"date": "2026-04-24", "close": 5.06, "volume": 1742.0}, {"date": "2026-04-27", "close": 5.12, "volume": 907.0}, {"date": "2026-04-28", "close": 5.0984, "volume": 1685.0}, {"date": "2026-04-29", "close": 5.08, "volume": 2622.0}, {"date": "2026-04-30", "close": 4.952, "volume": 6485.0}, {"date": "2026-05-01", "close": 4.968, "volume": 2214.0}, {"date": "2026-05-04", "close": 4.96, "volume": 4160.0}, {"date": "2026-05-05", "close": 4.72, "volume": 6761.0}, {"date": "2026-05-06", "close": 4.76, "volume": 3891.0}, {"date": "2026-05-07", "close": 4.64, "volume": 7797.0}, {"date": "2026-05-08", "close": 4.64, "volume": 714.0}, {"date": "2026-05-11", "close": 4.408, "volume": 4645.0}, {"date": "2026-05-12", "close": 4.168, "volume": 1259.0}, {"date": "2026-05-13", "close": 4.32, "volume": 2045.0}, {"date": "2026-05-14", "close": 4.24, "volume": 1916.0}, {"date": "2026-05-15", "close": 4.1608, "volume": 9234.0}, {"date": "2026-05-18", "close": 4.1152, "volume": 3394.0}, {"date": "2026-05-19", "close": 4.08, "volume": 675.0}, {"date": "2026-05-20", "close": 4.03, "volume": 5242.0}, {"date": "2026-05-21", "close": 3.88, "volume": 4058.0}, {"date": "2026-05-22", "close": 3.92, "volume": 1975.0}, {"date": "2026-05-26", "close": 3.9248, "volume": 3860.0}, {"date": "2026-05-27", "close": 3.9992, "volume": 1570.0}, {"date": "2026-05-28", "close": 3.9824, "volume": 1156.0}, {"date": "2026-05-29", "close": 4.96, "volume": 76206.0}, {"date": "2026-06-01", "close": 4.5608, "volume": 11098.0}, {"date": "2026-06-02", "close": 4.4016, "volume": 8216.0}, {"date": "2026-06-03", "close": 4.16, "volume": 6029.0}, {"date": "2026-06-04", "close": 4.384, "volume": 2722.0}, {"date": "2026-06-05", "close": 4.1824, "volume": 6141.0}, {"date": "2026-06-08", "close": 4.2392, "volume": 54604.0}, {"date": "2026-06-09", "close": 3.92, "volume": 8498.0}, {"date": "2026-06-10", "close": 3.76, "volume": 4149.0}, {"date": "2026-06-11", "close": 3.76, "volume": 39513.0}, {"date": "2026-06-12", "close": 3.36, "volume": 8644.0}, {"date": "2026-06-15", "close": 3.6704, "volume": 411083.0}, {"date": "2026-06-16", "close": 3.3064, "volume": 30179.0}, {"date": "2026-06-17", "close": 3.5288, "volume": 15069.0}, {"date": "2026-06-18", "close": 3.68, "volume": 13609.0}, {"date": "2026-06-22", "close": 3.672, "volume": 4454.0}, {"date": "2026-06-23", "close": 3.712, "volume": 4599.0}, {"date": "2026-06-24", "close": 3.68, "volume": 7528.0}, {"date": "2026-06-25", "close": 3.4612, "volume": 1248.0}, {"date": "2026-06-26", "close": 3.64, "volume": 1938.0}, {"date": "2026-06-29", "close": 3.6528, "volume": 4699.0}, {"date": "2026-06-30", "close": 3.6, "volume": 8781.0}, {"date": "2026-07-01", "close": 3.816, "volume": 7329.0}, {"date": "2026-07-02", "close": 3.68, "volume": 3967.0}, {"date": "2026-07-06", "close": 3.9368, "volume": 5579.0}, {"date": "2026-07-07", "close": 3.8004, "volume": 1212.0}, {"date": "2026-07-08", "close": 3.7008, "volume": 1041.0}, {"date": "2026-07-09", "close": 