{"ticker": "NAAS", "overview": {"cik": "1712178", "ticker": "NAAS", "name": "NaaS Technology Inc.", "industry": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "sic": "5990", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001185185-26-003294", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001185185-26-003160", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-003123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001185185-26-003090", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "FORM 6-K", "accession": "0001185185-26-003017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001185185-26-002868", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001185185-26-002701", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-05", "title": "FORM S-8", "accession": "0001185185-26-002363", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001185185-26-002360", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001185185-26-002274", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001185185-26-001946", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001185185-26-001813", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001185185-26-001812", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001437", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001185185-26-001666", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001185185-26-001642", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-24", "title": "Form CORRESP", "accession": "0001185185-26-001483", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-24", "title": "FORM F-1/A1", "accession": "0001185185-26-001481", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-17", "title": "FORM 20-F", "accession": "0001185185-26-001417", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001185185-26-001401", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001185185-26-001242", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001185185-26-001212", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001185185-26-001211", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003270", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NAAS", "has_prices": true, "as_of": "2026-09-18", "last": 3.02, "prev_close": 3.1, "change": -0.08000000000000007, "change_pct": -0.025806451612903247, "session_volume": 15755.0, "vwap_5": 3.0989204439161777, "vwap_20": 3.178561917855448, "vwap_60": 3.204671067643185, "vwap_250": 3.403288384916857, "high_52w": 4.03, "low_52w": 1.97, "avg_volume_20": 17693.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001185185-26-003855", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. moves to a 51.9% activist stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-003855-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0001185185-26-003123", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. moves to a 55.9% activist stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-003123-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001185185-26-001812", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "Comane International Group Ltd.", "who_key": "Comane International Group Ltd.", "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": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "Comane International Group Ltd. takes a 16.2% passive stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/2129739/0001185185-26-001812-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0001185185-26-001813", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "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": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. takes a 9.9% passive stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-001813-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "recent_buys": [], "institutional": [{"id": "13DG-0001185185-26-003855", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. moves to a 51.9% activist stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-003855-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0001185185-26-003123", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. moves to a 55.9% activist stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-003123-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001185185-26-001812", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "Comane International Group Ltd.", "who_key": "Comane International Group Ltd.", "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": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "Comane International Group Ltd. takes a 16.2% passive stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/2129739/0001185185-26-001812-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0001185185-26-001813", "src": "13DG", "ticker": "NAAS", "cik": "1712178", "company": "NaaS Technology Inc.", "company_raw": "NaaS Technology Inc.", "who": "NaaS Technology Inc.", "who_key": "NaaS Technology Inc.", "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": "Retail-Retail Stores, NEC", "country": "Cayman Islands", "headline": "NaaS Technology Inc. takes a 9.9% passive stake in NAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712178/0001185185-26-001813-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "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": "NaaS Technology Inc. - American Depositary Shares", "new_value": "NaaS Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001712178", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001712178", "applied": 1, "detected_at": "2026-10-26T09:56:54.167626"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001185185-26-003294", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001185185-26-003160", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-003123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001185185-26-003090", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "FORM 6-K", "accession": "0001185185-26-003017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001185185-26-002868", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001185185-26-002701", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-05", "title": "FORM S-8", "accession": "0001185185-26-002363", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001185185-26-002360", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001185185-26-002274", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001185185-26-001946", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001185185-26-001813", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001185185-26-001812", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001437", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001185185-26-001666", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001185185-26-001642", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-24", "title": "Form CORRESP", "accession": "0001185185-26-001483", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-24", "title": "FORM F-1/A1", "accession": "0001185185-26-001481", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-17", "title": "FORM 20-F", "accession": "0001185185-26-001417", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001185185-26-001401", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001185185-26-001242", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001185185-26-001212", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001185185-26-001211", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003270", "price_sensitive": false}], "performance": {"ticker": "NAAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-20", "close": 26576.0, "volume": 7214.0}, {"date": "2017-10-23", "close": 24224.0, "volume": 1616.0}, {"date": "2017-10-24", "close": 22832.0, "volume": 1353.0}, {"date": "2017-10-25", "close": 19536.0, "volume": 2357.0}, {"date": "2017-10-26", "close": 19680.0, "volume": 1091.0}, {"date": "2017-10-27", "close": 21984.0, "volume": 990.0}, {"date": "2017-10-30", "close": 22976.0, "volume": 546.0}, {"date": "2017-10-31", "close": 22624.0, "volume": 411.0}, {"date": "2017-11-01", "close": 20672.0, "volume": 1099.0}, {"date": "2017-11-02", "close": 20560.0, "volume": 367.0}, {"date": "2017-11-03", "close": 21328.0, "volume": 91.0}, {"date": "2017-11-06", "close": 21712.0, "volume": 355.0}, {"date": "2017-11-07", "close": 20400.0, "volume": 295.0}, {"date": "2017-11-08", "close": 19696.0, "volume": 172.0}, {"date": "2017-11-09", "close": 19408.0, "volume": 174.0}, {"date": "2017-11-10", "close": 18272.0, "volume": 628.0}, {"date": "2017-11-13", "close": 17296.0, "volume": 526.0}, {"date": "2017-11-14", "close": 16512.0, "volume": 434.0}, {"date": "2017-11-15", "close": 15552.0, "volume": 482.0}, {"date": "2017-11-16", "close": 15824.0, "volume": 741.0}, {"date": "2017-11-17", "close": 17104.0, "volume": 401.0}, {"date": "2017-11-20", "close": 15648.0, "volume": 424.0}, {"date": "2017-11-21", "close": 15600.0, "volume": 337.0}, {"date": "2017-11-22", "close": 16096.0, "volume": 170.0}, {"date": "2017-11-24", "close": 15408.0, "volume": 427.0}, {"date": "2017-11-27", "close": 16944.0, "volume": 407.0}, {"date": "2017-11-28", "close": 15872.0, "volume": 532.0}, {"date": "2017-11-29", "close": 15952.0, "volume": 253.0}, {"date": "2017-11-30", "close": 16272.0, "volume": 229.0}, {"date": "2017-12-01", "close": 16096.0, "volume": 229.0}, {"date": "2017-12-04", "close": 16112.0, "volume": 140.0}, {"date": "2017-12-05", "close": 16592.0, "volume": 118.0}, {"date": "2017-12-06", "close": 16896.0, "volume": 150.0}, {"date": "2017-12-07", "close": 17296.0, "volume": 142.0}, {"date": "2017-12-08", "close": 17840.0, "volume": 140.0}, {"date": "2017-12-11", "close": 18816.0, "volume": 339.0}, {"date": "2017-12-12", "close": 19680.0, "volume": 347.0}, {"date": "2017-12-13", "close": 19152.0, "volume": 249.0}, {"date": "2017-12-14", "close": 19520.0, "volume": 223.0}, {"date": "2017-12-15", "close": 19776.0, "volume": 129.0}, {"date": "2017-12-18", "close": 19744.0, "volume": 287.0}, {"date": "2017-12-19", "close": 20176.0, "volume": 123.0}, {"date": "2017-12-20", "close": 20048.0, "volume": 186.0}, {"date": "2017-12-21", "close": 20080.0, "volume": 227.0}, {"date": "2017-12-22", "close": 20000.0, "volume": 95.0}, {"date": "2017-12-26", "close": 20480.0, "volume": 82.0}, {"date": "2017-12-27", "close": 22784.0, "volume": 582.0}, {"date": "2017-12-28", "close": 23392.0, "volume": 204.0}, {"date": "2017-12-29", "close": 23664.0, "volume": 251.0}, {"date": "2018-01-02", "close": 23808.0, "volume": 186.0}, {"date": "2018-01-03", "close": 24496.0, "volume": 292.0}, {"date": "2018-01-04", "close": 24176.0, "volume": 226.0}, {"date": "2018-01-05", "close": 24000.0, "volume": 170.0}, {"date": "2018-01-08", "close": 23904.0, "volume": 148.0}, {"date": "2018-01-09", "close": 23184.0, "volume": 176.0}, {"date": "2018-01-10", "close": 23856.0, "volume": 190.0}, {"date": "2018-01-11", "close": 23968.0, "volume": 238.0}, {"date": "2018-01-12", "close": 23936.0, "volume": 123.0}, {"date": "2018-01-16", "close": 23424.0, "volume": 294.0}, {"date": "2018-01-17", "close": 23936.0, "volume": 128.0}, {"date": "2018-01-18", "close": 23920.0, "volume": 143.0}, {"date": "2018-01-19", "close": 26080.0, "volume": 454.0}, {"date": "2018-01-22", "close": 26080.0, "volume": 274.0}, {"date": "2018-01-23", "close": 25696.0, "volume": 212.0}, {"date": "2018-01-24", "close": 26240.0, "volume": 262.0}, {"date": "2018-01-25", "close": 26144.0, "volume": 206.0}, {"date": "2018-01-26", "close": 26080.0, "volume": 247.0}, {"date": "2018-01-29", "close": 26400.0, "volume": 199.0}, {"date": "2018-01-30", "close": 26320.0, "volume": 181.0}, {"date": "2018-01-31", "close": 26320.0, "volume": 212.0}, {"date": "2018-02-01", "close": 26320.0, "volume": 235.0}, {"date": "2018-02-02", "close": 25600.0, "volume": 236.0}, {"date": "2018-02-05", "close": 22400.0, "volume": 312.0}, {"date": "2018-02-06", "close": 24976.0, "volume": 341.0}, {"date": "2018-02-07", "close": 25280.0, "volume": 235.0}, {"date": "2018-02-08", "close": 24432.0, "volume": 161.0}, {"date": "2018-02-09", "close": 24864.0, "volume": 211.0}, {"date": "2018-02-12", "close": 25552.0, "volume": 138.0}, {"date": "2018-02-13", "close": 25600.0, "volume": 146.0}, {"date": "2018-02-14", "close": 26144.0, "volume": 120.0}, {"date": "2018-02-15", "close": 26352.0, "volume": 47.0}, {"date": "2018-02-16", "close": 26224.0, "volume": 36.0}, {"date": "2018-02-20", "close": 26208.0, "volume": 90.0}, {"date": "2018-02-21", "close": 26096.0, "volume": 102.0}, {"date": "2018-02-22", "close": 25696.0, "volume": 71.0}, {"date": "2018-02-23", "close": 26368.0, "volume": 43.0}, {"date": "2018-02-26", "close": 25472.0, "volume": 73.0}, {"date": "2018-02-27", "close": 26384.0, "volume": 61.0}, {"date": "2018-02-28", "close": 26384.0, "volume": 170.0}, {"date": "2018-03-01", "close": 24880.0, "volume": 71.0}, {"date": "2018-03-02", "close": 24608.0, "volume": 153.0}, {"date": "2018-03-05", "close": 24624.0, "volume": 21.0}, {"date": "2018-03-06", "close": 25344.0, "volume": 46.0}, {"date": "2018-03-07", "close": 25296.0, "volume": 21.0}, {"date": "2018-03-08", "close": 25040.0, "volume": 32.0}, {"date": "2018-03-09", "close": 25072.0, "volume": 46.0}, {"date": "2018-03-12", "close": 27328.0, "volume": 273.0}, {"date": "2018-03-13", "close": 27856.0, "volume": 214.0}, {"date": "2018-03-14", "close": 27328.0, "volume": 126.0}, {"date": "2018-03-15", "close": 26144.0, "volume": 135.0}, {"date": "2018-03-16", "close": 22944.0, "volume": 200.0}, {"date": "2018-03-19", "close": 26368.0, "volume": 305.0}, {"date": "2018-03-20", "close": 27168.0, "volume": 270.0}, {"date": "2018-03-21", "close": 27248.0, "volume": 88.0}, {"date": "2018-03-22", "close": 24752.0, "volume": 93.0}, {"date": "2018-03-23", "close": 25328.0, "volume": 115.0}, {"date": "2018-03-26", "close": 23904.0, "volume": 80.0}, {"date": "2018-03-27", "close": 24096.0, "volume": 51.0}, {"date": "2018-03-28", "close": 24160.0, "volume": 66.0}, {"date": "2018-03-29", "close": 24496.0, "volume": 33.0}, {"date": "2018-04-02", "close": 24032.0, "volume": 43.0}, {"date": "2018-04-03", "close": 23808.0, "volume": 37.0}, {"date": "2018-04-04", "close": 24096.0, "volume": 21.0}, {"date": "2018-04-05", "close": 24448.0, "volume": 24.0}, {"date": "2018-04-06", "close": 23920.0, "volume": 14.0}, {"date": "2018-04-09", "close": 24576.0, "volume": 45.0}, {"date": "2018-04-10", "close": 23968.0, "volume": 75.0}, {"date": "2018-04-11", "close": 24624.0, "volume": 24.0}, {"date": "2018-04-12", "close": 24576.0, "volume": 12.0}, {"date": "2018-04-13", "close": 24064.0, "volume": 19.0}, {"date": "2018-04-16", "close": 23888.0, "volume": 11.0}, {"date": "2018-04-17", "close": 23952.0, "volume": 13.0}, {"date": "2018-04-18", "close": 24144.0, "volume": 17.0}, {"date": "2018-04-19", "close": 25312.0, "volume": 29.0}, {"date": "2018-04-20", "close": 25760.0, "volume": 12.0}, {"date": "2018-04-23", "close": 25648.0, "volume": 35.0}, {"date": "2018-04-24", "close": 25984.0, "volume": 30.0}, {"date": "2018-04-25", "close": 26320.0, "volume": 66.0}, {"date": "2018-04-26", "close": 25152.0, "volume": 22.0}, {"date": "2018-04-27", "close": 25520.0, "volume": 29.0}, {"date": "2018-04-30", "close": 26128.0, "volume": 37.0}, {"date": "2018-05-01", "close": 24960.0, "volume": 8.0}, {"date": "2018-05-02", "close": 25120.0, "volume": 22.0}, {"date": "2018-05-03", "close": 25008.0, "volume": 28.0}, {"date": "2018-05-04", "close": 24928.0, "volume": 17.0}, {"date": "2018-05-07", "close": 25104.0, "volume": 21.0}, {"date": "2018-05-08", "close": 24864.0, "volume": 15.0}, {"date": "2018-05-09", "close": 25632.0, "volume": 41.0}, {"date": "2018-05-10", "close": 25872.0, "volume": 76.0}, {"date": "2018-05-11", "close": 27440.0, "volume": 405.0}, {"date": "2018-05-14", "close": 27536.0, "volume": 119.0}, {"date": "2018-05-15", "close": 28400.0, "volume": 45.0}, {"date": "2018-05-16", "close": 27232.0, "volume": 116.0}, {"date": "2018-05-17", "close": 26144.0, "volume": 65.0}, {"date": "2018-05-18", "close": 25392.0, "volume": 87.0}, {"date": "2018-05-21", "close": 25984.0, "volume": 61.0}, {"date": "2018-05-22", "close": 25776.0, "volume": 52.0}, {"date": "2018-05-23", "close": 25888.0, "volume": 25.0}, {"date": "2018-05-24", "close": 25648.0, "volume": 34.0}, {"date": "2018-05-25", "close": 25632.0, "volume": 46.0}, {"date": "2018-05-29", "close": 25488.0, "volume": 31.0}, {"date": "2018-05-30", "close": 25184.0, "volume": 54.0}, {"date": "2018-05-31", "close": 25104.0, "volume": 167.0}, {"date": "2018-06-01", "close": 26208.0, "volume": 52.0}, {"date": "2018-06-04", "close": 25616.0, "volume": 44.0}, {"date": "2018-06-05", "close": 24720.0, "volume": 144.0}, {"date": "2018-06-06", "close": 24032.0, "volume": 130.0}, {"date": "2018-06-07", "close": 23360.0, "volume": 987.0}, {"date": "2018-06-08", "close": 23520.0, "volume": 246.0}, {"date": "2018-06-11", "close": 23200.0, "volume": 371.0}, {"date": "2018-06-12", "close": 23200.0, "volume": 158.0}, {"date": "2018-06-13", "close": 22400.0, "volume": 245.0}, {"date": "2018-06-14", "close": 22256.0, "volume": 149.0}, {"date": "2018-06-15", "close": 22256.0, "volume": 151.0}, {"date": "2018-06-18", "close": 24240.0, "volume": 694.0}, {"date": "2018-06-19", "close": 23392.0, "volume": 163.0}, {"date": "2018-06-20", "close": 23504.0, "volume": 112.0}, {"date": "2018-06-21", "close": 23040.0, "volume": 87.0}, {"date": "2018-06-22", "close": 23296.0, "volume": 74.0}, {"date": "2018-06-25", "close": 22912.0, "volume": 172.0}, {"date": "2018-06-26", "close": 23552.0, "volume": 40.0}, {"date": "2018-06-27", "close": 22720.0, "volume": 56.0}, {"date": "2018-06-28", "close": 22528.0, "volume": 56.0}, {"date": "2018-06-29", "close": 22592.0, "volume": 58.0}, {"date": "2018-07-02", "close": 22768.0, "volume": 19.0}, {"date": "2018-07-03", "close": 23216.0, "volume": 28.0}, {"date": "2018-07-05", "close": 22544.0, "volume": 25.0}, {"date": "2018-07-06", "close": 23600.0, "volume": 143.0}, {"date": "2018-07-09", "close": 23312.0, "volume": 27.0}, {"date": "2018-07-10", "close": 22096.0, "volume": 60.0}, {"date": "2018-07-11", "close": 21472.0, "volume": 67.0}, {"date": "2018-07-12", "close": 21984.0, "volume": 43.0}, {"date": "2018-07-13", "close": 22288.0, "volume": 55.0}, {"date": "2018-07-16", "close": 21232.0, "volume": 26.0}, {"date": "2018-07-17", "close": 21024.0, "volume": 30.0}, {"date": "2018-07-18", "close": 20800.0, "volume": 73.0}, {"date": "2018-07-19", "close": 20448.0, "volume": 26.0}, {"date": "2018-07-20", "close": 20272.0, "volume": 46.0}, {"date": "2018-07-23", "close": 20768.0, "volume": 42.0}, {"date": "2018-07-24", "close": 21104.0, "volume": 34.0}, {"date": "2018-07-25", "close": 21392.0, "volume": 34.0}, {"date": "2018-07-26", "close": 21024.0, "volume": 47.0}, {"date": "2018-07-27", "close": 21168.0, "volume": 42.0}, {"date": "2018-07-30", "close": 20480.0, "volume": 193.0}, {"date": "2018-07-31", "close": 21248.0, "volume": 143.0}, {"date": "2018-08-01", "close": 20816.0, "volume": 33.0}, {"date": "2018-08-02", "close": 20416.0, "volume": 278.0}, {"date": "2018-08-03", "close": 20992.0, "volume": 77.0}, {"date": "2018-08-06", "close": 20640.0, "volume": 51.0}, {"date": "2018-08-07", "close": 20448.0, "volume": 57.0}, {"date": "2018-08-08", "close": 20416.0, "volume": 44.0}, {"date": "2018-08-09", "close": 20544.0, "volume": 46.0}, {"date": "2018-08-10", "close": 20624.0, "volume": 39.0}, {"date": "2018-08-13", "close": 20160.0, "volume": 47.0}, {"date": "2018-08-14", "close": 18272.0, "volume": 228.0}, {"date": "2018-08-15", "close": 17760.0, "volume": 119.0}, {"date": "2018-08-16", "close": 17808.0, "volume": 68.0}, {"date": "2018-08-17", "close": 17648.0, "volume": 193.0}, {"date": "2018-08-20", "close": 17056.0, "volume": 45.0}, {"date": "2018-08-21", "close": 16464.0, "volume": 129.0}, {"date": "2018-08-22", "close": 16496.0, "volume": 58.0}, {"date": "2018-08-23", "close": 16736.0, "volume": 78.0}, {"date": "2018-08-24", "close": 16464.0, "volume": 25.0}, {"date": "2018-08-27", "close": 17040.0, "volume": 58.0}, {"date": "2018-08-28", "close": 16768.0, "volume": 20.0}, {"date": "2018-08-29", "close": 16704.0, "volume": 27.0}, {"date": "2018-08-30", "close": 15728.0, "volume": 98.0}, {"date": "2018-08-31", "close": 16880.0, "volume": 98.0}, {"date": "2018-09-04", "close": 16400.0, "volume": 36.0}, {"date": "2018-09-05", "close": 15856.0, "volume": 90.0}, {"date": "2018-09-06", "close": 16000.0, "volume": 70.0}, {"date": "2018-09-07", "close": 16224.0, "volume": 142.0}, {"date": "2018-09-10", "close": 15824.0, "volume": 235.0}, {"date": "2018-09-11", "close": 15920.0, "volume": 96.0}, {"date": "2018-09-12", "close": 16352.0, "volume": 232.0}, {"date": "2018-09-13", "close": 16992.0, "volume": 29.0}, {"date": "2018-09-14", "close": 17008.0, "volume": 54.0}, {"date": "2018-09-17", "close": 17328.0, "volume": 23.0}, {"date": "2018-09-18", "close": 17744.0, "volume": 52.0}, {"date": "2018-09-19", "close": 18416.0, "volume": 71.0}, {"date": "2018-09-20", "close": 19872.0, "volume": 82.0}, {"date": "2018-09-21", "close": 19584.0, "volume": 31.0}, {"date": "2018-09-24", "close": 19312.0, "volume": 105.0}, {"date": "2018-09-25", "close": 18608.0, "volume": 7.0}, {"date": "2018-09-26", "close": 18416.0, "volume": 55.0}, {"date": "2018-09-27", "close": 18800.0, "volume": 59.0}, {"date": "2018-09-28", "close": 18928.0, "volume": 28.0}, {"date": "2018-10-01", "close": 19616.0, "volume": 34.0}, {"date": "2018-10-02", "close": 19120.0, "volume": 115.0}, {"date": "2018-10-03", "close": 19104.0, "volume": 54.0}, {"date": "2018-10-04", "close": 18672.0, "volume": 107.0}, {"date": "2018-10-05", "close": 18464.0, "volume": 77.0}, {"date": "2018-10-08", "close": 18640.0, "volume": 22.0}, {"date": "2018-10-09", "close": 18336.0, "volume": 39.0}, {"date": "2018-10-10", "close": 17472.0, "volume": 265.0}, {"date": "2018-10-11", "close": 17408.0, "volume": 46.0}, {"date": "2018-10-12", "close": 18352.0, "volume": 125.0}, {"date": "2018-10-15", "close": 17776.0, "volume": 25.0}, {"date": "2018-10-16", "close": 17744.0, "volume": 16.0}, {"date": "2018-10-17", "close": 17408.0, "volume": 12.0}, {"date": "2018-10-18", "close": 17184.0, "volume": 9.0}, {"date": "2018-10-19", "close": 17056.0, "volume": 18.0}, {"date": "2018-10-22", "close": 17104.0, "volume": 8.0}, {"date": "2018-10-23", "close": 16944.0, "volume": 40.0}, {"date": "2018-10-24", "close": 16640.0, "volume": 46.0}, {"date": "2018-10-25", "close": 17264.0, "volume": 12.0}, {"date": "2018-10-26", "close": 16704.0, "volume": 24.0}, {"date": "2018-10-29", "close": 16480.0, "volume": 29.0}, {"date": "2018-10-30", "close": 19200.0, "volume": 34.0}, {"date": "2018-10-31", "close": 18192.0, "volume": 47.0}, {"date": "2018-11-01", "close": 18400.0, "volume": 17.0}, {"date": "2018-11-02", "close": 18496.0, "volume": 10.0}, {"date": "2018-11-05", "close": 19200.0, "volume": 14.0}, {"date": "2018-11-06", "close": 18592.0, "volume": 13.0}, {"date": "2018-11-07", "close": 17936.0, "volume": 18.0}, {"date": "2018-11-08", "close": 17840.0, "volume": 17.0}, {"date": "2018-11-09", "close": 17616.0, "volume": 23.0}, {"date": "2018-11-12", "close": 17616.0, "volume": 10.0}, {"date": "2018-11-13", "close": 16928.0, "volume": 16.0}, {"date": "2018-11-14", "close": 17328.0, "volume": 26.0}, {"date": "2018-11-15", "close": 16320.0, "volume": 29.0}, {"date": "2018-11-16", "close": 14416.0, "volume": 416.0}, {"date": "2018-11-19", "close": 13440.0, "volume": 49.0}, {"date": "2018-11-20", "close": 12880.0, "volume": 97.0}, {"date": "2018-11-21", "close": 13056.0, "volume": 77.0}, {"date": "2018-11-23", "close": 14000.0, "volume": 33.0}, {"date": "2018-11-26", "close": 13696.0, "volume": 31.0}, {"date": "2018-11-27", "close": 12976.0, "volume": 22.0}, {"date": "2018-11-28", "close": 13296.0, "volume": 37.0}, {"date": "2018-11-29", "close": 13600.0, "volume": 27.0}, {"date": "2018-11-30", "close": 14032.0, "volume": 21.0}, {"date": "2018-12-03", "close": 14000.0, "volume": 47.0}, {"date": "2018-12-04", "close": 13648.0, "volume": 54.0}, {"date": "2018-12-06", "close": 13760.0, "volume": 15.0}, {"date": "2018-12-07", "close": 13200.0, "volume": 64.0}, {"date": "2018-12-10", "close": 12848.0, "volume": 16.0}, {"date": "2018-12-11", "close": 13152.0, "volume": 65.0}, {"date": "2018-12-12", "close": 13392.0, "volume": 57.0}, {"date": "2018-12-13", "close": 13200.0, "volume": 83.0}, {"date": "2018-12-14", "close": 13072.0, "volume": 50.0}, {"date": "2018-12-17", "close": 13472.0, "volume": 46.0}, {"date": "2018-12-18", "close": 12944.0, "volume": 22.0}, {"date": "2018-12-19", "close": 12544.0, "volume": 16.0}, {"date": "2018-12-20", "close": 11536.0, "volume": 85.0}, {"date": "2018-12-21", "close": 11120.0, "volume": 83.0}, {"date": "2018-12-24", "close": 12640.0, "volume": 56.0}, {"date": "2018-12-26", "close": 11904.0, "volume": 57.0}, {"date": "2018-12-27", "close": 12496.0, "volume": 31.0}, {"date": "2018-12-28", "close": 12656.0, "volume": 69.0}, {"date": "2018-12-31", "close": 12736.0, "volume": 48.0}, {"date": "2019-01-02", "close": 12832.0, "volume": 41.0}, {"date": "2019-01-03", "close": 12736.0, "volume": 29.0}, {"date": "2019-01-04", "close": 12848.0, "volume": 47.0}, {"date": "2019-01-07", "close": 13216.0, "volume": 51.0}, {"date": "2019-01-08", "close": 12848.0, "volume": 82.0}, {"date": "2019-01-09", "close": 13216.0, "volume": 88.0}, {"date": "2019-01-10", "close": 13152.0, "volume": 34.0}, {"date": "2019-01-11", "close": 13120.0, "volume": 24.0}, {"date": "2019-01-14", "close": 13424.0, "volume": 28.0}, {"date": "2019-01-15", "close": 13360.0, "volume": 23.0}, {"date": "2019-01-16", "close": 13872.0, "volume": 26.0}, {"date": "2019-01-17", "close": 13632.0, "volume": 25.0}, {"date": "2019-01-18", "close": 14112.0, "volume": 36.0}, {"date": "2019-01-22", "close": 14400.0, "volume": 25.0}, {"date": "2019-01-23", "close": 13760.0, "volume": 93.0}, {"date": "2019-01-24", "close": 14224.0, "volume": 29.0}, {"date": "2019-01-25", "close": 14144.0, "volume": 31.0}, {"date": "2019-01-28", "close": 14272.0, "volume": 32.0}, {"date": "2019-01-29", "close": 14320.0, "volume": 24.0}, {"date": "2019-01-30", "close": 14304.0, "volume": 31.0}, {"date": "2019-01-31", "close": 15168.0, "volume": 72.0}, {"date": "2019-02-01", "close": 13584.0, "volume": 233.0}, {"date": "2019-02-04", "close": 14368.0, "volume": 32.0}, {"date": "2019-02-05", "close": 14400.0, "volume": 36.0}, {"date": "2019-02-06", "close": 14752.0, "volume": 30.0}, {"date": "2019-02-07", "close": 14720.0, "volume": 21.0}, {"date": "2019-02-08", "close": 14720.0, "volume": 21.0}, {"date": "2019-02-11", "close": 14768.0, "volume": 59.0}, {"date": "2019-02-12", "close": 15024.0, "volume": 28.0}, {"date": "2019-02-13", "close": 14976.0, "volume": 31.0}, {"date": "2019-02-14", "close": 15168.0, "volume": 29.0}, {"date": "2019-02-15", "close": 15040.0, "volume": 36.0}, {"date": "2019-02-19", "close": 16000.0, "volume": 42.0}, {"date": "2019-02-20", "close": 15392.0, "volume": 32.0}, {"date": "2019-02-21", "close": 15632.0, "volume": 30.0}, {"date": "2019-02-22", "close": 15728.0, "volume": 40.0}, {"date": "2019-02-25", "close": 16048.0, "volume": 47.0}, {"date": "2019-02-26", "close": 16160.0, "volume": 35.0}, {"date": "2019-02-27", "close": 16576.0, "volume": 32.0}, {"date": "2019-02-28", "close": 17536.0, "volume": 46.0}, {"date": "2019-03-01", "close": 17008.0, "volume": 37.0}, {"date": "2019-03-04", "close": 17376.0, "volume": 34.0}, {"date": "2019-03-05", "close": 17232.0, "volume": 34.0}, {"date": "2019-03-06", "close": 17232.0, "volume": 32.0}, {"date": "2019-03-07", "close": 17168.0, "volume": 31.0}, {"date": "2019-03-08", "close": 17168.0, "volume": 35.0}, {"date": "2019-03-11", "close": 17104.0, "volume": 33.0}, {"date": "2019-03-12", "close": 16976.0, "volume": 28.0}, {"date": "2019-03-13", "close": 16960.0, "volume": 47.0}, {"date": "2019-03-14", "close": 17040.0, "volume": 33.0}, {"date": "2019-03-15", "close": 16128.0, "volume": 50.0}, {"date": "2019-03-18", "close": 16000.0, "volume": 41.0}, {"date": "2019-03-19", "close": 15584.0, "volume": 22.0}, {"date": "2019-03-20", "close": 15920.0, "volume": 12.0}, {"date": "2019-03-21", "close": 15808.0, "volume": 6.0}, {"date": "2019-03-22", "close": 15648.0, "volume": 15.0}, {"date": "2019-03-25", "close": 15760.0, "volume": 12.0}, {"date": "2019-03-26", "close": 15808.0, "volume": 12.0}, {"date": "2019-03-27", "close": 15504.0, "volume": 5.0}, {"date": "2019-03-28", "close": 15664.0, "volume": 14.0}, {"date": "2019-03-29", "close": 15568.0, "volume": 19.0}, {"date": "2019-04-01", "close": 15792.0, "volume": 4.0}, {"date": "2019-04-02", "close": 15856.0, "volume": 9.0}, {"date": "2019-04-03", "close": 16448.0, "volume": 14.0}, {"date": "2019-04-04", "close": 16560.0, "volume": 90.0}, {"date": "2019-04-05", "close": 16496.0, "volume": 13.0}, {"date": "2019-04-08", "close": 16736.0, "volume": 25.0}, {"date": "2019-04-09", "close": 17200.0, "volume": 13.0}, {"date": "2019-04-10", "close": 17120.0, "volume": 11.0}, {"date": "2019-04-11", "close": 16384.0, "volume": 23.0}, {"date": "2019-04-12", "close": 16768.0, "volume": 9.0}, {"date": "2019-04-15", "close": 16176.0, "volume": 15.0}, {"date": "2019-04-16", "close": 16224.0, "volume": 13.0}, {"date": "2019-04-17", "close": 16704.0, "volume": 13.0}, {"date": "2019-04-18", "close": 16448.0, "volume": 16.0}, {"date": "2019-04-22", "close": 16336.0, "volume": 9.0}, {"date": "2019-04-23", "close": 16144.0, "volume": 30.0}, {"date": "2019-04-24", "close": 15840.0, "volume": 15.0}, {"date": "2019-04-25", "close": 15648.0, "volume": 43.0}, {"date": "2019-04-26", "close": 15984.0, "volume": 2.0}, {"date": "2019-04-29", "close": 15840.0, "volume": 2.0}, {"date": "2019-04-30", "close": 16624.0, "volume": 64.0}, {"date": "2019-05-01", "close": 16544.0, "volume": 6.0}, {"date": "2019-05-02", "close": 15696.0, "volume": 11.0}, {"date": "2019-05-03", "close": 15968.0, "volume": 2.0}, {"date": "2019-05-06", "close": 16048.0, "volume": 4.0}, {"date": "2019-05-07", "close": 15696.0, "volume": 16.0}, {"date": "2019-05-08", "close": 15648.0, "volume": 8.0}, {"date": "2019-05-09", "close": 16400.0, "volume": 11.0}, {"date": "2019-05-10", "close": 15648.0, "volume": 13.0}, {"date": "2019-05-13", "close": 14720.0, "volume": 169.0}, {"date": "2019-05-14", "close": 15520.0, "volume": 84.0}, {"date": "2019-05-15", "close": 15632.0, "volume": 24.0}, {"date": "2019-05-16", "close": 15152.0, "volume": 19.0}, {"date": "2019-05-17", "close": 14848.0, "volume": 58.0}, {"date": "2019-05-20", "close": 14976.0, "volume": 15.0}, {"date": "2019-05-21", "close": 14800.0, "volume": 26.0}, {"date": "2019-05-22", "close": 14816.0, "volume": 18.0}, {"date": "2019-05-23", "close": 14368.0, "volume": 62.0}, {"date": "2019-05-24", "close": 14944.0, "volume": 40.0}, {"date": "2019-05-28", "close": 15296.0, "volume": 257.0}, {"date": "2019-05-29", "close": 14416.0, "volume": 10.0}, {"date": "2019-05-30", "close": 14384.0, "volume": 35.0}, {"date": "2019-05-31", "close": 14672.0, "volume": 21.0}, {"date": "2019-06-03", "close": 12912.0, "volume": 49.0}, {"date": "2019-06-04", "close": 14400.0, "volume": 50.0}, {"date": "2019-06-05", "close": 15472.0, "volume": 74.0}, {"date": "2019-06-06", "close": 14704.0, "volume": 18.0}, {"date": "2019-06-07", "close": 15200.0, "volume": 118.0}, {"date": "2019-06-10", "close": 15088.0, "volume": 40.0}, {"date": "2019-06-11", "close": 14800.0, "volume": 111.0}, {"date": "2019-06-12", "close": 14704.0, "volume": 81.0}, {"date": "2019-06-13", "close": 15248.0, "volume": 57.0}, {"date": "2019-06-14", "close": 15264.0, "volume": 32.0}, {"date": "2019-06-17", "close": 15168.0, "volume": 7.0}, {"date": "2019-06-18", "close": 15248.0, "volume": 59.0}, {"date": "2019-06-19", "close": 14384.0, "volume": 193.0}, {"date": "2019-06-20", "close": 14448.0, "volume": 40.0}, {"date": "2019-06-21", "close": 14560.0, "volume": 29.0}, {"date": "2019-06-24", "close": 14608.0, "volume": 32.0}, {"date": "2019-06-25", "close": 14864.0, "volume": 31.0}, {"date": "2019-06-26", "close": 14400.0, "volume": 225.0}, {"date": "2019-06-27", "close": 15056.0, "volume": 43.0}, {"date": "2019-06-28", "close": 15248.0, "volume": 72.0}, {"date": "2019-07-01", "close": 14976.0, "volume": 24.0}, {"date": "2019-07-02", "close": 15216.0, "volume": 25.0}, {"date": "2019-07-03", "close": 15080.0, "volume": 3.0}, {"date": "2019-07-05", "close": 15456.0, "volume": 10.0}, {"date": "2019-07-08", "close": 15232.0, "volume": 2.0}, {"date": "2019-07-09", "close": 15200.0, "volume": 5.0}, {"date": "2019-07-10", "close": 14688.0, "volume": 9.0}, {"date": "2019-07-11", "close": 14416.0, "volume": 8.0}, {"date": "2019-07-12", "close": 14368.0, "volume": 16.0}, {"date": "2019-07-15", "close": 14240.0, "volume": 43.0}, {"date": "2019-07-16", "close": 14176.0, "volume": 39.0}, {"date": "2019-07-17", "close": 14160.0, "volume": 5.0}, {"date": "2019-07-18", "close": 14608.0, "volume": 36.0}, {"date": "2019-07-19", "close": 14416.0, "volume": 5.0}, {"date": "2019-07-22", "close": 13888.0, "volume": 43.0}, {"date": "2019-07-23", "close": 13920.0, "volume": 41.0}, {"date": "2019-07-24", "close": 13952.0, "volume": 30.0}, {"date": "2019-07-25", "close": 14176.0, "volume": 23.0}, {"date": "2019-07-26", "close": 13920.0, "volume": 2.0}, {"date": "2019-07-29", "close": 13744.0, "volume": 8.0}, {"date": "2019-07-30", "close": 13792.0, "volume": 24.0}, {"date": "2019-07-31", "close": 13600.0, "volume": 14.0}, {"date": "2019-08-01", "close": 13600.0, "volume": 5.0}, {"date": "2019-08-02", "close": 13344.0, "volume": 10.0}, {"date": "2019-08-05", "close": 13104.0, "volume": 13.0}, {"date": "2019-08-06", "close": 13200.0, "volume": 2.0}, {"date": "2019-08-07", "close": 13904.0, "volume": 51.0}, {"date": "2019-08-08", "close": 13552.0, "volume": 16.0}, {"date": "2019-08-09", "close": 13152.0, "volume": 21.0}, {"date": "2019-08-12", "close": 12928.0, "volume": 53.0}, {"date": "2019-08-13", "close": 13040.0, "volume": 11.0}, {"date": "2019-08-14", "close": 13008.0, "volume": 12.0}, {"date": "2019-08-15", "close": 12816.0, "volume": 26.0}, {"date": "2019-08-16", "close": 13600.0, "volume": 79.0}, {"date": "2019-08-19", "close": 12848.0, "volume": 12.0}, {"date": "2019-08-20", "close": 