3.832, "volume": 262.0}, {"date": "2026-07-10", "close": 3.832, "volume": 1280.0}, {"date": "2026-07-13", "close": 3.624, "volume": 3385.0}, {"date": "2026-07-14", "close": 3.752, "volume": 3311.0}, {"date": "2026-07-15", "close": 3.5432, "volume": 2786.0}, {"date": "2026-07-16", "close": 3.52, "volume": 6114.0}, {"date": "2026-07-17", "close": 2.9992, "volume": 10558.0}, {"date": "2026-07-20", "close": 2.932, "volume": 8915.0}, {"date": "2026-07-21", "close": 3.31, "volume": 9052.0}, {"date": "2026-07-22", "close": 3.36, "volume": 2933.0}, {"date": "2026-07-23", "close": 3.312, "volume": 551.0}, {"date": "2026-07-24", "close": 3.36, "volume": 3280.0}, {"date": "2026-07-27", "close": 3.2048, "volume": 1492.0}, {"date": "2026-07-28", "close": 3.36, "volume": 619.0}, {"date": "2026-07-29", "close": 3.28, "volume": 58503.0}, {"date": "2026-07-30", "close": 3.184, "volume": 1052.0}, {"date": "2026-07-31", "close": 3.28, "volume": 2129.0}, {"date": "2026-08-03", "close": 3.072, "volume": 2472.0}, {"date": "2026-08-04", "close": 2.9648, "volume": 2696.0}, {"date": "2026-08-05", "close": 3.0856, "volume": 1702.0}, {"date": "2026-08-06", "close": 2.9088, "volume": 6601.0}, {"date": "2026-08-07", "close": 3.12, "volume": 3281.0}, {"date": "2026-08-10", "close": 3.0792, "volume": 10457.0}, {"date": "2026-08-11", "close": 3.048, "volume": 52805.0}, {"date": "2026-08-12", "close": 3.3376, "volume": 824365.0}, {"date": "2026-08-13", "close": 3.38, "volume": 217357.0}, {"date": "2026-08-14", "close": 2.97, "volume": 325476.0}, {"date": "2026-08-17", "close": 3.08, "volume": 8906703.0}, {"date": "2026-08-18", "close": 2.32, "volume": 612976.0}, {"date": "2026-08-19", "close": 2.46, "volume": 171850.0}, {"date": "2026-08-20", "close": 2.42, "volume": 81134.0}, {"date": "2026-08-21", "close": 2.51, "volume": 47942.0}, {"date": "2026-08-24", "close": 2.6, "volume": 57400.0}, {"date": "2026-08-25", "close": 2.58, "volume": 56879.0}, {"date": "2026-08-26", "close": 2.54, "volume": 20317.0}, {"date": "2026-08-27", "close": 2.6, "volume": 22607.0}, {"date": "2026-08-28", "close": 2.6, "volume": 44736.0}, {"date": "2026-08-31", "close": 2.52, "volume": 14302.0}, {"date": "2026-09-01", "close": 2.36, "volume": 184776.0}, {"date": "2026-09-02", "close": 2.3, "volume": 25683.0}, {"date": "2026-09-03", "close": 2.37, "volume": 22344.0}, {"date": "2026-09-04", "close": 2.26, "volume": 2828.0}, {"date": "2026-09-08", "close": 2.14, "volume": 20355.0}, {"date": "2026-09-09", "close": 2.01, "volume": 27163.0}, {"date": "2026-09-10", "close": 1.94, "volume": 21208.0}, {"date": "2026-09-11", "close": 1.73, "volume": 40610.0}, {"date": "2026-09-14", "close": 1.66, "volume": 1926878.0}, {"date": "2026-09-15", "close": 2.32, "volume": 28827910.0}, {"date": "2026-09-16", "close": 1.97, "volume": 2609511.0}, {"date": "2026-09-17", "close": 1.9, "volume": 175488.0}, {"date": "2026-09-18", "close": 1.75, "volume": 108864.0}], "refreshing": true}