13072.0, "volume": 9.0}, {"date": "2019-08-21", "close": 13248.0, "volume": 10.0}, {"date": "2019-08-22", "close": 13136.0, "volume": 6.0}, {"date": "2019-08-23", "close": 12800.0, "volume": 20.0}, {"date": "2019-08-26", "close": 12608.0, "volume": 36.0}, {"date": "2019-08-27", "close": 12576.0, "volume": 56.0}, {"date": "2019-08-28", "close": 12288.0, "volume": 13.0}, {"date": "2019-08-29", "close": 13584.0, "volume": 39.0}, {"date": "2019-08-30", "close": 13248.0, "volume": 10.0}, {"date": "2019-09-03", "close": 12640.0, "volume": 18.0}, {"date": "2019-09-04", "close": 12304.0, "volume": 16.0}, {"date": "2019-09-05", "close": 12384.0, "volume": 12.0}, {"date": "2019-09-06", "close": 12384.0, "volume": 11.0}, {"date": "2019-09-09", "close": 12288.0, "volume": 23.0}, {"date": "2019-09-10", "close": 12328.0, "volume": 19.0}, {"date": "2019-09-11", "close": 12432.0, "volume": 21.0}, {"date": "2019-09-12", "close": 12448.0, "volume": 10.0}, {"date": "2019-09-13", "close": 13584.0, "volume": 13.0}, {"date": "2019-09-16", "close": 13632.0, "volume": 10.0}, {"date": "2019-09-17", "close": 12816.0, "volume": 7.0}, {"date": "2019-09-18", "close": 13024.0, "volume": 20.0}, {"date": "2019-09-19", "close": 12848.0, "volume": 10.0}, {"date": "2019-09-20", "close": 14080.0, "volume": 15.0}, {"date": "2019-09-23", "close": 13168.0, "volume": 14.0}, {"date": "2019-09-24", "close": 13136.0, "volume": 9.0}, {"date": "2019-09-25", "close": 13856.0, "volume": 13.0}, {"date": "2019-09-26", "close": 13536.0, "volume": 8.0}, {"date": "2019-09-27", "close": 14304.0, "volume": 8.0}, {"date": "2019-09-30", "close": 13392.0, "volume": 15.0}, {"date": "2019-10-01", "close": 14080.0, "volume": 13.0}, {"date": "2019-10-02", "close": 13312.0, "volume": 21.0}, {"date": "2019-10-03", "close": 13328.0, "volume": 10.0}, {"date": "2019-10-04", "close": 13872.0, "volume": 12.0}, {"date": "2019-10-07", "close": 13040.0, "volume": 3.0}, {"date": "2019-10-08", "close": 10592.0, "volume": 10.0}, {"date": "2019-10-09", "close": 12448.0, "volume": 23.0}, {"date": "2019-10-10", "close": 11632.0, "volume": 6.0}, {"date": "2019-10-11", "close": 12304.0, "volume": 7.0}, {"date": "2019-10-14", "close": 11696.0, "volume": 7.0}, {"date": "2019-10-15", "close": 11536.0, "volume": 7.0}, {"date": "2019-10-16", "close": 11440.0, "volume": 6.0}, {"date": "2019-10-17", "close": 11736.0, "volume": 10.0}, {"date": "2019-10-18", "close": 11600.0, "volume": 6.0}, {"date": "2019-10-21", "close": 11984.0, "volume": 47.0}, {"date": "2019-10-22", "close": 11200.0, "volume": 3.0}, {"date": "2019-10-23", "close": 11312.0, "volume": 5.0}, {"date": "2019-10-24", "close": 12448.0, "volume": 6.0}, {"date": "2019-10-25", "close": 12000.0, "volume": 10.0}, {"date": "2019-10-28", "close": 12160.0, "volume": 11.0}, {"date": "2019-10-29", "close": 12160.0, "volume": 1.0}, {"date": "2019-10-30", "close": 12648.0, "volume": 13.0}, {"date": "2019-10-31", "close": 11936.0, "volume": 3.0}, {"date": "2019-11-01", "close": 12000.0, "volume": 1.0}, {"date": "2019-11-04", "close": 12400.0, "volume": 11.0}, {"date": "2019-11-05", "close": 12304.0, "volume": 18.0}, {"date": "2019-11-06", "close": 12360.0, "volume": null}, {"date": "2019-11-07", "close": 12128.0, "volume": 5.0}, {"date": "2019-11-08", "close": 12560.0, "volume": 3.0}, {"date": "2019-11-11", "close": 12800.0, "volume": 6.0}, {"date": "2019-11-12", "close": 12640.0, "volume": 9.0}, {"date": "2019-11-13", "close": 12168.0, "volume": 3.0}, {"date": "2019-11-14", "close": 12043.68, "volume": 17.0}, {"date": "2019-11-15", "close": 11232.0, "volume": 74.0}, {"date": "2019-11-18", "close": 11256.0, "volume": 7.0}, {"date": "2019-11-19", "close": 11376.0, "volume": 14.0}, {"date": "2019-11-20", "close": 11328.0, "volume": 2.0}, {"date": "2019-11-21", "close": 11200.0, "volume": 16.0}, {"date": "2019-11-22", "close": 11344.0, "volume": 5.0}, {"date": "2019-11-25", "close": 11776.0, "volume": 3.0}, {"date": "2019-11-26", "close": 11760.0, "volume": 55.0}, {"date": "2019-11-27", "close": 11216.0, "volume": 7.0}, {"date": "2019-11-29", "close": 11504.0, "volume": 18.0}, {"date": "2019-12-02", "close": 11200.0, "volume": 270.0}, {"date": "2019-12-03", "close": 11184.0, "volume": 11.0}, {"date": "2019-12-04", "close": 11184.0, "volume": 5.0}, {"date": "2019-12-05", "close": 11056.0, "volume": 8.0}, {"date": "2019-12-06", "close": 10768.0, "volume": 38.0}, {"date": "2019-12-09", "close": 10720.0, "volume": 76.0}, {"date": "2019-12-10", "close": 10720.0, "volume": 136.0}, {"date": "2019-12-11", "close": 10720.0, "volume": 6.0}, {"date": "2019-12-12", "close": 11008.0, "volume": 49.0}, {"date": "2019-12-13", "close": 10864.0, "volume": 6.0}, {"date": "2019-12-16", "close": 10576.0, "volume": 50.0}, {"date": "2019-12-17", "close": 10864.0, "volume": 33.0}, {"date": "2019-12-18", "close": 11600.0, "volume": 22.0}, {"date": "2019-12-19", "close": 10848.0, "volume": 9.0}, {"date": "2019-12-20", "close": 11152.0, "volume": 126.0}, {"date": "2019-12-23", "close": 11488.0, "volume": 52.0}, {"date": "2019-12-24", "close": 11456.0, "volume": 2.0}, {"date": "2019-12-26", "close": 11184.0, "volume": 19.0}, {"date": "2019-12-27", "close": 11664.0, "volume": 76.0}, {"date": "2019-12-30", "close": 11680.0, "volume": 10.0}, {"date": "2019-12-31", "close": 11184.0, "volume": 63.0}, {"date": "2020-01-02", "close": 10752.0, "volume": 26.0}, {"date": "2020-01-03", "close": 10720.0, "volume": 20.0}, {"date": "2020-01-06", "close": 10768.0, "volume": 94.0}, {"date": "2020-01-07", "close": 11016.0, "volume": 5.0}, {"date": "2020-01-08", "close": 11424.0, "volume": 7.0}, {"date": "2020-01-09", "close": 11200.0, "volume": 8.0}, {"date": "2020-01-10", "close": 10880.0, "volume": 20.0}, {"date": "2020-01-13", "close": 11040.0, "volume": 4.0}, {"date": "2020-01-14", "close": 11136.0, "volume": 7.0}, {"date": "2020-01-15", "close": 11440.0, "volume": 93.0}, {"date": "2020-01-16", "close": 11296.0, "volume": 7.0}, {"date": "2020-01-17", "close": 11408.0, "volume": 4.0}, {"date": "2020-01-21", "close": 11296.0, "volume": 16.0}, {"date": "2020-01-22", "close": 10880.0, "volume": 4.0}, {"date": "2020-01-23", "close": 10672.0, "volume": 23.0}, {"date": "2020-01-24", "close": 10784.0, "volume": 4.0}, {"date": "2020-01-27", "close": 10696.0, "volume": 6.0}, {"date": "2020-01-28", "close": 10672.0, "volume": 14.0}, {"date": "2020-01-29", "close": 10560.0, "volume": 40.0}, {"date": "2020-01-30", "close": 10592.0, "volume": 77.0}, {"date": "2020-01-31", "close": 10528.0, "volume": 7.0}, {"date": "2020-02-03", "close": 10608.0, "volume": 6.0}, {"date": "2020-02-04", "close": 10640.0, "volume": 8.0}, {"date": "2020-02-05", "close": 10320.0, "volume": 68.0}, {"date": "2020-02-06", "close": 10320.0, "volume": 5.0}, {"date": "2020-02-07", "close": 10240.0, "volume": 3.0}, {"date": "2020-02-10", "close": 10160.0, "volume": 6.0}, {"date": "2020-02-11", "close": 10240.0, "volume": 7.0}, {"date": "2020-02-12", "close": 9760.0, "volume": 19.0}, {"date": "2020-02-13", "close": 10160.0, "volume": 35.0}, {"date": "2020-02-14", "close": 9888.0, "volume": 3.0}, {"date": "2020-02-18", "close": 10032.0, "volume": 6.0}, {"date": "2020-02-19", "close": 10000.0, "volume": 3.0}, {"date": "2020-02-20", "close": 9856.0, "volume": 43.0}, {"date": "2020-02-21", "close": 9840.0, "volume": 3.0}, {"date": "2020-02-24", "close": 9296.0, "volume": 27.0}, {"date": "2020-02-25", "close": 9168.8, "volume": 1.0}, {"date": "2020-02-26", "close": 9344.0, "volume": 2.0}, {"date": "2020-02-27", "close": 9168.0, "volume": 6.0}, {"date": "2020-02-28", "close": 8864.0, "volume": 95.0}, {"date": "2020-03-02", "close": 8832.0, "volume": 3.0}, {"date": "2020-03-03", "close": 8704.0, "volume": 6.0}, {"date": "2020-03-04", "close": 8640.0, "volume": 3.0}, {"date": "2020-03-05", "close": 8480.0, "volume": 10.0}, {"date": "2020-03-06", "close": 7520.0, "volume": 26.0}, {"date": "2020-03-09", "close": 7504.0, "volume": 28.0}, {"date": "2020-03-10", "close": 7520.0, "volume": 23.0}, {"date": "2020-03-11", "close": 7232.0, "volume": 3.0}, {"date": "2020-03-12", "close": 6528.0, "volume": 29.0}, {"date": "2020-03-13", "close": 6416.0, "volume": 10.0}, {"date": "2020-03-16", "close": 6080.0, "volume": 70.0}, {"date": "2020-03-17", "close": 6400.0, "volume": 25.0}, {"date": "2020-03-18", "close": 4960.0, "volume": 43.0}, {"date": "2020-03-19", "close": 5600.0, "volume": 22.0}, {"date": "2020-03-20", "close": 5840.0, "volume": 29.0}, {"date": "2020-03-23", "close": 5968.0, "volume": 18.0}, {"date": "2020-03-24", "close": 6640.0, "volume": 54.0}, {"date": "2020-03-25", "close": 7120.0, "volume": 28.0}, {"date": "2020-03-26", "close": 8144.0, "volume": 39.0}, {"date": "2020-03-27", "close": 7840.0, "volume": 21.0}, {"date": "2020-03-30", "close": 5968.0, "volume": 93.0}, {"date": "2020-03-31", "close": 6512.0, "volume": 98.0}, {"date": "2020-04-01", "close": 5968.0, "volume": 49.0}, {"date": "2020-04-02", "close": 6000.0, "volume": 114.0}, {"date": "2020-04-03", "close": 5376.0, "volume": 57.0}, {"date": "2020-04-06", "close": 5744.0, "volume": 3.0}, {"date": "2020-04-07", "close": 5984.0, "volume": 12.0}, {"date": "2020-04-08", "close": 6224.0, "volume": 12.0}, {"date": "2020-04-09", "close": 6192.0, "volume": 9.0}, {"date": "2020-04-13", "close": 6016.0, "volume": 8.0}, {"date": "2020-04-14", "close": 6064.0, "volume": 3.0}, {"date": "2020-04-15", "close": 6080.0, "volume": 3.0}, {"date": "2020-04-16", "close": 6384.0, "volume": 2.0}, {"date": "2020-04-17", "close": 6544.0, "volume": 3.0}, {"date": "2020-04-20", "close": 6080.0, "volume": 6.0}, {"date": "2020-04-21", "close": 6024.0, "volume": 3.0}, {"date": "2020-04-22", "close": 5888.0, "volume": 2.0}, {"date": "2020-04-23", "close": 6080.0, "volume": 1.0}, {"date": "2020-04-24", "close": 6016.0, "volume": 1.0}, {"date": "2020-04-27", "close": 6400.0, "volume": 3.0}, {"date": "2020-04-28", "close": 6464.0, "volume": 5.0}, {"date": "2020-04-29", "close": 7008.0, "volume": 27.0}, {"date": "2020-04-30", "close": 7264.0, "volume": 8.0}, {"date": "2020-05-01", "close": 7024.0, "volume": 1.0}, {"date": "2020-05-04", "close": 6544.0, "volume": 4.0}, {"date": "2020-05-05", "close": 6624.0, "volume": 1.0}, {"date": "2020-05-06", "close": 6576.0, "volume": 5.0}, {"date": "2020-05-07", "close": 6528.0, "volume": 2.0}, {"date": "2020-05-08", "close": 6400.0, "volume": 5.0}, {"date": "2020-05-11", "close": 6224.0, "volume": null}, {"date": "2020-05-12", "close": 5936.0, "volume": 7.0}, {"date": "2020-05-13", "close": 5776.0, "volume": 8.0}, {"date": "2020-05-14", "close": 5408.0, "volume": 12.0}, {"date": "2020-05-15", "close": 4896.0, "volume": 59.0}, {"date": "2020-05-18", "close": 5152.0, "volume": 23.0}, {"date": "2020-05-19", "close": 5680.0, "volume": 32.0}, {"date": "2020-05-20", "close": 6176.0, "volume": 35.0}, {"date": "2020-05-21", "close": 5584.0, "volume": 33.0}, {"date": "2020-05-22", "close": 5568.0, "volume": 17.0}, {"date": "2020-05-26", "close": 5088.0, "volume": 82.0}, {"date": "2020-05-27", "close": 5360.0, "volume": 35.0}, {"date": "2020-05-28", "close": 5552.0, "volume": 44.0}, {"date": "2020-05-29", "close": 4816.0, "volume": 340.0}, {"date": "2020-06-01", "close": 5200.0, "volume": 13.0}, {"date": "2020-06-02", "close": 4992.0, "volume": 34.0}, {"date": "2020-06-03", "close": 5104.0, "volume": 38.0}, {"date": "2020-06-04", "close": 5120.0, "volume": 7.0}, {"date": "2020-06-05", "close": 5248.0, "volume": 22.0}, {"date": "2020-06-08", "close": 5483.36, "volume": 53.0}, {"date": "2020-06-09", "close": 5472.0, "volume": 11.0}, {"date": "2020-06-10", "close": 5360.0, "volume": 26.0}, {"date": "2020-06-11", "close": 5776.0, "volume": 417.0}, {"date": "2020-06-12", "close": 5984.0, "volume": 385.0}, {"date": "2020-06-15", "close": 5520.0, "volume": 60.0}, {"date": "2020-06-16", "close": 5904.0, "volume": 152.0}, {"date": "2020-06-17", "close": 5984.0, "volume": 145.0}, {"date": "2020-06-18", "close": 5952.0, "volume": 37.0}, {"date": "2020-06-19", "close": 5984.0, "volume": 86.0}, {"date": "2020-06-22", "close": 5808.0, "volume": 29.0}, {"date": "2020-06-23", "close": 5632.0, "volume": 61.0}, {"date": "2020-06-24", "close": 5808.0, "volume": 42.0}, {"date": "2020-06-25", "close": 5632.0, "volume": 10.0}, {"date": "2020-06-26", "close": 5824.0, "volume": 32.0}, {"date": "2020-06-29", "close": 5904.0, "volume": 46.0}, {"date": "2020-06-30", "close": 6208.0, "volume": 33.0}, {"date": "2020-07-01", "close": 6160.0, "volume": 6.0}, {"date": "2020-07-02", "close": 6000.0, "volume": 21.0}, {"date": "2020-07-06", "close": 6032.0, "volume": 45.0}, {"date": "2020-07-07", "close": 5904.0, "volume": 15.0}, {"date": "2020-07-08", "close": 5824.0, "volume": 19.0}, {"date": "2020-07-09", "close": 5808.0, "volume": 32.0}, {"date": "2020-07-10", "close": 5872.0, "volume": 49.0}, {"date": "2020-07-13", "close": 5744.0, "volume": 18.0}, {"date": "2020-07-14", "close": 5552.0, "volume": 29.0}, {"date": "2020-07-15", "close": 5664.0, "volume": 18.0}, {"date": "2020-07-16", "close": 5664.0, "volume": 36.0}, {"date": "2020-07-17", "close": 5424.0, "volume": 30.0}, {"date": "2020-07-20", "close": 5472.0, "volume": 8.0}, {"date": "2020-07-21", "close": 5568.0, "volume": 23.0}, {"date": "2020-07-22", "close": 5456.0, "volume": 7.0}, {"date": "2020-07-23", "close": 5280.0, "volume": 5.0}, {"date": "2020-07-24", "close": 5152.0, "volume": 15.0}, {"date": "2020-07-27", "close": 5312.0, "volume": 6.0}, {"date": "2020-07-28", "close": 5248.0, "volume": 4.0}, {"date": "2020-07-29", "close": 5280.0, "volume": 4.0}, {"date": "2020-07-30", "close": 5238.08, "volume": 10.0}, {"date": "2020-07-31", "close": 5112.0, "volume": 14.0}, {"date": "2020-08-03", "close": 5072.0, "volume": 11.0}, {"date": "2020-08-04", "close": 5280.0, "volume": 29.0}, {"date": "2020-08-05", "close": 5440.0, "volume": 14.0}, {"date": "2020-08-06", "close": 5424.0, "volume": 13.0}, {"date": "2020-08-07", "close": 5352.0, "volume": 7.0}, {"date": "2020-08-10", "close": 5344.0, "volume": 2.0}, {"date": "2020-08-11", "close": 5376.0, "volume": 10.0}, {"date": "2020-08-12", "close": 5504.0, "volume": 30.0}, {"date": "2020-08-13", "close": 5616.0, "volume": 33.0}, {"date": "2020-08-14", "close": 6352.0, "volume": 118.0}, {"date": "2020-08-17", "close": 9280.0, "volume": 2364.0}, {"date": "2020-08-18", "close": 11920.0, "volume": 31391.0}, {"date": "2020-08-19", "close": 11088.0, "volume": 2611.0}, {"date": "2020-08-20", "close": 10208.0, "volume": 524.0}, {"date": "2020-08-21", "close": 10064.0, "volume": 294.0}, {"date": "2020-08-24", "close": 9120.0, "volume": 184.0}, {"date": "2020-08-25", "close": 10304.0, "volume": 571.0}, {"date": "2020-08-26", "close": 9968.0, "volume": 118.0}, {"date": "2020-08-27", "close": 10064.0, "volume": 72.0}, {"date": "2020-08-28", "close": 10800.0, "volume": 152.0}, {"date": "2020-08-31", "close": 10160.0, "volume": 111.0}, {"date": "2020-09-01", "close": 10304.0, "volume": 91.0}, {"date": "2020-09-02", "close": 10032.0, "volume": 76.0}, {"date": "2020-09-03", "close": 9712.0, "volume": 71.0}, {"date": "2020-09-04", "close": 9360.0, "volume": 68.0}, {"date": "2020-09-08", "close": 9200.0, "volume": 51.0}, {"date": "2020-09-09", "close": 8688.0, "volume": 39.0}, {"date": "2020-09-10", "close": 8736.0, "volume": 62.0}, {"date": "2020-09-11", "close": 8608.0, "volume": 39.0}, {"date": "2020-09-14", "close": 8768.0, "volume": 23.0}, {"date": "2020-09-15", "close": 8896.0, "volume": 48.0}, {"date": "2020-09-16", "close": 9024.0, "volume": 30.0}, {"date": "2020-09-17", "close": 9392.0, "volume": 53.0}, {"date": "2020-09-18", "close": 9184.0, "volume": 41.0}, {"date": "2020-09-21", "close": 9488.0, "volume": 39.0}, {"date": "2020-09-22", "close": 9408.0, "volume": 17.0}, {"date": "2020-09-23", "close": 9296.0, "volume": 29.0}, {"date": "2020-09-24", "close": 9200.0, "volume": 25.0}, {"date": "2020-09-25", "close": 9392.0, "volume": 13.0}, {"date": "2020-09-28", "close": 9584.0, "volume": 23.0}, {"date": "2020-09-29", "close": 9856.0, "volume": 9.0}, {"date": "2020-09-30", "close": 9696.0, "volume": 23.0}, {"date": "2020-10-01", "close": 9792.0, "volume": 10.0}, {"date": "2020-10-02", "close": 10128.0, "volume": 12.0}, {"date": "2020-10-05", "close": 10000.0, "volume": 17.0}, {"date": "2020-10-06", "close": 10080.0, "volume": 19.0}, {"date": "2020-10-07", "close": 10512.0, "volume": 15.0}, {"date": "2020-10-08", "close": 10608.0, "volume": 10.0}, {"date": "2020-10-09", "close": 10560.0, "volume": 18.0}, {"date": "2020-10-12", "close": 10464.0, "volume": 42.0}, {"date": "2020-10-13", "close": 10224.0, "volume": 68.0}, {"date": "2020-10-14", "close": 10336.0, "volume": 19.0}, {"date": "2020-10-15", "close": 10256.0, "volume": 15.0}, {"date": "2020-10-16", "close": 9856.0, "volume": 33.0}, {"date": "2020-10-19", "close": 9760.0, "volume": 45.0}, {"date": "2020-10-20", "close": 10000.0, "volume": 29.0}, {"date": "2020-10-21", "close": 9568.0, "volume": 32.0}, {"date": "2020-10-22", "close": 9584.0, "volume": 2.0}, {"date": "2020-10-23", "close": 9584.0, "volume": 12.0}, {"date": "2020-10-26", "close": 9392.0, "volume": 7.0}, {"date": "2020-10-27", "close": 9568.0, "volume": 8.0}, {"date": "2020-10-28", "close": 9088.0, "volume": 7.0}, {"date": "2020-10-29", "close": 8048.0, "volume": 76.0}, {"date": "2020-10-30", "close": 9168.0, "volume": 33.0}, {"date": "2020-11-02", "close": 8960.0, "volume": 12.0}, {"date": "2020-11-03", "close": 9200.0, "volume": 11.0}, {"date": "2020-11-04", "close": 10624.0, "volume": 39.0}, {"date": "2020-11-05", "close": 9664.0, "volume": 37.0}, {"date": "2020-11-06", "close": 9760.0, "volume": 30.0}, {"date": "2020-11-09", "close": 10112.0, "volume": 27.0}, {"date": "2020-11-10", "close": 10400.0, "volume": 7.0}, {"date": "2020-11-11", "close": 10512.0, "volume": 26.0}, {"date": "2020-11-12", "close": 10080.0, "volume": 87.0}, {"date": "2020-11-13", "close": 9760.0, "volume": 29.0}, {"date": "2020-11-16", "close": 9952.0, "volume": 18.0}, {"date": "2020-11-17", "close": 10000.0, "volume": 14.0}, {"date": "2020-11-18", "close": 10000.0, "volume": 14.0}, {"date": "2020-11-19", "close": 9984.0, "volume": 21.0}, {"date": "2020-11-20", "close": 9936.0, "volume": 23.0}, {"date": "2020-11-23", "close": 10304.0, "volume": 36.0}, {"date": "2020-11-24", "close": 10288.0, "volume": 48.0}, {"date": "2020-11-25", "close": 10128.0, "volume": 15.0}, {"date": "2020-11-27", "close": 10336.0, "volume": 19.0}, {"date": "2020-11-30", "close": 10336.0, "volume": 31.0}, {"date": "2020-12-01", "close": 10672.0, "volume": 36.0}, {"date": "2020-12-02", "close": 10880.0, "volume": 36.0}, {"date": "2020-12-03", "close": 10848.0, "volume": 17.0}, {"date": "2020-12-04", "close": 10864.0, "volume": 21.0}, {"date": "2020-12-07", "close": 10880.0, "volume": 35.0}, {"date": "2020-12-08", "close": 10624.0, "volume": 36.0}, {"date": "2020-12-09", "close": 10240.0, "volume": 24.0}, {"date": "2020-12-10", "close": 10336.0, "volume": 14.0}, {"date": "2020-12-11", "close": 10128.0, "volume": 6.0}, {"date": "2020-12-14", "close": 10176.0, "volume": 8.0}, {"date": "2020-12-15", "close": 10160.0, "volume": 16.0}, {"date": "2020-12-16", "close": 10000.0, "volume": 23.0}, {"date": "2020-12-17", "close": 10016.0, "volume": 15.0}, {"date": "2020-12-18", "close": 10080.0, "volume": 42.0}, {"date": "2020-12-21", "close": 9744.0, "volume": 26.0}, {"date": "2020-12-22", "close": 9712.0, "volume": 16.0}, {"date": "2020-12-23", "close": 9760.0, "volume": 6.0}, {"date": "2020-12-24", "close": 9840.0, "volume": 201.0}, {"date": "2020-12-28", "close": 9520.0, "volume": 22.0}, {"date": "2020-12-29", "close": 9552.0, "volume": 9.0}, {"date": "2020-12-30", "close": 9888.0, "volume": 16.0}, {"date": "2020-12-31", "close": 9744.0, "volume": 7.0}, {"date": "2021-01-04", "close": 9728.0, "volume": 4.0}, {"date": "2021-01-05", "close": 9984.0, "volume": 12.0}, {"date": "2021-01-06", "close": 10000.0, "volume": 14.0}, {"date": "2021-01-07", "close": 9712.0, "volume": 11.0}, {"date": "2021-01-08", "close": 9600.0, "volume": 7.0}, {"date": "2021-01-11", "close": 9600.0, "volume": 4.0}, {"date": "2021-01-12", "close": 9680.0, "volume": 41.0}, {"date": "2021-01-13", "close": 9504.0, "volume": 10.0}, {"date": "2021-01-14", "close": 9616.0, "volume": 19.0}, {"date": "2021-01-15", "close": 9680.0, "volume": 7.0}, {"date": "2021-01-19", "close": 9488.0, "volume": 33.0}, {"date": "2021-01-20", "close": 9424.0, "volume": 37.0}, {"date": "2021-01-21", "close": 9440.0, "volume": 18.0}, {"date": "2021-01-22", "close": 9488.0, "volume": 7.0}, {"date": "2021-01-25", "close": 9408.0, "volume": 6.0}, {"date": "2021-01-26", "close": 9392.0, "volume": 11.0}, {"date": "2021-01-27", "close": 9264.0, "volume": 9.0}, {"date": "2021-01-28", "close": 9008.0, "volume": 12.0}, {"date": "2021-01-29", "close": 9248.0, "volume": 28.0}, {"date": "2021-02-01", "close": 8880.0, "volume": 12.0}, {"date": "2021-02-02", "close": 8704.0, "volume": 10.0}, {"date": "2021-02-03", "close": 9056.0, "volume": 13.0}, {"date": "2021-02-04", "close": 9328.16, "volume": 60.0}, {"date": "2021-02-05", "close": 9488.0, "volume": 122.0}, {"date": "2021-02-08", "close": 9152.0, "volume": 38.0}, {"date": "2021-02-09", "close": 9456.0, "volume": 24.0}, {"date": "2021-02-10", "close": 9632.0, "volume": 25.0}, {"date": "2021-02-11", "close": 9488.0, "volume": 22.0}, {"date": "2021-02-12", "close": 9408.0, "volume": 33.0}, {"date": "2021-02-16", "close": 9792.0, "volume": 47.0}, {"date": "2021-02-17", "close": 9680.0, "volume": 16.0}, {"date": "2021-02-18", "close": 9536.0, "volume": 8.0}, {"date": "2021-02-19", "close": 9544.0, "volume": 8.0}, {"date": "2021-02-22", "close": 9488.0, "volume": 16.0}, {"date": "2021-02-23", "close": 9264.0, "volume": 9.0}, {"date": "2021-02-24", "close": 9456.0, "volume": 4.0}, {"date": "2021-02-25", "close": 9408.0, "volume": 18.0}, {"date": "2021-02-26", "close": 9440.0, "volume": 5.0}, {"date": "2021-03-01", "close": 9504.0, "volume": 3.0}, {"date": "2021-03-02", "close": 9600.0, "volume": 5.0}, {"date": "2021-03-03", "close": 9360.0, "volume": 5.0}, {"date": "2021-03-04", "close": 9200.0, "volume": 16.0}, {"date": "2021-03-05", "close": 9168.0, "volume": 17.0}, {"date": "2021-03-08", "close": 9152.0, "volume": 9.0}, {"date": "2021-03-09", "close": 9232.0, "volume": 11.0}, {"date": "2021-03-10", "close": 9136.0, "volume": 30.0}, {"date": "2021-03-11", "close": 9520.0, "volume": 8.0}, {"date": "2021-03-12", "close": 9600.0, "volume": 7.0}, {"date": "2021-03-15", "close": 9312.0, "volume": 5.0}, {"date": "2021-03-16", "close": 9296.0, "volume": 6.0}, {"date": "2021-03-17", "close": 9280.0, "volume": 14.0}, {"date": "2021-03-18", "close": 9200.0, "volume": 17.0}, {"date": "2021-03-19", "close": 9136.0, "volume": 30.0}, {"date": "2021-03-22", "close": 8480.0, "volume": 52.0}, {"date": "2021-03-23", "close": 8192.0, "volume": 12.0}, {"date": "2021-03-24", "close": 8272.0, "volume": 44.0}, {"date": "2021-03-25", "close": 7376.0, "volume": 15.0}, {"date": "2021-03-26", "close": 7440.0, "volume": 98.0}, {"date": "2021-03-29", "close": 7152.0, "volume": 38.0}, {"date": "2021-03-30", "close": 6400.0, "volume": 109.0}, {"date": "2021-03-31", "close": 6480.0, "volume": 135.0}, {"date": "2021-04-01", "close": 6336.0, "volume": 46.0}, {"date": "2021-04-05", "close": 6288.0, "volume": 17.0}, {"date": "2021-04-06", "close": 6672.0, "volume": 23.0}, {"date": "2021-04-07", "close": 6288.0, "volume": 24.0}, {"date": "2021-04-08", "close": 5904.0, "volume": 1144.0}, {"date": "2021-04-09", "close": 5760.0, "volume": 30.0}, {"date": "2021-04-12", "close": 5376.0, "volume": 63.0}, {"date": "2021-04-13", "close": 5488.0, "volume": 42.0}, {"date": "2021-04-14", "close": 5424.0, "volume": 15.0}, {"date": "2021-04-15", "close": 5456.0, "volume": 22.0}, {"date": "2021-04-16", "close": 5456.0, "volume": 9.0}, {"date": "2021-04-19", "close": 5424.0, "volume": 28.0}, {"date": "2021-04-20", "close": 5488.0, "volume": 25.0}, {"date": "2021-04-21", "close": 5488.0, "volume": 6.0}, {"date": "2021-04-22", "close": 5520.0, "volume": 9.0}, {"date": "2021-04-23", "close": 5600.0, "volume": 6.0}, {"date": "2021-04-26", "close": 5584.0, "volume": 27.0}, {"date": "2021-04-27", "close": 5792.0, "volume": 111.0}, {"date": "2021-04-28", "close": 5520.0, "volume": 24.0}, {"date": "2021-04-29", "close": 5648.0, "volume": 29.0}, {"date": "2021-04-30", "close": 5408.0, "volume": 20.0}, {"date": "2021-05-03", "close": 5424.0, "volume": 9.0}, {"date": "2021-05-04", "close": 5360.0, "volume": 16.0}, {"date": "2021-05-05", "close": 5280.0, "volume": 12.0}, {"date": "2021-05-06", "close": 5296.0, "volume": 4.0}, {"date": "2021-05-07", "close": 5520.0, "volume": 41.0}, {"date": "2021-05-10", "close": 5360.0, "volume": 17.0}, {"date": "2021-05-11", "close": 5302.4, "volume": 6.0}, {"date": "2021-05-12", "close": 5280.0, "volume": 12.0}, {"date": "2021-05-13", "close": 5168.0, "volume": 22.0}, {"date": "2021-05-14", "close": 5152.0, "volume": 7.0}, {"date": "2021-05-17", "close": 5184.0, "volume": 12.0}, {"date": "2021-05-18", "close": 5288.64, "volume": 6.0}, {"date": "2021-05-19", "close": 5104.0, "volume": 2.0}, {"date": "2021-05-20", "close": 5680.0, "volume": 34.0}, {"date": "2021-05-21", "close": 5792.0, "volume": 87.0}, {"date": "2021-05-24", "close": 5632.0, "volume": 37.0}, {"date": "2021-05-25", "close": 5440.0, "volume": 36.0}, {"date": "2021-05-26", "close": 5664.0, "volume": 18.0}, {"date": "2021-05-27", "close": 5536.0, "volume": 4.0}, {"date": "2021-05-28", "close": 5488.96, "volume": 29.0}, {"date": "2021-06-01", "close": 5632.0, "volume": 14.0}, {"date": "2021-06-02", "close": 5408.0, "volume": 28.0}, {"date": "2021-06-03", "close": 5440.0, "volume": 26.0}, {"date": "2021-06-04", "close": 5408.0, "volume": 4.0}, {"date": "2021-06-07", "close": 5248.0, "volume": 5.0}, {"date": "2021-06-08", "close": 5360.0, "volume": 7.0}, {"date": "2021-06-09", "close": 5296.0, "volume": 3.0}, {"date": "2021-06-10", "close": 5392.0, "volume": 8.0}, {"date": "2021-06-11", "close": 5360.0, "volume": 8.0}, {"date": "2021-06-14", "close": 5568.0, "volume": 13.0}, {"date": "2021-06-15", "close": 5248.0, "volume": 10.0}, {"date": "2021-06-16", "close": 4992.16, "volume": 15.0}, {"date": "2021-06-17", "close": 4944.0, "volume": 16.0}, {"date": "2021-06-18", "close": 4640.0, "volume": 203.0}, {"date": "2021-06-21", "close": 4480.0, "volume": 31.0}, {"date": "2021-06-22", "close": 4416.0, "volume": 23.0}, {"date": "2021-06-23", "close": 4544.0, "volume": 43.0}, {"date": "2021-06-24", "close": 4592.0, "volume": 21.0}, {"date": "2021-06-25", "close": 4400.0, "volume": 18.0}, {"date": "2021-06-28", "close": 4448.0, "volume": 32.0}, {"date": "2021-06-29", "close": 4112.0, "volume": 53.0}, {"date": "2021-06-30", "close": 4176.0, "volume": 16.0}, {"date": "2021-07-01", "close": 4144.0, "volume": 14.0}, {"date": "2021-07-02", "close": 4112.0, "volume": 22.0}, {"date": "2021-07-06", "close": 3872.0, "volume": 13.0}, {"date": "2021-07-07", "close": 3632.0, "volume": 36.0}, {"date": "2021-07-08", "close": 3552.0, "volume": 36.0}, {"date": "2021-07-09", "close": 3520.0, "volume": 42.0}, {"date": "2021-07-12", "close": 3664.0, "volume": 57.0}, {"date": "2021-07-13", "close": 3648.0, "volume": 18.0}, {"date": "2021-07-14", "close": 3600.0, "volume": 10.0}, {"date": "2021-07-15", "close": 3600.0, "volume": 5.0}, {"date": "2021-07-16", "close": 3520.0, "volume": 13.0}, {"date": "2021-07-19", "close": 3664.0, "volume": 8.0}, {"date": "2021-07-20", "close": 3664.0, "volume": 5.0}, {"date": "2021-07-21", "close": 3728.0, "volume": 13.0}, {"date": "2021-07-22", "close": 3632.0, "volume": 5.0}, {"date": "2021-07-23", "close": 2160.0, "volume": 384.0}, {"date": "2021-07-26", "close": 1920.0, "volume": 185.0}, {"date": "2021-07-27", "close": 1952.0, "volume": 45.0}, {"date": "2021-07-28", "close": 1856.0, "volume": 76.0}, {"date": "2021-07-29", "close": 1968.0, "volume": 53.0}, {"date": "2021-07-30", "close": 1936.0, "volume": 36.0}, {"date": "2021-08-02", "close": 1856.0, "volume": 23.0}, {"date": "2021-08-03", "close": 1728.0, "volume": 50.0}, {"date": "2021-08-04", "close": 1904.0, "volume": 1847.0}, {"date": "2021-08-05", "close": 1776.0, "volume": 255.0}, {"date": "2021-08-06", "close": 1696.0, "volume": 256.0}, {"date": "2021-08-09", "close": 1792.0, "volume": 876.0}, {"date": "2021-08-10", "close": 1728.0, "volume": 204.0}, {"date": "2021-08-11", "close": 1680.0, "volume": 61.0}, {"date": "2021-08-12", "close": 1633.28, "volume": 94.0}, {"date": "2021-08-13", "close": 1388.8, "volume": 298.0}, {"date": "2021-08-16", "close": 1248.0, "volume": 112.0}, {"date": "2021-08-17", "close": 1296.0, "volume": 82.0}, {"date": "2021-08-18", "close": 1273.6, "volume": 64.0}, {"date": "2021-08-19", "close": 1300.8, "volume": 65.0}, {"date": "2021-08-20", "close": 1296.0, "volume": 29.0}, {"date": "2021-08-23", "close": 1392.0, "volume": 1031.0}, {"date": "2021-08-24", "close": 1600.0, "volume": 531.0}, {"date": "2021-08-25", "close": 1481.6, "volume": 158.0}, {"date": "2021-08-26", "close": 1516.48, "volume": 61.0}, {"date": "2021-08-27", "close": 1376.64, "volume": 189.0}, {"date": "2021-08-30", "close": 1384.0, "volume": 92.0}, {"date": "2021-08-31", "close": 1420.32, "volume": 163.0}, {"date": "2021-09-01", "close": 1451.2, "volume": 501.0}, {"date": "2021-09-02", "close": 1442.4, "volume": 126.0}, {"date": "2021-09-03", "close": 1377.76, "volume": 83.0}, {"date": "2021-09-07", "close": 1363.68, "volume": 78.0}, {"date": "2021-09-08", "close": 1298.4, "volume": 103.0}, {"date": "2021-09-09", "close": 1334.08, "volume": 17.0}, {"date": "2021-09-10", "close": 1320.96, "volume": 50.0}, {"date": "2021-09-13", "close": 1328.0, "volume": 143.0}, {"date": "2021-09-14", "close": 1235.2, "volume": 52.0}, {"date": "2021-09-15", "close": 1284.0, "volume": 47.0}, {"date": "2021-09-16", "close": 1264.0, "volume": 36.0}, {"date": "2021-09-17", "close": 1248.0, "volume": 55.0}, {"date": "2021-09-20", "close": 1124.8, "volume": 120.0}, {"date": "2021-09-21", "close": 1120.16, "volume": 96.0}, {"date": "2021-09-22", "close": 1151.84, "volume": 273.0}, {"date": "2021-09-23", "close": 1152.16, "volume": 265.0}, {"date": "2021-09-24", "close": 1070.4, "volume": 283.0}, {"date": "2021-09-27", "close": 1032.0, "volume": 439.0}, {"date": "2021-09-28", "close": 1033.6, "volume": 425.0}, {"date": "2021-09-29", "close": 1007.36, "volume": 232.0}, {"date": "2021-09-30", "close": 992.0, "volume": 458.0}, {"date": "2021-10-01", "close": 1128.0, "volume": 675.0}, {"date": "2021-10-04", "close": 1008.0, "volume": 222.0}, {"date": "2021-10-05", "close": 1184.0, "volume": 1680.0}, {"date": "2021-10-06", "close": 1134.4, "volume": 445.0}, {"date": "2021-10-07", "close": 1100.0, "volume": 150.0}, {"date": "2021-10-08", "close": 1067.2, "volume": 148.0}, {"date": "2021-10-11", "close": 1079.68, "volume": 166.0}, {"date": "2021-10-12", "close": 1104.0, "volume": 545.0}, {"date": "2021-10-13", "close": 1190.56, "volume": 468.0}, {"date": "2021-10-14", "close": 1164.64, "volume": 91.0}, {"date": "2021-10-15", "close": 1208.0, "volume": 2147.0}, {"date": "2021-10-18", "close": 1132.0, "volume": 271.0}, {"date": "2021-10-19", "close": 1139.2, "volume": 257.0}, {"date": "2021-10-20", "close": 1167.52, "volume": 1032.0}, {"date": "2021-10-21", "close": 1143.84, "volume": 237.0}, {"date": "2021-10-22", "close": 1326.4, "volume": 2125.0}, {"date": "2021-10-25", "close": 2384.0, "volume": 31062.0}, {"date": "2021-10-26", "close": 2016.0, "volume": 18025.0}, {"date": "2021-10-27", "close": 1680.0, "volume": 27264.0}, {"date": "2021-10-28", "close": 1401.28, "volume": 4217.0}, {"date": "2021-10-29", "close": 1304.32, "volume": 1381.0}, {"date": "2021-11-01", "close": 1248.0, "volume": 1269.0}, {"date": "2021-11-02", "close": 1191.84, "volume": 568.0}, {"date": "2021-11-03", "close": 1174.4, "volume": 695.0}, {"date": "2021-11-04", "close": 1186.08, "volume": 927.0}, {"date": "2021-11-05", "close": 1184.48, "volume": 1127.0}, {"date": "2021-11-08", "close": 1212.16, "volume": 581.0}, {"date": "2021-11-09", "close": 1231.68, "volume": 664.0}, {"date": "2021-11-10", "close": 1104.0, "volume": 668.0}, {"date": "2021-11-11", "close": 1103.04, "volume": 315.0}, {"date": "2021-11-12", "close": 1136.32, "volume": 590.0}, {"date": "2021-11-15", "close": 1092.96, "volume": 400.0}, {"date": "2021-11-16", "close": 1093.6, "volume": 937.0}, {"date": "2021-11-17", "close": 1086.56, "volume": 779.0}, {"date": "2021-11-18", "close": 992.0, "volume": 409.0}, {"date": "2021-11-19", "close": 1040.0, "volume": 653.0}, {"date": "2021-11-22", "close": 944.0, "volume": 493.0}, {"date": "2021-11-23", "close": 884.8, "volume": 289.0}, {"date": "2021-11-24", "close": 964.32, "volume": 381.0}, {"date": "2021-11-26", "close": 944.0, "volume": 136.0}, {"date": "2021-11-29", "close": 945.12, "volume": 331.0}, {"date": "2021-11-30", "close": 944.32, "volume": 169.0}, {"date": "2021-12-01", "close": 995.04, "volume": 979.0}, {"date": "2021-12-02", "close": 1007.8384, "volume": 341.0}, {"date": "2021-12-03", "close": 911.36, "volume": 552.0}, {"date": "2021-12-06", "close": 900.0, "volume": 203.0}, {"date": "2021-12-07", "close": 887.52, "volume": 1150.0}, {"date": "2021-12-08", "close": 888.0, "volume": 712.0}, {"date": "2021-12-09", "close": 944.0, "volume": 295.0}, {"date": "2021-12-10", "close": 932.0, "volume": 120.0}, {"date": "2021-12-13", "close": 959.84, "volume": 182.0}, {"date": "2021-12-14", "close": 1014.4, "volume": 683.0}, {"date": "2021-12-15", "close": 976.96, "volume": 580.0}, {"date": "2021-12-16", "close": 927.52, "volume": 178.0}, {"date": "2021-12-17", "close": 896.0, "volume": 280.0}, {"date": "2021-12-20", "close": 823.84, "volume": 331.0}, {"date": "2021-12-21", "close": 858.08, "volume": 169.0}, {"date": "2021-12-22", "close": 844.6384, "volume": 144.0}, {"date": "2021-12-23", "close": 847.2, "volume": 3390.0}, {"date": "2021-12-27", "close": 855.2, "volume": 2499.0}, {"date": "2021-12-28", "close": 767.84, "volume": 717.0}, {"date": "2021-12-29", "close": 789.28, "volume": 1400.0}, {"date": "2021-12-30", "close": 803.84, "volume": 1326.0}, {"date": "2021-12-31", "close": 791.68, "volume": 330.0}, {"date": "2022-01-03", "close": 805.4384, "volume": 418.0}, {"date": "2022-01-04", "close": 828.0, "volume": 349.0}, {"date": "2022-01-05", "close": 795.52, "volume": 207.0}, {"date": "2022-01-06", "close": 800.0, "volume": 150.0}, {"date": "2022-01-07", "close": 829.6, "volume": 162.0}, {"date": "2022-01-10", "close": 815.5184, "volume": 166.0}, {"date": "2022-01-11", "close": 780.8, "volume": 335.0}, {"date": "2022-01-12", "close": 766.4, "volume": 228.0}, {"date": "2022-01-13", "close": 748.96, "volume": 146.0}, {"date": "2022-01-14", "close": 832.0, "volume": 441.0}, {"date": "2022-01-18", "close": 853.28, "volume": 584.0}, {"date": "2022-01-19", "close": 790.56, "volume": 237.0}, {"date": "2022-01-20", "close": 808.16, "volume": 70.0}, {"date": "2022-01-21", "close": 800.0, "volume": 328.0}, {"date": "2022-01-24", "close": 781.12, "volume": 275.0}, {"date": "2022-01-25", "close": 814.24, "volume": 157.0}, {"date": "2022-01-26", "close": 744.64, "volume": 107.0}, {"date": "2022-01-27", "close": 720.16, "volume": 112.0}, {"date": "2022-01-28", "close": 704.0, "volume": 125.0}, {"date": "2022-01-31", "close": 768.0, "volume": 50.0}, {"date": "2022-02-01", "close": 800.32, "volume": 92.0}, {"date": "2022-02-02", "close": 815.9984, "volume": 320.0}, {"date": "2022-02-03", "close": 769.6, "volume": 160.0}, {"date": "2022-02-04", "close": 816.16, "volume": 633.0}, {"date": "2022-02-07", "close": 811.1984, "volume": 343.0}, {"date": "2022-02-08", "close": 742.56, "volume": 1940.0}, {"date": "2022-02-09", "close": 696.0, "volume": 473.0}, {"date": "2022-02-10", "close": 701.28, "volume": 410.0}, {"date": "2022-02-11", "close": 720.0, "volume": 263.0}, {"date": "2022-02-14", "close": 751.9984, "volume": 210.0}, {"date": "2022-02-15", "close": 812.96, "volume": 481.0}, {"date": "2022-02-16", "close": 975.84, "volume": 1531.0}, {"date": "2022-02-17", "close": 1088.0, "volume": 2081.0}, {"date": "2022-02-18", "close": 1520.0, "volume": 4031.0}, {"date": "2022-02-22", "close": 1376.0, "volume": 1435.0}, {"date": "2022-02-23", "close": 1556.48, "volume": 1398.0}, {"date": "2022-02-24", "close": 1376.0, "volume": 564.0}, {"date": "2022-02-25", "close": 1345.92, "volume": 214.0}, {"date": "2022-02-28", "close": 1232.0, "volume": 319.0}, {"date": "2022-03-01", "close": 1232.8, "volume": 147.0}, {"date": "2022-03-02", "close": 1280.0, "volume": 199.0}, {"date": "2022-03-03", "close": 1340.0, "volume": 260.0}, {"date": "2022-03-04", "close": 1267.52, "volume": 128.0}, {"date": "2022-03-07", "close": 1275.52, "volume": 238.0}, {"date": "2022-03-08", "close": 1272.0, "volume": 185.0}, {"date": "2022-03-09", "close": 1294.72, "volume": 157.0}, {"date": "2022-03-10", "close": 1280.16, "volume": 159.0}, {"date": "2022-03-11", "close": 1258.24, "volume": 114.0}, {"date": "2022-03-14", "close": 1111.36, "volume": 297.0}, {"date": "2022-03-15", "close": 1017.76, "volume": 311.0}, {"date": "2022-03-16", "close": 1168.0, "volume": 423.0}, {"date": "2022-03-17", "close": 1166.24, "volume": 86.0}, {"date": "2022-03-18", "close": 1235.3616, "volume": 295.0}, {"date": "2022-03-21", "close": 1344.0, "volume": 301.0}, {"date": "2022-03-22", "close": 1344.0, "volume": 158.0}, {"date": "2022-03-23", "close": 1384.0, "volume": 1080.0}, {"date": "2022-03-24", "close": 1328.0, "volume": 184.0}, {"date": "2022-03-25", "close": 1338.56, "volume": 84.0}, {"date": "2022-03-28", "close": 1346.56, "volume": 82.0}, {"date": "2022-03-29", "close": 1328.0016, "volume": 82.0}, {"date": "2022-03-30", "close": 1359.84, "volume": 56.0}, {"date": "2022-03-31", "close": 1352.0, "volume": 73.0}, {"date": "2022-04-01", "close": 1368.48, "volume": 159.0}, {"date": "2022-04-04", "close": 1488.0, "volume": 634.0}, {"date": "2022-04-05", "close": 1314.08, "volume": 205.0}, {"date": "2022-04-06", "close": 1299.2016, "volume": 158.0}, {"date": "2022-04-07", "close": 1283.2, "volume": 131.0}, {"date": "2022-04-08", "close": 1280.0, "volume": 45.0}, {"date": "2022-04-11", "close": 1450.08, "volume": 510.0}, {"date": "2022-04-12", "close": 1552.0, "volume": 357.0}, {"date": "2022-04-13", "close": 1760.0, "volume": 555.0}, {"date": "2022-04-14", "close": 2016.0, "volume": 735.0}, {"date": "2022-04-18", "close": 1904.0, "volume": 176.0}, {"date": "2022-04-19", "close": 1904.0, "volume": 547.0}, {"date": "2022-04-20", "close": 2256.0, "volume": 550.0}, {"date": "2022-04-21", "close": 2144.0, "volume": 266.0}, {"date": "2022-04-22", "close": 2320.0, "volume": 1463.0}, {"date": "2022-04-25", "close": 2320.0, "volume": 808.0}, {"date": "2022-04-26", "close": 2224.0, "volume": 485.0}, {"date": "2022-04-27", "close": 2272.0, "volume": 274.0}, {"date": "2022-04-28", "close": 2288.0, "volume": 236.0}, {"date": "2022-04-29", "close": 2064.0, "volume": 469.0}, {"date": "2022-05-02", "close": 1920.0, "volume": 162.0}, {"date": "2022-05-03", "close": 2016.0, "volume": 147.0}, {"date": "2022-05-04", "close": 2016.0, "volume": 115.0}, {"date": "2022-05-05", "close": 1856.0, "volume": 237.0}, {"date": "2022-05-06", "close": 1824.0, "volume": 221.0}, {"date": "2022-05-09", "close": 1712.0, "volume": 178.0}, {"date": "2022-05-10", "close": 1760.0, "volume": 50.0}, {"date": "2022-05-11", "close": 1680.0, "volume": 173.0}, {"date": "2022-05-12", "close": 1696.0, "volume": 80.0}, {"date": "2022-05-13", "close": 1776.0, "volume": 264.0}, {"date": "2022-05-16", "close": 1648.0, "volume": 112.0}, {"date": "2022-05-17", "close": 1904.0, "volume": 181.0}, {"date": "2022-05-18", "close": 1792.0, "volume": 113.0}, {"date": "2022-05-19", "close": 1840.0, "volume": 59.0}, {"date": "2022-05-20", "close": 1904.0, "volume": 119.0}, {"date": "2022-05-23", "close": 1856.0, "volume": 30.0}, {"date": "2022-05-24", "close": 1712.0, "volume": 76.0}, {"date": "2022-05-25", "close": 1728.0, "volume": 65.0}, {"date": "2022-05-26", "close": 1856.0, "volume": 133.0}, {"date": "2022-05-27", "close": 1808.0, "volume": 146.0}, {"date": "2022-05-31", "close": 2192.0, "volume": 524.0}, {"date": "2022-06-01", "close": 2240.0, "volume": 269.0}, {"date": "2022-06-02", "close": 2640.0, "volume": 714.0}, {"date": "2022-06-03", "close": 2624.0, "volume": 448.0}, {"date": "2022-06-06", "close": 2432.0, "volume": 208.0}, {"date": "2022-06-07", "close": 2512.0, "volume": 108.0}, {"date": "2022-06-08", "close": 2544.0, "volume": 229.0}, {"date": "2022-06-09", "close": 2288.0, "volume": 188.0}, {"date": "2022-06-10", "close": 5456.0, "volume": 2280.0}, {"date": "2022-06-13", "close": 2707.2, "volume": 2454.0}, {"date": "2022-06-14", "close": 2726.4, "volume": 646.0}, {"date": "2022-06-15", "close": 2150.4, "volume": 1077.0}, {"date": "2022-06-16", "close": 2089.6, "volume": 1224.0}, {"date": "2022-06-17", "close": 2355.2, "volume": 1238.0}, {"date": "2022-06-21", "close": 2166.4, "volume": 699.0}, {"date": "2022-06-22", "close": 2038.4, "volume": 542.0}, {"date": "2022-06-23", "close": 2032.0, "volume": 341.0}, {"date": "2022-06-24", "close": 2044.8, "volume": 257.0}, {"date": "2022-06-27", "close": 2121.6, "volume": 208.0}, {"date": "2022-06-28", "close": 2163.2, "volume": 393.0}, {"date": "2022-06-29", "close": 2044.8, "volume": 173.0}, {"date": "2022-06-30", "close": 1913.6, "volume": 105.0}, {"date": "2022-07-01", "close": 1910.4, "volume": 155.0}, {"date": "2022-07-05", "close": 2009.6, "volume": 378.0}, {"date": "2022-07-06", "close": 1872.0, "volume": 414.0}, {"date": "2022-07-07", "close": 2016.0, "volume": 242.0}, {"date": "2022-07-08", "close": 1984.0, "volume": 162.0}, {"date": "2022-07-11", "close": 1990.4, "volume": 65.0}, {"date": "2022-07-12", "close": 1942.4, "volume": 288.0}, {"date": "2022-07-13", "close": 1964.8, "volume": 186.0}, {"date": "2022-07-14", "close": 1920.0, "volume": 64.0}, {"date": "2022-07-15", "close": 1955.2, "volume": 97.0}, {"date": "2022-07-18", "close": 1939.2, "volume": 118.0}, {"date": "2022-07-19", "close": 1958.4, "volume": 57.0}, {"date": "2022-07-20", "close": 2048.0, "volume": 108.0}, {"date": "2022-07-21", "close": 2038.4, "volume": 230.0}, {"date": "2022-07-22", "close": 1952.0, "volume": 76.0}, {"date": "2022-07-25", "close": 1968.0, "volume": 32.0}, {"date": "2022-07-26", "close": 1939.2, "volume": 39.0}, {"date": "2022-07-27", "close": 1958.4, "volume": 165.0}, {"date": "2022-07-28", "close": 1939.2, "volume": 63.0}, {"date": "2022-07-29", "close": 1939.2, "volume": 78.0}, {"date": "2022-08-01", "close": 1920.0, "volume": 159.0}, {"date": "2022-08-02", "close": 1923.2, "volume": 110.0}, {"date": "2022-08-03", "close": 1942.4, "volume": 43.0}, {"date": "2022-08-04", "close": 2012.8, "volume": 260.0}, {"date": "2022-08-05", "close": 1956.8, "volume": 82.0}, {"date": "2022-08-08", "close": 1952.0, "volume": 125.0}, {"date": "2022-08-09", "close": 1888.0, "volume": 94.0}, {"date": "2022-08-10", "close": 1888.0, "volume": 78.0}, {"date": "2022-08-11", "close": 1913.6, "volume": 48.0}, {"date": "2022-08-12", "close": 1881.6, "volume": 55.0}, {"date": "2022-08-15", "close": 1824.0, "volume": 84.0}, {"date": "2022-08-16", "close": 1760.0, "volume": 354.0}, {"date": "2022-08-17", "close": 1728.0, "volume": 81.0}, {"date": "2022-08-18", "close": 1904.0, "volume": 221.0}, {"date": "2022-08-19", "close": 2104.0, "volume": 363.0}, {"date": "2022-08-22", "close": 2041.6, "volume": 725.0}, {"date": "2022-08-23", "close": 2025.6, "volume": 118.0}, {"date": "2022-08-24", "close": 1968.0, "volume": 99.0}, {"date": "2022-08-25", "close": 1993.6, "volume": 77.0}, {"date": "2022-08-26", "close": 2000.0, "volume": 145.0}, {"date": "2022-08-29", "close": 1958.4, "volume": 40.0}, {"date": "2022-08-30", "close": 1984.0, "volume": 119.0}, {"date": "2022-08-31", "close": 1856.0, "volume": 276.0}, {"date": "2022-09-01", "close": 1696.0, "volume": 439.0}, {"date": "2022-09-02", "close": 1657.6, "volume": 275.0}, {"date": "2022-09-06", "close": 1625.6, "volume": 404.0}, {"date": "2022-09-07", "close": 1798.4, "volume": 95.0}, {"date": "2022-09-08", "close": 1760.0, "volume": 29.0}, {"date": "2022-09-09", "close": 1920.0, "volume": 78.0}, {"date": "2022-09-12", "close": 1798.4, "volume": 43.0}, {"date": "2022-09-13", "close": 1763.2, "volume": 35.0}, {"date": "2022-09-14", "close": 1664.0, "volume": 61.0}, {"date": "2022-09-15", "close": 1814.4, "volume": 132.0}, {"date": "2022-09-16", "close": 1827.2, "volume": 122.0}, {"date": "2022-09-19", "close": 1635.2, "volume": 47.0}, {"date": "2022-09-20", "close": 1676.8, "volume": 21.0}, {"date": "2022-09-21", "close": 1648.0, "volume": 26.0}, {"date": "2022-09-22", "close": 1633.6, "volume": 59.0}, {"date": "2022-09-23", "close": 1590.4, "volume": 132.0}, {"date": "2022-09-26", "close": 1564.8, "volume": 41.0}, {"date": "2022-09-27", "close": 1516.8, "volume": 50.0}, {"date": "2022-09-28", "close": 1494.4, "volume": 39.0}, {"date": "2022-09-29", "close": 1404.8, "volume": 36.0}, {"date": "2022-09-30", "close": 1372.8, "volume": 32.0}, {"date": "2022-10-03", "close": 1318.4, "volume": 37.0}, {"date": "2022-10-04", "close": 1331.2, "volume": 18.0}, {"date": "2022-10-05", "close": 1344.0, "volume": 10.0}, {"date": "2022-10-06", "close": 1340.8, "volume": 57.0}, {"date": "2022-10-07", "close": 1177.6, "volume": 121.0}, {"date": "2022-10-10", "close": 1088.0, "volume": 185.0}, {"date": "2022-10-11", "close": 1107.2, "volume": 27.0}, {"date": "2022-10-12", "close": 1157.824, "volume": 31.0}, {"date": "2022-10-13", "close": 1183.968, "volume": 96.0}, {"date": "2022-10-14", "close": 1238.4, "volume": 25.0}, {"date": "2022-10-17", "close": 1340.8, "volume": 45.0}, {"date": "2022-10-18", "close": 1379.2, "volume": 29.0}, {"date": "2022-10-19", "close": 1392.0, "volume": 49.0}, {"date": "2022-10-20", "close": 1369.6, "volume": 13.0}, {"date": "2022-10-21", "close": 1270.4, "volume": 80.0}, {"date": "2022-10-24", "close": 1216.0, "volume": 49.0}, {"date": "2022-10-25", "close": 1251.2, "volume": 85.0}, {"date": "2022-10-26", "close": 1312.0, "volume": 91.0}, {"date": "2022-10-27", "close": 1296.0, "volume": 20.0}, {"date": "2022-10-28", "close": 1298.944, "volume": 41.0}, {"date": "2022-10-31", "close": 1353.6, "volume": 54.0}, {"date": "2022-11-01", "close": 1532.8, "volume": 233.0}, {"date": "2022-11-02", "close": 1523.2, "volume": 24.0}, {"date": "2022-11-03", "close": 1532.8, "volume": 52.0}, {"date": "2022-11-04", "close": 1600.0, "volume": 79.0}, {"date": "2022-11-07", "close": 1644.8, "volume": 42.0}, {"date": "2022-11-08", "close": 1529.6, "volume": 36.0}, {"date": "2022-11-09", "close": 1536.0, "volume": 216.0}, {"date": "2022-11-10", "close": 1648.0, "volume": 263.0}, {"date": "2022-11-11", "close": 1673.6, "volume": 332.0}, {"date": "2022-11-14", "close": 1756.8, "volume": 315.0}, {"date": "2022-11-15", "close": 1843.2, "volume": 359.0}, {"date": "2022-11-16", "close": 1907.2, "volume": 372.0}, {"date": "2022-11-17", "close": 1792.0, "volume": 358.0}, {"date": "2022-11-18", "close": 1705.6, "volume": 484.0}, {"date": "2022-11-21", "close": 1644.8, "volume": 513.0}, {"date": "2022-11-22", "close": 1603.2, "volume": 275.0}, {"date": "2022-11-23", "close": 1705.6, "volume": 440.0}, {"date": "2022-11-25", "close": 1766.4, "volume": 316.0}, {"date": "2022-11-28", "close": 1728.0, "volume": 718.0}, {"date": "2022-11-29", "close": 1760.0, "volume": 607.0}, {"date": "2022-11-30", "close": 1760.0, "volume": 663.0}, {"date": "2022-12-01", "close": 1692.8, "volume": 727.0}, {"date": "2022-12-02", "close": 1744.0, "volume": 575.0}, {"date": "2022-12-05", "close": 1731.2, "volume": 707.0}, {"date": "2022-12-06", "close": 1580.8, "volume": 621.0}, {"date": "2022-12-07", "close": 1488.0, "volume": 723.0}, {"date": "2022-12-08", "close": 1449.6, "volume": 535.0}, {"date": "2022-12-09", "close": 1571.2, "volume": 628.0}, {"date": "2022-12-12", "close": 1504.0, "volume": 657.0}, {"date": "2022-12-13", "close": 1568.0, "volume": 723.0}, {"date": "2022-12-14", "close": 1497.6, "volume": 671.0}, {"date": "2022-12-15", "close": 1331.2, "volume": 645.0}, {"date": "2022-12-16", "close": 1321.6, "volume": 588.0}, {"date": "2022-12-19", "close": 1356.8, "volume": 734.0}, {"date": "2022-12-20", "close": 1401.6, "volume": 666.0}, {"date": "2022-12-21", "close": 1488.0, "volume": 681.0}, {"date": "2022-12-22", "close": 1312.0, "volume": 608.0}, {"date": "2022-12-23", "close": 1206.4, "volume": 634.0}, {"date": "2022-12-27", "close": 1152.0, "volume": 791.0}, {"date": "2022-12-28", "close": 1036.8, "volume": 645.0}, {"date": "2022-12-29", "close": 956.8, "volume": 677.0}, {"date": "2022-12-30", "close": 1244.8, "volume": 1057.0}, {"date": "2023-01-03", "close": 1539.2, "volume": 558.0}, {"date": "2023-01-04", "close": 1552.0, "volume": 691.0}, {"date": "2023-01-05", "close": 1484.8, "volume": 727.0}, {"date": "2023-01-06", "close": 1459.2, "volume": 569.0}, {"date": "2023-01-09", "close": 1372.8, "volume": 776.0}, {"date": "2023-01-10", "close": 1408.0, "volume": 540.0}, {"date": "2023-01-11", "close": 1403.2, "volume": 667.0}, {"date": "2023-01-12", "close": 1593.6, "volume": 640.0}, {"date": "2023-01-13", "close": 1756.8, "volume": 541.0}, {"date": "2023-01-17", "close": 1753.6, "volume": 790.0}, {"date": "2023-01-18", "close": 1699.2, "volume": 479.0}, {"date": "2023-01-19", "close": 1731.2, "volume": 629.0}, {"date": "2023-01-20", "close": 1795.2, "volume": 638.0}, {"date": "2023-01-23", "close": 1817.6, "volume": 574.0}, {"date": "2023-01-24", "close": 1723.04, "volume": 751.0}, {"date": "2023-01-25", "close": 1660.8, "volume": 636.0}, {"date": "2023-01-26", "close": 1721.6, "volume": 682.0}, {"date": "2023-01-27", "close": 1750.4, "volume": 591.0}, {"date": "2023-01-30", "close": 1728.0, "volume": 670.0}, {"date": "2023-01-31", "close": 1856.0, "volume": 782.0}, {"date": "2023-02-01", "close": 1846.4, "volume": 549.0}, {"date": "2023-02-02", "close": 1942.4, "volume": 763.0}, {"date": "2023-02-03", "close": 1904.0, "volume": 611.0}, {"date": "2023-02-06", "close": 1814.4, "volume": 565.0}, {"date": "2023-02-07", "close": 1737.6, "volume": 760.0}, {"date": "2023-02-08", "close": 1785.6, "volume": 584.0}, {"date": "2023-02-09", "close": 1616.0, "volume": 731.0}, {"date": "2023-02-10", "close": 1609.6, "volume": 533.0}, {"date": "2023-02-13", "close": 1478.4, "volume": 728.0}, {"date": "2023-02-14", "close": 1606.4, "volume": 794.0}, {"date": "2023-02-15", "close": 1587.2, "volume": 560.0}, {"date": "2023-02-16", "close": 1680.0, "volume": 950.0}, {"date": "2023-02-17", "close": 1619.2, "volume": 356.0}, {"date": "2023-02-21", "close": 1526.4, "volume": 379.0}, {"date": "2023-02-22", "close": 1587.2, "volume": 884.0}, {"date": "2023-02-23", "close": 1632.0, "volume": 726.0}, {"date": "2023-02-24", "close": 1449.6, "volume": 540.0}, {"date": "2023-02-27", "close": 1542.4, "volume": 485.0}, {"date": "2023-02-28", "close": 1526.4, "volume": 787.0}, {"date": "2023-03-01", "close": 1648.0, "volume": 525.0}, {"date": "2023-03-02", "close": 1603.2, "volume": 751.0}, {"date": "2023-03-03", "close": 1590.4, "volume": 585.0}, {"date": "2023-03-06", "close": 1593.6, "volume": 634.0}, {"date": "2023-03-07", "close": 1564.8, "volume": 452.0}, {"date": "2023-03-08", "close": 1632.0, "volume": 852.0}, {"date": "2023-03-09", "close": 1478.4, "volume": 642.0}, {"date": "2023-03-10", "close": 1462.4, "volume": 655.0}, {"date": "2023-03-13", "close": 1465.6, "volume": 399.0}, {"date": "2023-03-14", "close": 1347.2, "volume": 873.0}, {"date": "2023-03-15", "close": 1318.4, "volume": 471.0}, {"date": "2023-03-16", "close": 1392.0, "volume": 811.0}, {"date": "2023-03-17", "close": 1318.4, "volume": 428.0}, {"date": "2023-03-20", "close": 1369.6, "volume": 861.0}, {"date": "2023-03-21", "close": 1411.2, "volume": 473.0}, {"date": "2023-03-22", "close": 1299.2, "volume": 821.0}, {"date": "2023-03-23", "close": 1337.6, "volume": 922.0}, {"date": "2023-03-24", "close": 1856.0, "volume": 6950.0}, {"date": "2023-03-27", "close": 1820.8, "volume": 1528.0}, {"date": "2023-03-28", "close": 2131.2, "volume": 4316.0}, {"date": "2023-03-29", "close": 2486.4, "volume": 3991.0}, {"date": "2023-03-30", "close": 2956.8, "volume": 12447.0}, {"date": "2023-03-31", "close": 3408.0, "volume": 3935.0}, {"date": "2023-04-03", "close": 3232.0, "volume": 818.0}, {"date": "2023-04-04", "close": 3235.2, "volume": 870.0}, {"date": "2023-04-05", "close": 3622.4, "volume": 2023.0}, {"date": "2023-04-06", "close": 3955.2, "volume": 965.0}, {"date": "2023-04-10", "close": 3833.6, "volume": 994.0}, {"date": "2023-04-11", "close": 3363.2, "volume": 1250.0}, {"date": "2023-04-12", "close": 2857.6, "volume": 1596.0}, {"date": "2023-04-13", "close": 3065.6, "volume": 784.0}, {"date": "2023-04-14", "close": 2828.8, "volume": 287.0}, {"date": "2023-04-17", "close": 2889.6, "volume": 435.0}, {"date": "2023-04-18", "close": 2780.8, "volume": 596.0}, {"date": "2023-04-19", "close": 2643.2, "volume": 821.0}, {"date": "2023-04-20", "close": 2732.8, "volume": 446.0}, {"date": "2023-04-21", "close": 3008.0, "volume": 786.0}, {"date": "2023-04-24", "close": 3651.2, "volume": 2374.0}, {"date": "2023-04-25", "close": 3606.4, "volume": 1108.0}, {"date": "2023-04-26", "close": 3043.2, "volume": 798.0}, {"date": "2023-04-27", "close": 2777.6, "volume": 496.0}, {"date": "2023-04-28", "close": 2825.6, "volume": 1587.0}, {"date": "2023-05-01", "close": 2435.2, "volume": 744.0}, {"date": "2023-05-02", "close": 2595.2, "volume": 591.0}, {"date": "2023-05-03", "close": 2451.2, "volume": 710.0}, {"date": "2023-05-04", "close": 2217.6, "volume": 732.0}, {"date": "2023-05-05", "close": 2438.4, "volume": 679.0}, {"date": "2023-05-08", "close": 2208.0, "volume": 606.0}, {"date": "2023-05-09", "close": 2195.2, "volume": 565.0}, {"date": "2023-05-10", "close": 2380.8, "volume": 606.0}, {"date": "2023-05-11", "close": 2364.8, "volume": 601.0}, {"date": "2023-05-12", "close": 2163.2, "volume": 550.0}, {"date": "2023-05-15", "close": 2348.8, "volume": 594.0}, {"date": "2023-05-16", "close": 2240.0, "volume": 554.0}, {"date": "2023-05-17", "close": 2425.6, "volume": 983.0}, {"date": "2023-05-18", "close": 2307.2, "volume": 747.0}, {"date": "2023-05-19", "close": 2153.6, "volume": 801.0}, {"date": "2023-05-22", "close": 2118.4, "volume": 591.0}, {"date": "2023-05-23", "close": 2089.6, "volume": 597.0}, {"date": "2023-05-24", "close": 2156.8, "volume": 563.0}, {"date": "2023-05-25", "close": 2240.0, "volume": 572.0}, {"date": "2023-05-26", "close": 2288.0, "volume": 539.0}, {"date": "2023-05-30", "close": 2300.8, "volume": 586.0}, {"date": "2023-05-31", "close": 2281.6, "volume": 1036.0}, {"date": "2023-06-01", "close": 2304.0, "volume": 1819.0}, {"date": "2023-06-02", "close": 2156.8, "volume": 2292.0}, {"date": "2023-06-05", "close": 2182.4, "volume": 1973.0}, {"date": "2023-06-06", "close": 2256.0, "volume": 2912.0}, {"date": "2023-06-07", "close": 2320.0, "volume": 2837.0}, {"date": "2023-06-08", "close": 2172.8, "volume": 2468.0}, {"date": "2023-06-09", "close": 2131.2, "volume": 2642.0}, {"date": "2023-06-12", "close": 1977.6, "volume": 2776.0}, {"date": "2023-06-13", "close": 2041.6, "volume": 2598.0}, {"date": "2023-06-14", "close": 1996.8, "volume": 2617.0}, {"date": "2023-06-15", "close": 1977.6, "volume": 3282.0}, {"date": "2023-06-16", "close": 1971.2, "volume": 2791.0}, {"date": "2023-06-20", "close": 1964.8, "volume": 3138.0}, {"date": "2023-06-21", "close": 1868.8, "volume": 3149.0}, {"date": "2023-06-22", "close": 1977.6, "volume": 6426.0}, {"date": "2023-06-23", "close": 1814.4, "volume": 3964.0}, {"date": "2023-06-26", "close": 1654.4, "volume": 4141.0}, {"date": "2023-06-27", "close": 1513.6, "volume": 3273.0}, {"date": "2023-06-28", "close": 1625.6, "volume": 3286.0}, {"date": "2023-06-29", "close": 1724.8, "volume": 5391.0}, {"date": "2023-06-30", "close": 1705.6, "volume": 3112.0}, {"date": "2023-07-03", "close": 1673.6, "volume": 1805.0}, {"date": "2023-07-05", "close": 1689.6, "volume": 3043.0}, {"date": "2023-07-06", "close": 1609.6, "volume": 3221.0}, {"date": "2023-07-07", "close": 1702.4, "volume": 3079.0}, {"date": "2023-07-10", "close": 1820.8, "volume": 3245.0}, {"date": "2023-07-11", "close": 1734.4, "volume": 2834.0}, {"date": "2023-07-12", "close": 1820.8, "volume": 2949.0}, {"date": "2023-07-13", "close": 1888.0, "volume": 2954.0}, {"date": "2023-07-14", "close": 1705.6, "volume": 2951.0}, {"date": "2023-07-17", "close": 1718.4, "volume": 2965.0}, {"date": "2023-07-18", "close": 1593.6, "volume": 3186.0}, {"date": "2023-07-19", "close": 1596.8, "volume": 3196.0}, {"date": "2023-07-20", "close": 1628.8, "volume": 3270.0}, {"date": "2023-07-21", "close": 1622.4, "volume": 3254.0}, {"date": "2023-07-24", "close": 1651.2, "volume": 3225.0}, {"date": "2023-07-25", "close": 1696.0, "volume": 3419.0}, {"date": "2023-07-26", "close": 1606.4, "volume": 3213.0}, {"date": "2023-07-27", "close": 1584.0, "volume": 4143.0}, {"date": "2023-07-28", "close": 1830.4, "volume": 3941.0}, {"date": "2023-07-31", "close": 1740.8, "volume": 3305.0}, {"date": "2023-08-01", "close": 1731.2, "volume": 3052.0}, {"date": "2023-08-02", "close": 1659.2, "volume": 3096.0}, {"date": "2023-08-03", "close": 1750.4, "volume": 3052.0}, {"date": "2023-08-04", "close": 1923.2, "volume": 4319.0}, {"date": "2023-08-07", "close": 1731.2, "volume": 2958.0}, {"date": "2023-08-08", "close": 1971.2, "volume": 4705.0}, {"date": "2023-08-09", "close": 1984.0, "volume": 3255.0}, {"date": "2023-08-10", "close": 2003.2, "volume": 3323.0}, {"date": "2023-08-11", "close": 2128.0, "volume": 4070.0}, {"date": "2023-08-14", "close": 2022.4, "volume": 3761.0}, {"date": "2023-08-15", "close": 2153.6, "volume": 2950.0}, {"date": "2023-08-16", "close": 2099.2, "volume": 2599.0}, {"date": "2023-08-17", "close": 2076.8, "volume": 2565.0}, {"date": "2023-08-18", "close": 2025.6, "volume": 2740.0}, {"date": "2023-08-21", "close": 2041.6, "volume": 2754.0}, {"date": "2023-08-22", "close": 2080.0, "volume": 3433.0}, {"date": "2023-08-23", "close": 2108.8, "volume": 4197.0}, {"date": "2023-08-24", "close": 2284.8, "volume": 6934.0}, {"date": "2023-08-25", "close": 2246.4, "volume": 2851.0}, {"date": "2023-08-28", "close": 2249.6, "volume": 3591.0}, {"date": "2023-08-29", "close": 2304.0, "volume": 2264.0}, {"date": "2023-08-30", "close": 2249.6, "volume": 2364.0}, {"date": "2023-08-31", "close": 2147.2, "volume": 3012.0}, {"date": "2023-09-01", "close": 2121.6, "volume": 2649.0}, {"date": "2023-09-05", "close": 1920.0, "volume": 1713.0}, {"date": "2023-09-06", "close": 1958.4, "volume": 2701.0}, {"date": "2023-09-07", "close": 1862.4, "volume": 3029.0}, {"date": "2023-09-08", "close": 1961.6, "volume": 3192.0}, {"date": "2023-09-11", "close": 1910.4, "volume": 2770.0}, {"date": "2023-09-12", "close": 1872.0, "volume": 2756.0}, {"date": "2023-09-13", "close": 1891.2, "volume": 2863.0}, {"date": "2023-09-14", "close": 1836.8, "volume": 2810.0}, {"date": "2023-09-15", "close": 1782.4, "volume": 3057.0}, {"date": "2023-09-18", "close": 1705.6, "volume": 3040.0}, {"date": "2023-09-19", "close": 1731.2, "volume": 3140.0}, {"date": "2023-09-20", "close": 1670.4, "volume": 2686.0}, {"date": "2023-09-21", "close": 1616.0, "volume": 3183.0}, {"date": "2023-09-22", "close": 1587.2, "volume": 2699.0}, {"date": "2023-09-25", "close": 1619.2, "volume": 3693.0}, {"date": "2023-09-26", "close": 1532.8, "volume": 2918.0}, {"date": "2023-09-27", "close": 1465.6, "volume": 2792.0}, {"date": "2023-09-28", "close": 1206.4, "volume": 4040.0}, {"date": "2023-09-29", "close": 1116.8, "volume": 2170.0}, {"date": "2023-10-02", "close": 1003.2, "volume": 1235.0}, {"date": "2023-10-03", "close": 1057.6, "volume": 807.0}, {"date": "2023-10-04", "close": 1049.6, "volume": 1055.0}, {"date": "2023-10-05", "close": 956.8, "volume": 2346.0}, {"date": "2023-10-06", "close": 1036.8, "volume": 3115.0}, {"date": "2023-10-09", "close": 1144.0, "volume": 3200.0}, {"date": "2023-10-10", "close": 1283.2, "volume": 3199.0}, {"date": "2023-10-11", "close": 1187.2, "volume": 2359.0}, {"date": "2023-10-12", "close": 1136.0, "volume": 2360.0}, {"date": "2023-10-13", "close": 1120.0, "volume": 2680.0}, {"date": "2023-10-16", "close": 1088.0, "volume": 2895.0}, {"date": "2023-10-17", "close": 1107.2, "volume": 2401.0}, {"date": "2023-10-18", "close": 1040.0, "volume": 3169.0}, {"date": "2023-10-19", "close": 995.2, "volume": 2796.0}, {"date": "2023-10-20", "close": 1052.8, "volume": 2025.0}, {"date": "2023-10-23", "close": 1110.4, "volume": 2107.0}, {"date": "2023-10-24", "close": 1110.4, "volume": 2951.0}, {"date": "2023-10-25", "close": 1081.6, "volume": 2659.0}, {"date": "2023-10-26", "close": 1097.6, "volume": 3211.0}, {"date": "2023-10-27", "close": 976.0, "volume": 2316.0}, {"date": "2023-10-30", "close": 918.4, "volume": 1766.0}, {"date": "2023-10-31", "close": 928.0, "volume": 2705.0}, {"date": "2023-11-01", "close": 841.6, "volume": 1602.0}, {"date": "2023-11-02", "close": 713.6, "volume": 2583.0}, {"date": "2023-11-03", "close": 720.0, "volume": 3360.0}, {"date": "2023-11-06", "close": 624.0, "volume": 3340.0}, {"date": "2023-11-07", "close": 633.6, "volume": 2854.0}, {"date": "2023-11-08", "close": 684.8, "volume": 5285.0}, {"date": "2023-11-09", "close": 678.4, "volume": 5144.0}, {"date": "2023-11-10", "close": 684.8, "volume": 2952.0}, {"date": "2023-11-13", "close": 704.0, "volume": 6350.0}, {"date": "2023-11-14", "close": 819.2, "volume": 5797.0}, {"date": "2023-11-15", "close": 940.8, "volume": 11488.0}, {"date": "2023-11-16", "close": 899.2, "volume": 6692.0}, {"date": "2023-11-17", "close": 912.0, "volume": 3857.0}, {"date": "2023-11-20", "close": 899.2, "volume": 4817.0}, {"date": "2023-11-21", "close": 790.4, "volume": 2349.0}, {"date": "2023-11-22", "close": 806.4, "volume": 2531.0}, {"date": "2023-11-24", "close": 758.4, "volume": 2922.0}, {"date": "2023-11-27", "close": 745.6, "volume": 5174.0}, {"date": "2023-11-28", "close": 745.6, "volume": 3447.0}, {"date": "2023-11-29", "close": 752.0, "volume": 6078.0}, {"date": "2023-11-30", "close": 691.2, "volume": 3272.0}, {"date": "2023-12-01", "close": 675.2, "volume": 3968.0}, {"date": "2023-12-04", "close": 670.4, "volume": 3318.0}, {"date": "2023-12-05", "close": 643.2, "volume": 4193.0}, {"date": "2023-12-06", "close": 620.8, "volume": 2158.0}, {"date": "2023-12-07", "close": 630.4, "volume": 5939.0}, {"date": "2023-12-08", "close": 665.6, "volume": 2985.0}, {"date": "2023-12-11", "close": 656.0, "volume": 2507.0}, {"date": "2023-12-12", "close": 611.2, "volume": 3262.0}, {"date": "2023-12-13", "close": 624.0, "volume": 2812.0}, {"date": "2023-12-14", "close": 608.0, "volume": 3208.0}, {"date": "2023-12-15", "close": 563.2, "volume": 4291.0}, {"date": "2023-12-18", "close": 563.2, "volume": 2874.0}, {"date": "2023-12-19", "close": 598.4, "volume": 4070.0}, {"date": "2023-12-20", "close": 550.4, "volume": 4616.0}, {"date": "2023-12-21", "close": 579.2, "volume": 7809.0}, {"date": "2023-12-22", "close": 518.4, "volume": 6253.0}, {"date": "2023-12-26", "close": 524.8, "volume": 2326.0}, {"date": "2023-12-27", "close": 496.0, "volume": 6079.0}, {"date": "2023-12-28", "close": 508.8, "volume": 10920.0}, {"date": "2023-12-29", "close": 486.4, "volume": 2623.0}, {"date": "2024-01-02", "close": 460.8, "volume": 2151.0}, {"date": "2024-01-03", "close": 528.0, "volume": 6888.0}, {"date": "2024-01-04", "close": 499.2, "volume": 2960.0}, {"date": "2024-01-05", "close": 473.6, "volume": 1777.0}, {"date": "2024-01-08", "close": 499.2, "volume": 2832.0}, {"date": "2024-01-09", "close": 512.0, "volume": 2144.0}, {"date": "2024-01-10", "close": 483.2, "volume": 3673.0}, {"date": "2024-01-11", "close": 489.6, "volume": 3011.0}, {"date": "2024-01-12", "close": 473.6, "volume": 2054.0}, {"date": "2024-01-16", "close": 448.0, "volume": 3397.0}, {"date": "2024-01-17", "close": 419.2, "volume": 1353.0}, {"date": "2024-01-18", "close": 377.6, "volume": 2313.0}, {"date": "2024-01-19", "close": 364.8, "volume": 1897.0}, {"date": "2024-01-22", "close": 364.8, "volume": 1396.0}, {"date": "2024-01-23", "close": 377.6, "volume": 3159.0}, {"date": "2024-01-24", "close": 377.6, "volume": 1882.0}, {"date": "2024-01-25", "close": 409.6, "volume": 2283.0}, {"date": "2024-01-26", "close": 412.8, "volume": 2190.0}, {"date": "2024-01-29", "close": 505.6, "volume": 9088.0}, {"date": "2024-01-30", "close": 457.6, "volume": 3913.0}, {"date": "2024-01-31", "close": 502.4, "volume": 4031.0}, {"date": "2024-02-01", "close": 518.4, "volume": 5552.0}, {"date": "2024-02-02", "close": 512.0, "volume": 4702.0}, {"date": "2024-02-05", "close": 544.0, "volume": 3303.0}, {"date": "2024-02-06", "close": 572.8, "volume": 8385.0}, {"date": "2024-02-07", "close": 579.2, "volume": 1989.0}, {"date": "2024-02-08", "close": 608.0, "volume": 8133.0}, {"date": "2024-02-09", "close": 572.8, "volume": 4043.0}, {"date": "2024-02-12", "close": 537.6, "volume": 3496.0}, {"date": "2024-02-13", "close": 534.4, "volume": 4659.0}, {"date": "2024-02-14", "close": 534.4, "volume": 2910.0}, {"date": "2024-02-15", "close": 524.8, "volume": 2302.0}, {"date": "2024-02-16", "close": 582.4, "volume": 3874.0}, {"date": "2024-02-20", "close": 512.0, "volume": 4425.0}, {"date": "2024-02-21", "close": 512.0, "volume": 2740.0}, {"date": "2024-02-22", "close": 486.4, "volume": 5916.0}, {"date": "2024-02-23", "close": 476.8, "volume": 3877.0}, {"date": "2024-02-26", "close": 502.4, "volume": 4178.0}, {"date": "2024-02-27", "close": 528.0, "volume": 4164.0}, {"date": "2024-02-28", "close": 515.2, "volume": 2656.0}, {"date": "2024-02-29", "close": 480.0, "volume": 5603.0}, {"date": "2024-03-01", "close": 489.6, "volume": 2606.0}, {"date": "2024-03-04", "close": 454.4, "volume": 4686.0}, {"date": "2024-03-05", "close": 425.6, "volume": 3173.0}, {"date": "2024-03-06", "close": 419.2, "volume": 2436.0}, {"date": "2024-03-07", "close": 425.6, "volume": 1809.0}, {"date": "2024-03-08", "close": 428.8, "volume": 2329.0}, {"date": "2024-03-11", "close": 480.0, "volume": 3049.0}, {"date": "2024-03-12", "close": 476.8, "volume": 3290.0}, {"date": "2024-03-13", "close": 348.8, "volume": 19849.0}, {"date": "2024-03-14", "close": 352.0, "volume": 8741.0}, {"date": "2024-03-15", "close": 348.8, "volume": 3866.0}, {"date": "2024-03-18", "close": 361.6, "volume": 5564.0}, {"date": "2024-03-19", "close": 358.4, "volume": 3419.0}, {"date": "2024-03-20", "close": 377.6, "volume": 2113.0}, {"date": "2024-03-21", "close": 368.0, "volume": 4861.0}, {"date": "2024-03-22", "close": 393.6, "volume": 2402.0}, {"date": "2024-03-25", "close": 377.6, "volume": 2082.0}, {"date": "2024-03-26", "close": 384.0, "volume": 2910.0}, {"date": "2024-03-27", "close": 396.8, "volume": 6532.0}, {"date": "2024-03-28", "close": 396.8, "volume": 2163.0}, {"date": "2024-04-01", "close": 352.0, "volume": 5134.0}, {"date": "2024-04-02", "close": 352.0, "volume": 3088.0}, {"date": "2024-04-03", "close": 361.6, "volume": 2235.0}, {"date": "2024-04-04", "close": 361.6, "volume": 1780.0}, {"date": "2024-04-05", "close": 348.8, "volume": 2439.0}, {"date": "2024-04-08", "close": 352.0, "volume": 906.0}, {"date": "2024-04-09", "close": 364.8, "volume": 2174.0}, {"date": "2024-04-10", "close": 336.0, "volume": 1662.0}, {"date": "2024-04-11", "close": 348.8, "volume": 2479.0}, {"date": "2024-04-12", "close": 336.0, "volume": 2296.0}, {"date": "2024-04-15", "close": 320.0, "volume": 2425.0}, {"date": "2024-04-16", "close": 336.0, "volume": 1731.0}, {"date": "2024-04-17", "close": 320.0, "volume": 3104.0}, {"date": "2024-04-18", "close": 329.6, "volume": 2712.0}, {"date": "2024-04-19", "close": 313.6, "volume": 2713.0}, {"date": "2024-04-22", "close": 326.4, "volume": 2232.0}, {"date": "2024-04-23", "close": 313.728, "volume": 1685.0}, {"date": "2024-04-24", "close": 275.264, "volume": 7049.0}, {"date": "2024-04-25", "close": 290.592, "volume": 6248.0}, {"date": "2024-04-26", "close": 307.2, "volume": 3631.0}, {"date": "2024-04-29", "close": 312.8, "volume": 3731.0}, {"date": "2024-04-30", "close": 320.0, "volume": 2434.0}, {"date": "2024-05-01", "close": 297.92, "volume": 1032.0}, {"date": "2024-05-02", "close": 303.456, "volume": 1717.0}, {"date": "2024-05-03", "close": 299.84, "volume": 1702.0}, {"date": "2024-05-06", "close": 294.72, "volume": 1648.0}, {"date": "2024-05-07", "close": 279.68, "volume": 2001.0}, {"date": "2024-05-08", "close": 281.6, "volume": 1553.0}, {"date": "2024-05-09", "close": 278.688, "volume": 1724.0}, {"date": "2024-05-10", "close": 257.632, "volume": 4365.0}, {"date": "2024-05-13", "close": 224.928, "volume": 4720.0}, {"date": "2024-05-14", "close": 208.928, "volume": 6440.0}, {"date": "2024-05-15", "close": 198.784, "volume": 3014.0}, {"date": "2024-05-16", "close": 175.104, "volume": 8142.0}, {"date": "2024-05-17", "close": 179.264, "volume": 4211.0}, {"date": "2024-05-20", "close": 169.6, "volume": 3041.0}, {"date": "2024-05-21", "close": 153.664, "volume": 4845.0}, {"date": "2024-05-22", "close": 139.776, "volume": 3856.0}, {"date": "2024-05-23", "close": 112.64, "volume": 8132.0}, {"date": "2024-05-24", "close": 135.648, "volume": 6066.0}, {"date": "2024-05-28", "close": 142.72, "volume": 6473.0}, {"date": "2024-05-29", "close": 137.568, "volume": 4310.0}, {"date": "2024-05-30", "close": 117.152, "volume": 6543.0}, {"date": "2024-05-31", "close": 105.6, "volume": 2569.0}, {"date": "2024-06-03", "close": 117.216, "volume": 3945.0}, {"date": "2024-06-04", "close": 122.432, "volume": 2107.0}, {"date": "2024-06-05", "close": 115.84, "volume": 2559.0}, {"date": "2024-06-06", "close": 126.208, "volume": 2438.0}, {"date": "2024-06-07", "close": 125.088, "volume": 2689.0}, {"date": "2024-06-10", "close": 133.696, "volume": 1627.0}, {"date": "2024-06-11", "close": 132.544, "volume": 1513.0}, {"date": "2024-06-12", "close": 116.16, "volume": 3055.0}, {"date": "2024-06-13", "close": 113.44, "volume": 4390.0}, {"date": "2024-06-14", "close": 91.68, "volume": 8941.0}, {"date": "2024-06-17", "close": 88.48, "volume": 5390.0}, {"date": "2024-06-18", "close": 90.24, "volume": 5073.0}, {"date": "2024-06-20", "close": 92.16, "volume": 4476.0}, {"date": "2024-06-21", "close": 90.88, "volume": 2884.0}, {"date": "2024-06-24", "close": 84.8, "volume": 6063.0}, {"date": "2024-06-25", "close": 57.76, "volume": 12196.0}, {"date": "2024-06-26", "close": 53.76, "volume": 5667.0}, {"date": "2024-06-27", "close": 46.24, "volume": 26415.0}, {"date": "2024-06-28", "close": 38.88, "volume": 14199.0}, {"date": "2024-07-01", "close": 34.88, "volume": 23008.0}, {"date": "2024-07-02", "close": 28.0, "volume": 22062.0}, {"date": "2024-07-03", "close": 25.44, "volume": 18566.0}, {"date": "2024-07-05", "close": 24.32, "volume": 44121.0}, {"date": "2024-07-08", "close": 30.88, "volume": 93969.0}, {"date": "2024-07-09", "close": 52.0, "volume": 338500.0}, {"date": "2024-07-10", "close": 74.88, "volume": 2684975.0}, {"date": "2024-07-11", "close": 77.92, "volume": 275959.0}, {"date": "2024-07-12", "close": 67.36, "volume": 80595.0}, {"date": "2024-07-15", "close": 44.8, "volume": 121384.0}, {"date": "2024-07-16", "close": 74.56, "volume": 1403556.0}, {"date": "2024-07-17", "close": 84.64, "volume": 383630.0}, {"date": "2024-07-18", "close": 129.44, "volume": 2408062.0}, {"date": "2024-07-19", "close": 99.52, "volume": 1304288.0}, {"date": "2024-07-22", "close": 99.2, "volume": 327299.0}, {"date": "2024-07-23", "close": 91.2, "volume": 95514.0}, {"date": "2024-07-24", "close": 96.8, "volume": 233875.0}, {"date": "2024-07-25", "close": 84.8, "volume": 72895.0}, {"date": "2024-07-26", "close": 87.04, "volume": 41599.0}, {"date": "2024-07-29", "close": 95.52, "volume": 51355.0}, {"date": "2024-07-30", "close": 92.0, "volume": 39244.0}, {"date": "2024-07-31", "close": 82.56, "volume": 45608.0}, {"date": "2024-08-01", "close": 83.52, "volume": 19838.0}, {"date": "2024-08-02", "close": 82.4, "volume": 17282.0}, {"date": "2024-08-05", "close": 67.04, "volume": 37743.0}, {"date": "2024-08-06", "close": 71.36, "volume": 18913.0}, {"date": "2024-08-07", "close": 72.8, "volume": 22507.0}, {"date": "2024-08-08", "close": 76.64, "volume": 13345.0}, {"date": "2024-08-09", "close": 73.76, "volume": 7539.0}, {"date": "2024-08-12", "close": 63.2, "volume": 23539.0}, {"date": "2024-08-13", "close": 65.12, "volume": 15451.0}, {"date": "2024-08-14", "close": 64.64, "volume": 6122.0}, {"date": "2024-08-15", "close": 68.0, "volume": 11215.0}, {"date": "2024-08-16", "close": 68.0, "volume": 6137.0}, {"date": "2024-08-19", "close": 67.36, "volume": 4960.0}, {"date": "2024-08-20", "close": 64.96, "volume": 4531.0}, {"date": "2024-08-21", "close": 67.52, "volume": 9709.0}, {"date": "2024-08-22", "close": 65.92, "volume": 3986.0}, {"date": "2024-08-23", "close": 72.48, "volume": 42630.0}, {"date": "2024-08-26", "close": 68.96, "volume": 8107.0}, {"date": "2024-08-27", "close": 64.96, "volume": 3549.0}, {"date": "2024-08-28", "close": 65.12, "volume": 5452.0}, {"date": "2024-08-29", "close": 65.76, "volume": 2291.0}, {"date": "2024-08-30", "close": 68.8, "volume": 2964.0}, {"date": "2024-09-03", "close": 63.68, "volume": 7164.0}, {"date": "2024-09-04", "close": 63.52, "volume": 6873.0}, {"date": "2024-09-05", "close": 64.64, "volume": 3295.0}, {"date": "2024-09-06", "close": 60.8, "volume": 5670.0}, {"date": "2024-09-09", "close": 51.04, "volume": 9298.0}, {"date": "2024-09-10", "close": 52.32, "volume": 9285.0}, {"date": "2024-09-11", "close": 53.76, "volume": 2892.0}, {"date": "2024-09-12", "close": 58.56, "volume": 5213.0}, {"date": "2024-09-13", "close": 56.64, "volume": 6066.0}, {"date": "2024-09-16", "close": 55.52, "volume": 1556.0}, {"date": "2024-09-17", "close": 54.88, "volume": 4011.0}, {"date": "2024-09-18", "close": 54.08, "volume": 4797.0}, {"date": "2024-09-19", "close": 53.44, "volume": 8938.0}, {"date": "2024-09-20", "close": 51.36, "volume": 7575.0}, {"date": "2024-09-23", "close": 49.12, "volume": 5621.0}, {"date": "2024-09-24", "close": 52.96, "volume": 5960.0}, {"date": "2024-09-25", "close": 50.4, "volume": 6579.0}, {"date": "2024-09-26", "close": 55.84, "volume": 15815.0}, {"date": "2024-09-27", "close": 57.76, "volume": 55935.0}, {"date": "2024-09-30", "close": 63.84, "volume": 60849.0}, {"date": "2024-10-01", "close": 56.0, "volume": 25852.0}, {"date": "2024-10-02", "close": 65.76, "volume": 35837.0}, {"date": "2024-10-03", "close": 62.24, "volume": 7149.0}, {"date": "2024-10-04", "close": 64.48, "volume": 15803.0}, {"date": "2024-10-07", "close": 65.12, "volume": 18573.0}, {"date": "2024-10-08", "close": 61.76, "volume": 13180.0}, {"date": "2024-10-09", "close": 59.04, "volume": 8088.0}, {"date": "2024-10-10", "close": 59.2, "volume": 6898.0}, {"date": "2024-10-11", "close": 59.68, "volume": 7688.0}, {"date": "2024-10-14", "close": 58.72, "volume": 7075.0}, {"date": "2024-10-15", "close": 59.68, "volume": 9081.0}, {"date": "2024-10-16", "close": 55.36, "volume": 7289.0}, {"date": "2024-10-17", "close": 52.16, "volume": 10119.0}, {"date": "2024-10-18", "close": 57.44, "volume": 14527.0}, {"date": "2024-10-21", "close": 52.8, "volume": 8095.0}, {"date": "2024-10-22", "close": 52.0, "volume": 10866.0}, {"date": "2024-10-23", "close": 50.24, "volume": 7416.0}, {"date": "2024-10-24", "close": 48.96, "volume": 11470.0}, {"date": "2024-10-25", "close": 49.76, "volume": 7125.0}, {"date": "2024-10-28", "close": 52.32, "volume": 10188.0}, {"date": "2024-10-29", "close": 48.48, "volume": 8447.0}, {"date": "2024-10-30", "close": 49.76, "volume": 12427.0}, {"date": "2024-10-31", "close": 48.64, "volume": 5219.0}, {"date": "2024-11-01", "close": 47.68, "volume": 7750.0}, {"date": "2024-11-04", "close": 46.08, "volume": 5899.0}, {"date": "2024-11-05", "close": 47.36, "volume": 5228.0}, {"date": "2024-11-06", "close": 46.88, "volume": 8889.0}, {"date": "2024-11-07", "close": 44.48, "volume": 7588.0}, {"date": "2024-11-08", "close": 40.16, "volume": 9665.0}, {"date": "2024-11-11", "close": 42.56, "volume": 7923.0}, {"date": "2024-11-12", "close": 40.48, "volume": 6386.0}, {"date": "2024-11-13", "close": 44.32, "volume": 14245.0}, {"date": "2024-11-14", "close": 45.28, "volume": 10762.0}, {"date": "2024-11-15", "close": 46.56, "volume": 10810.0}, {"date": "2024-11-18", "close": 50.24, "volume": 11476.0}, {"date": "2024-11-19", "close": 51.84, "volume": 14103.0}, {"date": "2024-11-20", "close": 51.04, "volume": 17386.0}, {"date": "2024-11-21", "close": 51.36, "volume": 11572.0}, {"date": "2024-11-22", "close": 50.4, "volume": 10047.0}, {"date": "2024-11-25", "close": 49.76, "volume": 11617.0}, {"date": "2024-11-26", "close": 45.12, "volume": 9607.0}, {"date": "2024-11-27", "close": 46.88, "volume": 8734.0}, {"date": "2024-11-29", "close": 47.68, "volume": 4896.0}, {"date": "2024-12-02", "close": 43.84, "volume": 9861.0}, {"date": "2024-12-03", "close": 46.56, "volume": 12473.0}, {"date": "2024-12-04", "close": 43.84, "volume": 20662.0}, {"date": "2024-12-05", "close": 42.08, "volume": 7780.0}, {"date": "2024-12-06", "close": 40.48, "volume": 14357.0}, {"date": "2024-12-09", "close": 38.4, "volume": 17647.0}, {"date": "2024-12-10", "close": 37.92, "volume": 16926.0}, {"date": "2024-12-11", "close": 36.0, "volume": 9502.0}, {"date": "2024-12-12", "close": 33.6, "volume": 11323.0}, {"date": "2024-12-13", "close": 33.92, "volume": 7253.0}, {"date": "2024-12-16", "close": 33.28, "volume": 5667.0}, {"date": "2024-12-17", "close": 31.84, "volume": 4961.0}, {"date": "2024-12-18", "close": 32.0, "volume": 8081.0}, {"date": "2024-12-19", "close": 32.16, "volume": 4518.0}, {"date": "2024-12-20", "close": 31.68, "volume": 5580.0}, {"date": "2024-12-23", "close": 32.16, "volume": 4702.0}, {"date": "2024-12-24", "close": 32.0, "volume": 2777.0}, {"date": "2024-12-26", "close": 34.56, "volume": 7652.0}, {"date": "2024-12-27", "close": 32.64, "volume": 7413.0}, {"date": "2024-12-30", "close": 32.0, "volume": 9014.0}, {"date": "2024-12-31", "close": 32.0, "volume": 3141.0}, {"date": "2025-01-02", "close": 34.4, "volume": 5613.0}, {"date": "2025-01-03", "close": 32.8, "volume": 5695.0}, {"date": "2025-01-06", "close": 33.28, "volume": 2486.0}, {"date": "2025-01-07", "close": 34.4, "volume": 4802.0}, {"date": "2025-01-08", "close": 32.96, "volume": 7581.0}, {"date": "2025-01-10", "close": 29.92, "volume": 7139.0}, {"date": "2025-01-13", "close": 28.64, "volume": 5225.0}, {"date": "2025-01-14", "close": 25.76, "volume": 9092.0}, {"date": "2025-01-15", "close": 25.28, "volume": 7492.0}, {"date": "2025-01-16", "close": 25.6, "volume": 8220.0}, {"date": "2025-01-17", "close": 25.28, "volume": 10982.0}, {"date": "2025-01-21", "close": 23.52, "volume": 7763.0}, {"date": "2025-01-22", "close": 24.96, "volume": 4904.0}, {"date": "2025-01-23", "close": 23.84, "volume": 6121.0}, {"date": "2025-01-24", "close": 24.4, "volume": 4157.0}, {"date": "2025-01-27", "close": 23.2, "volume": 3833.0}, {"date": "2025-01-28", "close": 23.04, "volume": 2902.0}, {"date": "2025-01-29", "close": 26.88, "volume": 23173.0}, {"date": "2025-01-30", "close": 25.12, "volume": 10530.0}, {"date": "2025-01-31", "close": 24.96, "volume": 10907.0}, {"date": "2025-02-03", "close": 24.0, "volume": 3516.0}, {"date": "2025-02-04", "close": 23.04, "volume": 7765.0}, {"date": "2025-02-05", "close": 20.96, "volume": 9516.0}, {"date": "2025-02-06", "close": 22.88, "volume": 7176.0}, {"date": "2025-02-07", "close": 21.92, "volume": 3829.0}, {"date": "2025-02-10", "close": 22.08, "volume": 1406.0}, {"date": "2025-02-11", "close": 24.96, "volume": 9523.0}, {"date": "2025-02-12", "close": 26.56, "volume": 4612.0}, {"date": "2025-02-13", "close": 26.56, "volume": 6781.0}, {"date": "2025-02-14", "close": 25.76, "volume": 32659.0}, {"date": "2025-02-18", "close": 21.28, "volume": 31023.0}, {"date": "2025-02-19", "close": 21.76, "volume": 7397.0}, {"date": "2025-02-20", "close": 22.24, "volume": 6647.0}, {"date": "2025-02-21", "close": 26.08, "volume": 5283157.0}, {"date": "2025-02-24", "close": 22.08, "volume": 114412.0}, {"date": "2025-02-25", "close": 19.04, "volume": 97368.0}, {"date": "2025-02-26", "close": 20.64, "volume": 73142.0}, {"date": "2025-02-27", "close": 20.32, "volume": 27889.0}, {"date": "2025-02-28", "close": 20.48, "volume": 38789.0}, {"date": "2025-03-03", "close": 18.08, "volume": 20996.0}, {"date": "2025-03-04", "close": 17.44, "volume": 22319.0}, {"date": "2025-03-05", "close": 19.2, "volume": 18267.0}, {"date": "2025-03-06", "close": 18.4, "volume": 22663.0}, {"date": "2025-03-07", "close": 19.04, "volume": 28569.0}, {"date": "2025-03-10", "close": 17.6, "volume": 94475.0}, {"date": "2025-03-11", "close": 17.6, "volume": 27475.0}, {"date": "2025-03-12", "close": 16.8, "volume": 285678.0}, {"date": "2025-03-13", "close": 15.68, "volume": 52766.0}, {"date": "2025-03-14", "close": 16.32, "volume": 35592.0}, {"date": "2025-03-17", "close": 16.0, "volume": 849206.0}, {"date": "2025-03-18", "close": 14.7632, "volume": 76081.0}, {"date": "2025-03-19", "close": 14.9152, "volume": 37304.0}, {"date": "2025-03-20", "close": 14.7792, "volume": 23350.0}, {"date": "2025-03-21", "close": 14.1936, "volume": 22422.0}, {"date": "2025-03-24", "close": 12.976, "volume": 37152.0}, {"date": "2025-03-25", "close": 11.376, "volume": 56698.0}, {"date": "2025-03-26", "close": 11.0048, "volume": 25242.0}, {"date": "2025-03-27", "close": 11.4864, "volume": 14496.0}, {"date": "2025-03-28", "close": 11.84, "volume": 13836.0}, {"date": "2025-03-31", "close": 11.04, "volume": 14751.0}, {"date": "2025-04-01", "close": 10.7967, "volume": 23673.0}, {"date": "2025-04-02", "close": 11.12, "volume": 5856.0}, {"date": "2025-04-03", "close": 9.584, "volume": 35934.0}, {"date": "2025-04-04", "close": 9.1296, "volume": 26099.0}, {"date": "2025-04-07", "close": 8.64, "volume": 12683.0}, {"date": "2025-04-08", "close": 7.6592, "volume": 14131.0}, {"date": "2025-04-09", "close": 8.416, "volume": 29013.0}, {"date": "2025-04-10", "close": 7.856, "volume": 10535.0}, {"date": "2025-04-11", "close": 8.576, "volume": 21366.0}, {"date": "2025-04-14", "close": 8.8064, "volume": 12080.0}, {"date": "2025-04-15", "close": 7.7584, "volume": 10507.0}, {"date": "2025-04-16", "close": 7.312, "volume": 14775.0}, {"date": "2025-04-17", "close": 7.4352, "volume": 5003.0}, {"date": "2025-04-21", "close": 7.2544, "volume": 17122.0}, {"date": "2025-04-22", "close": 7.68, "volume": 11858.0}, {"date": "2025-04-23", "close": 8.0528, "volume": 12816.0}, {"date": "2025-04-24", "close": 8.8, "volume": 19354.0}, {"date": "2025-04-25", "close": 7.296, "volume": 37868.0}, {"date": "2025-04-28", "close": 5.8, "volume": 5513890.0}, {"date": "2025-04-29", "close": 5.4, "volume": 210863.0}, {"date": "2025-04-30", "close": 5.28, "volume": 122264.0}, {"date": "2025-05-01", "close": 5.4, "volume": 68049.0}, {"date": "2025-05-02", "close": 5.2, "volume": 68961.0}, {"date": "2025-05-05", "close": 5.16, "volume": 63264.0}, {"date": "2025-05-06", "close": 5.12, "volume": 45753.0}, {"date": "2025-05-07", "close": 4.994, "volume": 46604.0}, {"date": "2025-05-08", "close": 4.86, "volume": 77311.0}, {"date": "2025-05-09", "close": 4.92, "volume": 66439.0}, {"date": "2025-05-12", "close": 5.32, "volume": 137968.0}, {"date": "2025-05-13", "close": 5.44, "volume": 77188.0}, {"date": "2025-05-14", "close": 5.36, "volume": 65935.0}, {"date": "2025-05-15", "close": 5.28, "volume": 31390.0}, {"date": "2025-05-16", "close": 5.2, "volume": 34357.0}, {"date": "2025-05-19", "close": 5.2, "volume": 31251.0}, {"date": "2025-05-20", "close": 5.28, "volume": 11102.0}, {"date": "2025-05-21", "close": 5.0, "volume": 27194.0}, {"date": "2025-05-22", "close": 4.96, "volume": 28603.0}, {"date": "2025-05-23", "close": 4.8, "volume": 23558.0}, {"date": "2025-05-27", "close": 4.68, "volume": 25606.0}, {"date": "2025-05-28", "close": 4.36, "volume": 43044.0}, {"date": "2025-05-29", "close": 4.36, "volume": 17514.0}, {"date": "2025-05-30", "close": 4.48, "volume": 15665.0}, {"date": "2025-06-02", "close": 4.16, "volume": 55500.0}, {"date": "2025-06-03", "close": 4.48, "volume": 121124.0}, {"date": "2025-06-04", "close": 4.84, "volume": 99815.0}, {"date": "2025-06-05", "close": 4.56, "volume": 97995.0}, {"date": "2025-06-06", "close": 4.24, "volume": 65440.0}, {"date": "2025-06-09", "close": 4.92, "volume": 79085.0}, {"date": "2025-06-10", "close": 5.08, "volume": 153638.0}, {"date": "2025-06-11", "close": 5.0, "volume": 63202.0}, {"date": "2025-06-12", "close": 4.68, "volume": 19699.0}, {"date": "2025-06-13", "close": 4.28, "volume": 31048.0}, {"date": "2025-06-16", "close": 4.44, "volume": 35607.0}, {"date": "2025-06-17", "close": 4.18, "volume": 22119.0}, {"date": "2025-06-18", "close": 4.24, "volume": 12131.0}, {"date": "2025-06-20", "close": 3.9676, "volume": 42563.0}, {"date": "2025-06-23", "close": 2.9516, "volume": 201614.0}, {"date": "2025-06-24", "close": 3.072, "volume": 322137.0}, {"date": "2025-06-25", "close": 3.4, "volume": 5904803.0}, {"date": "2025-06-26", "close": 3.1472, "volume": 243687.0}, {"date": "2025-06-27", "close": 3.098, "volume": 228527.0}, {"date": "2025-06-30", "close": 3.2472, "volume": 119855.0}, {"date": "2025-07-01", "close": 3.202, "volume": 67432.0}, {"date": "2025-07-02", "close": 3.2388, "volume": 40959.0}, {"date": "2025-07-03", "close": 3.1828, "volume": 11152.0}, {"date": "2025-07-07", "close": 3.1308, "volume": 23380.0}, {"date": "2025-07-08", "close": 3.356, "volume": 236756.0}, {"date": "2025-07-09", "close": 3.2816, "volume": 73800.0}, {"date": "2025-07-10", "close": 3.3196, "volume": 29860.0}, {"date": "2025-07-11", "close": 3.1348, "volume": 43064.0}, {"date": "2025-07-14", "close": 2.6276, "volume": 164488.0}, {"date": "2025-07-15", "close": 2.2088, "volume": 93963.0}, {"date": "2025-07-16", "close": 2.2084, "volume": 500920.0}, {"date": "2025-07-17", "close": 2.3864, "volume": 121564.0}, {"date": "2025-07-18", "close": 2.48, "volume": 49964.0}, {"date": "2025-07-21", "close": 2.618, "volume": 69381.0}, {"date": "2025-07-22", "close": 2.8548, "volume": 112476.0}, {"date": "2025-07-23", "close": 2.6416, "volume": 78100.0}, {"date": "2025-07-24", "close": 2.664, "volume": 21873.0}, {"date": "2025-07-25", "close": 2.7136, "volume": 20906.0}, {"date": "2025-07-28", "close": 2.54, "volume": 34896.0}, {"date": "2025-07-29", "close": 2.55, "volume": 50344.0}, {"date": "2025-07-30", "close": 2.88, "volume": 727689.0}, {"date": "2025-07-31", "close": 3.08, "volume": 462166.0}, {"date": "2025-08-01", "close": 2.92, "volume": 276022.0}, {"date": "2025-08-04", "close": 3.18, "volume": 1030270.0}, {"date": "2025-08-05", "close": 2.68, "volume": 634423.0}, {"date": "2025-08-06", "close": 2.32, "volume": 231439.0}, {"date": "2025-08-07", "close": 2.23, "volume": 140607.0}, {"date": "2025-08-08", "close": 2.17, "volume": 55874.0}, {"date": "2025-08-11", "close": 2.26, "volume": 141322.0}, {"date": "2025-08-12", "close": 2.61, "volume": 204219.0}, {"date": "2025-08-13", "close": 2.81, "volume": 212325.0}, {"date": "2025-08-14", "close": 2.8, "volume": 54618.0}, {"date": "2025-08-15", "close": 2.75, "volume": 62977.0}, {"date": "2025-08-18", "close": 2.98, "volume": 122217.0}, {"date": "2025-08-19", "close": 2.95, "volume": 97994.0}, {"date": "2025-08-20", "close": 2.925, "volume": 50117.0}, {"date": "2025-08-21", "close": 3.1, "volume": 220885.0}, {"date": "2025-08-22", "close": 3.38, "volume": 213945.0}, {"date": "2025-08-25", "close": 3.275, "volume": 188270.0}, {"date": "2025-08-26", "close": 2.95, "volume": 179383.0}, {"date": "2025-08-27", "close": 3.19, "volume": 67583.0}, {"date": "2025-08-28", "close": 3.06, "volume": 25109.0}, {"date": "2025-08-29", "close": 3.11, "volume": 100256.0}, {"date": "2025-09-02", "close": 3.13, "volume": 84139.0}, {"date": "2025-09-03", "close": 3.29, "volume": 630574.0}, {"date": "2025-09-04", "close": 3.1, "volume": 114892.0}, {"date": "2025-09-05", "close": 3.12, "volume": 31331.0}, {"date": "2025-09-08", "close": 2.81, "volume": 129585.0}, {"date": "2025-09-09", "close": 2.85, "volume": 79619.0}, {"date": "2025-09-10", "close": 3.03, "volume": 125758.0}, {"date": "2025-09-11", "close": 3.216, "volume": 49852.0}, {"date": "2025-09-12", "close": 3.11, "volume": 34102.0}, {"date": "2025-09-15", "close": 3.18, "volume": 29533.0}, {"date": "2025-09-16", "close": 3.5499, "volume": 115891.0}, {"date": "2025-09-17", "close": 3.84, "volume": 229322.0}, {"date": "2025-09-18", "close": 3.895, "volume": 84855.0}, {"date": "2025-09-19", "close": 4.1, "volume": 156741.0}, {"date": "2025-09-22", "close": 4.37, "volume": 54505.0}, {"date": "2025-09-23", "close": 3.9373, "volume": 115591.0}, {"date": "2025-09-24", "close": 3.96, "volume": 37568.0}, {"date": "2025-09-25", "close": 3.83, "volume": 21928.0}, {"date": "2025-09-26", "close": 3.8999, "volume": 19273.0}, {"date": "2025-09-29", "close": 4.25, "volume": 188222.0}, {"date": "2025-09-30", "close": 3.6901, "volume": 143428.0}, {"date": "2025-10-01", "close": 3.95, "volume": 38335.0}, {"date": "2025-10-02", "close": 4.02, "volume": 64923.0}, {"date": "2025-10-03", "close": 3.9001, "volume": 36592.0}, {"date": "2025-10-06", "close": 3.79, "volume": 78426.0}, {"date": "2025-10-07", "close": 3.6506, "volume": 29840.0}, {"date": "2025-10-08", "close": 3.8, "volume": 26976.0}, {"date": "2025-10-09", "close": 3.98, "volume": 307511.0}, {"date": "2025-10-10", "close": 3.86, "volume": 45399.0}, {"date": "2025-10-13", "close": 4.1, "volume": 69852.0}, {"date": "2025-10-14", "close": 3.47, "volume": 307582.0}, {"date": "2025-10-15", "close": 3.35, "volume": 30728.0}, {"date": "2025-10-16", "close": 3.33, "volume": 25606.0}, {"date": "2025-10-17", "close": 3.15, "volume": 28242.0}, {"date": "2025-10-20", "close": 3.3, "volume": 17513.0}, {"date": "2025-10-21", "close": 3.45, "volume": 21656.0}, {"date": "2025-10-22", "close": 3.31, "volume": 14254.0}, {"date": "2025-10-23", "close": 3.44, "volume": 10071.0}, {"date": "2025-10-24", "close": 3.4001, "volume": 6585.0}, {"date": "2025-10-27", "close": 3.47, "volume": 11149.0}, {"date": "2025-10-28", "close": 3.5, "volume": 14816.0}, {"date": "2025-10-29", "close": 3.59, "volume": 29756.0}, {"date": "2025-10-30", "close": 3.41, "volume": 17852.0}, {"date": "2025-10-31", "close": 3.6, "volume": 17596.0}, {"date": "2025-11-03", "close": 3.44, "volume": 2009.0}, {"date": "2025-11-04", "close": 3.33, "volume": 13007.0}, {"date": "2025-11-05", "close": 3.5894, "volume": 35862.0}, {"date": "2025-11-06", "close": 3.52, "volume": 4876.0}, {"date": "2025-11-07", "close": 3.47, "volume": 3580.0}, {"date": "2025-11-10", "close": 3.55, "volume": 5140.0}, {"date": "2025-11-11", "close": 3.5707, "volume": 5174.0}, {"date": "2025-11-12", "close": 3.56, "volume": 9434.0}, {"date": "2025-11-13", "close": 3.55, "volume": 3895.0}, {"date": "2025-11-14", "close": 3.66, "volume": 9299.0}, {"date": "2025-11-17", "close": 3.76, "volume": 10785.0}, {"date": "2025-11-18", "close": 3.67, "volume": 9600.0}, {"date": "2025-11-19", "close": 3.59, "volume": 7377.0}, {"date": "2025-11-20", "close": 3.51, "volume": 36110.0}, {"date": "2025-11-21", "close": 3.76, "volume": 11361.0}, {"date": "2025-11-24", "close": 3.59, "volume": 9483.0}, {"date": "2025-11-25", "close": 3.68, "volume": 16072.0}, {"date": "2025-11-26", "close": 3.6286, "volume": 14482.0}, {"date": "2025-11-28", "close": 3.55, "volume": 8564.0}, {"date": "2025-12-01", "close": 3.63, "volume": 9046.0}, {"date": "2025-12-02", "close": 3.54, "volume": 11343.0}, {"date": "2025-12-03", "close": 3.59, "volume": 11381.0}, {"date": "2025-12-04", "close": 3.56, "volume": 4143.0}, {"date": "2025-12-05", "close": 3.5, "volume": 422753.0}, {"date": "2025-12-08", "close": 3.52, "volume": 27298.0}, {"date": "2025-12-09", "close": 3.5, "volume": 17711.0}, {"date": "2025-12-10", "close": 3.57, "volume": 15297.0}, {"date": "2025-12-11", "close": 4.03, "volume": 25913.0}, {"date": "2025-12-12", "close": 3.99, "volume": 23437.0}, {"date": "2025-12-15", "close": 3.68, "volume": 13619.0}, {"date": "2025-12-16", "close": 3.6, "volume": 22314.0}, {"date": "2025-12-17", "close": 3.57, "volume": 6033.0}, {"date": "2025-12-18", "close": 3.54, "volume": 4724.0}, {"date": "2025-12-19", "close": 3.6, "volume": 6292.0}, {"date": "2025-12-22", "close": 3.55, "volume": 8333.0}, {"date": "2025-12-23", "close": 3.49, "volume": 7708.0}, {"date": "2025-12-24", "close": 3.48, "volume": 2128.0}, {"date": "2025-12-26", "close": 3.5, "volume": 5005.0}, {"date": "2025-12-29", "close": 3.3898, "volume": 9533.0}, {"date": "2025-12-30", "close": 3.37, "volume": 3705.0}, {"date": "2025-12-31", "close": 3.38, "volume": 305012.0}, {"date": "2026-01-02", "close": 3.19, "volume": 8677.0}, {"date": "2026-01-05", "close": 3.1395, "volume": 21019.0}, {"date": "2026-01-06", "close": 3.12, "volume": 2071.0}, {"date": "2026-01-07", "close": 3.1, "volume": 7360.0}, {"date": "2026-01-08", "close": 3.0, "volume": 2770.0}, {"date": "2026-01-09", "close": 2.99, "volume": 5847.0}, {"date": "2026-01-12", "close": 3.14, "volume": 10731.0}, {"date": "2026-01-13", "close": 3.16, "volume": 2253.0}, {"date": "2026-01-14", "close": 3.3, "volume": 7032.0}, {"date": "2026-01-15", "close": 3.26, "volume": 6246.0}, {"date": "2026-01-16", "close": 3.28, "volume": 49588.0}, {"date": "2026-01-20", "close": 3.13, "volume": 6112.0}, {"date": "2026-01-21", "close": 3.12, "volume": 5194.0}, {"date": "2026-01-22", "close": 3.2, "volume": 4523.0}, {"date": "2026-01-23", "close": 3.14, "volume": 5799.0}, {"date": "2026-01-26", "close": 3.2, "volume": 1032.0}, {"date": "2026-01-27", "close": 3.07, "volume": 6761.0}, {"date": "2026-01-28", "close": 3.07, "volume": 1126.0}, {"date": "2026-01-29", "close": 2.82, "volume": 16153.0}, {"date": "2026-01-30", "close": 3.05, "volume": 33780.0}, {"date": "2026-02-02", "close": 3.05, "volume": 15150.0}, {"date": "2026-02-03", "close": 2.89, "volume": 2105.0}, {"date": "2026-02-04", "close": 2.727, "volume": 4844.0}, {"date": "2026-02-05", "close": 2.34, "volume": 20970.0}, {"date": "2026-02-06", "close": 2.41, "volume": 5978.0}, {"date": "2026-02-09", "close": 2.59, "volume": 3729.0}, {"date": "2026-02-10", "close": 2.6, "volume": 8319.0}, {"date": "2026-02-11", "close": 2.58, "volume": 2898.0}, {"date": "2026-02-12", "close": 2.57, "volume": 5162.0}, {"date": "2026-02-13", "close": 2.53, "volume": 1145.0}, {"date": "2026-02-17", "close": 2.36, "volume": 7370.0}, {"date": "2026-02-18", "close": 2.49, "volume": 7311.0}, {"date": "2026-02-19", "close": 2.45, "volume": 732.0}, {"date": "2026-02-20", "close": 2.38, "volume": 314.0}, {"date": "2026-02-23", "close": 2.1059, "volume": 7945.0}, {"date": "2026-02-24", "close": 2.19, "volume": 5181.0}, {"date": "2026-02-25", "close": 2.23, "volume": 2906.0}, {"date": "2026-02-26", "close": 2.35, "volume": 2396.0}, {"date": "2026-02-27", "close": 2.19, "volume": 11008.0}, {"date": "2026-03-02", "close": 2.14, "volume": 7402.0}, {"date": "2026-03-03", "close": 2.04, "volume": 7263.0}, {"date": "2026-03-04", "close": 2.06, "volume": 11790.0}, {"date": "2026-03-05", "close": 2.11, "volume": 651.0}, {"date": "2026-03-06", "close": 1.97, "volume": 4282.0}, {"date": "2026-03-09", "close": 1.99, "volume": 3759.0}, {"date": "2026-03-10", "close": 2.06, "volume": 2672.0}, {"date": "2026-03-11", "close": 2.03, "volume": 864.0}, {"date": "2026-03-12", "close": 2.07, "volume": 7244.0}, {"date": "2026-03-13", "close": 2.09, "volume": 4076.0}, {"date": "2026-03-16", "close": 2.22, "volume": 2409.0}, {"date": "2026-03-17", "close": 2.335, "volume": 5865.0}, {"date": "2026-03-18", "close": 2.51, "volume": 1722.0}, {"date": "2026-03-19", "close": 2.5112, "volume": 8871.0}, {"date": "2026-03-20", "close": 2.46, "volume": 2683.0}, {"date": "2026-03-23", "close": 2.47, "volume": 1684.0}, {"date": "2026-03-24", "close": 2.41, "volume": 466.0}, {"date": "2026-03-25", "close": 2.7, "volume": 5263.0}, {"date": "2026-03-26", "close": 2.35, "volume": 2537.0}, {"date": "2026-03-27", "close": 2.57, "volume": 8872.0}, {"date": "2026-03-30", "close": 2.42, "volume": 16968.0}, {"date": "2026-03-31", "close": 2.43, "volume": 4902.0}, {"date": "2026-04-01", "close": 2.56, "volume": 3155.0}, {"date": "2026-04-02", "close": 2.52, "volume": 1490.0}, {"date": "2026-04-06", "close": 2.52, "volume": 9323.0}, {"date": "2026-04-07", "close": 2.51, "volume": 1629.0}, {"date": "2026-04-08", "close": 2.36, "volume": 7235.0}, {"date": "2026-04-09", "close": 2.25, "volume": 7852.0}, {"date": "2026-04-10", "close": 2.35, "volume": 1124.0}, {"date": "2026-04-13", "close": 2.39, "volume": 1672.0}, {"date": "2026-04-14", "close": 2.3476, "volume": 6790.0}, {"date": "2026-04-15", "close": 2.3, "volume": 4672.0}, {"date": "2026-04-16", "close": 2.48, "volume": 1984.0}, {"date": "2026-04-17", "close": 2.3, "volume": 5950.0}, {"date": "2026-04-20", "close": 2.25, "volume": 9898.0}, {"date": "2026-04-21", "close": 2.13, "volume": 6910.0}, {"date": "2026-04-22", "close": 2.18, "volume": 13763.0}, {"date": "2026-04-23", "close": 2.1, "volume": 12630.0}, {"date": "2026-04-24", "close": 2.28, "volume": 5231.0}, {"date": "2026-04-27", "close": 2.27, "volume": 3543.0}, {"date": "2026-04-28", "close": 2.19, "volume": 1040.0}, {"date": "2026-04-29", "close": 2.04, "volume": 3694.0}, {"date": "2026-04-30", "close": 2.0452, "volume": 1585.0}, {"date": "2026-05-01", "close": 2.085, "volume": 5504.0}, {"date": "2026-05-04", "close": 2.08, "volume": 4176.0}, {"date": "2026-05-05", "close": 2.5, "volume": 14480.0}, {"date": "2026-05-06", "close": 2.2, "volume": 9579.0}, {"date": "2026-05-07", "close": 2.27, "volume": 5090.0}, {"date": "2026-05-08", "close": 2.385, "volume": 2436.0}, {"date": "2026-05-11", "close": 2.37, "volume": 34451.0}, {"date": "2026-05-12", "close": 2.39, "volume": 615.0}, {"date": "2026-05-13", "close": 2.76, "volume": 33839.0}, {"date": "2026-05-14", "close": 2.79, "volume": 6359.0}, {"date": "2026-05-15", "close": 2.7629, "volume": 5053.0}, {"date": "2026-05-18", "close": 2.71, "volume": 5236.0}, {"date": "2026-05-19", "close": 2.95, "volume": 5511.0}, {"date": "2026-05-20", "close": 3.0, "volume": 6717.0}, {"date": "2026-05-21", "close": 3.08, "volume": 8321.0}, {"date": "2026-05-22", "close": 3.125, "volume": 9730.0}, {"date": "2026-05-26", "close": 3.1001, "volume": 22114.0}, {"date": "2026-05-27", "close": 3.12, "volume": 3996.0}, {"date": "2026-05-28", "close": 3.1707, "volume": 3719.0}, {"date": "2026-05-29", "close": 3.1677, "volume": 5957.0}, {"date": "2026-06-01", "close": 3.14, "volume": 2193.0}, {"date": "2026-06-02", "close": 3.17, "volume": 1609.0}, {"date": "2026-06-03", "close": 3.14, "volume": 1919.0}, {"date": "2026-06-04", "close": 3.1686, "volume": 2681.0}, {"date": "2026-06-05", "close": 3.1314, "volume": 13363.0}, {"date": "2026-06-08", "close": 3.05, "volume": 2993.0}, {"date": "2026-06-09", "close": 3.02, "volume": 8380.0}, {"date": "2026-06-10", "close": 2.98, "volume": 4195.0}, {"date": "2026-06-11", "close": 2.99, "volume": 4924.0}, {"date": "2026-06-12", "close": 2.95, "volume": 4941.0}, {"date": "2026-06-15", "close": 2.95, "volume": 1912.0}, {"date": "2026-06-16", "close": 3.0188, "volume": 2884.0}, {"date": "2026-06-17", "close": 3.18, "volume": 4096.0}, {"date": "2026-06-18", "close": 3.0994, "volume": 2899.0}, {"date": "2026-06-22", "close": 3.09, "volume": 2951.0}, {"date": "2026-06-23", "close": 3.0898, "volume": 3296.0}, {"date": "2026-06-24", "close": 3.09, "volume": 7293.0}, {"date": "2026-06-25", "close": 3.08, "volume": 13678.0}, {"date": "2026-06-26", "close": 3.11, "volume": 25316.0}, {"date": "2026-06-29", "close": 2.9455, "volume": 222177.0}, {"date": "2026-06-30", "close": 2.96, "volume": 78773.0}, {"date": "2026-07-01", "close": 3.0, "volume": 20571.0}, {"date": "2026-07-02", "close": 2.98, "volume": 33857.0}, {"date": "2026-07-06", "close": 3.05, "volume": 15958.0}, {"date": "2026-07-07", "close": 3.49, "volume": 51423.0}, {"date": "2026-07-08", "close": 3.5, "volume": 22658.0}, {"date": "2026-07-09", "close": 3.46, "volume": 109903.0}, {"date": "2026-07-10", "close": 3.4, "volume": 17266.0}, {"date": "2026-07-13", "close": 3.4713, "volume": 24305.0}, {"date": "2026-07-14", "close": 3.45, "volume": 15531.0}, {"date": "2026-07-15", "close": 3.34, "volume": 23668.0}, {"date": "2026-07-16", "close": 3.2678, "volume": 19576.0}, {"date": "2026-07-17", "close": 3.15, "volume": 17259.0}, {"date": "2026-07-20", "close": 3.16, "volume": 17992.0}, {"date": "2026-07-21", "close": 3.1571, "volume": 15809.0}, {"date": "2026-07-22", "close": 3.14, "volume": 26875.0}, {"date": "2026-07-23", "close": 3.08, "volume": 23999.0}, {"date": "2026-07-24", "close": 3.12, "volume": 20004.0}, {"date": "2026-07-27", "close": 3.33, "volume": 23938.0}, {"date": "2026-07-28", "close": 3.3373, "volume": 18609.0}, {"date": "2026-07-29", "close": 3.21, "volume": 22681.0}, {"date": "2026-07-30", "close": 3.1419, "volume": 18463.0}, {"date": "2026-07-31", "close": 3.235, "volume": 19511.0}, {"date": "2026-08-03", "close": 3.32, "volume": 16470.0}, {"date": "2026-08-04", "close": 3.3781, "volume": 18266.0}, {"date": "2026-08-05", "close": 3.26, "volume": 30924.0}, {"date": "2026-08-06", "close": 3.33, "volume": 19218.0}, {"date": "2026-08-07", "close": 3.465, "volume": 17232.0}, {"date": "2026-08-10", "close": 3.46, "volume": 23824.0}, {"date": "2026-08-11", "close": 3.35, "volume": 18589.0}, {"date": "2026-08-12", "close": 3.36, "volume": 17022.0}, {"date": "2026-08-13", "close": 3.44, "volume": 17801.0}, {"date": "2026-08-14", "close": 3.35, "volume": 24383.0}, {"date": "2026-08-17", "close": 3.38, "volume": 17044.0}, {"date": "2026-08-18", "close": 3.3368, "volume": 17848.0}, {"date": "2026-08-19", "close": 3.31, "volume": 15656.0}, {"date": "2026-08-20", "close": 3.265, "volume": 17004.0}, {"date": "2026-08-21", "close": 3.37, "volume": 17004.0}, {"date": "2026-08-24", "close": 3.28, "volume": 18419.0}, {"date": "2026-08-25", "close": 3.246, "volume": 25628.0}, {"date": "2026-08-26", "close": 3.21, "volume": 18056.0}, {"date": "2026-08-27", "close": 3.2309, "volume": 21527.0}, {"date": "2026-08-28", "close": 3.15, "volume": 16487.0}, {"date": "2026-08-31", "close": 3.25, "volume": 22920.0}, {"date": "2026-09-01", "close": 3.16, "volume": 19165.0}, {"date": "2026-09-02", "close": 3.04, "volume": 17241.0}, {"date": "2026-09-03", "close": 3.14, "volume": 14277.0}, {"date": "2026-09-04", "close": 3.028, "volume": 21069.0}, {"date": "2026-09-08", "close": 3.1, "volume": 15858.0}, {"date": "2026-09-09", "close": 3.26, "volume": 13474.0}, {"date": "2026-09-10", "close": 3.28, "volume": 18109.0}, {"date": "2026-09-11", "close": 3.25, "volume": 17228.0}, {"date": "2026-09-14", "close": 3.1748, "volume": 13864.0}, {"date": "2026-09-15", "close": 3.1129, "volume": 17270.0}, {"date": "2026-09-16", "close": 3.095, "volume": 16594.0}, {"date": "2026-09-17", "close": 3.1, "volume": 13919.0}, {"date": "2026-09-18", "close": 3.02, "volume": 15755.0}], "refreshing": true}