{"ticker": "QCLS", "overview": {"cik": "1321834", "ticker": "QCLS", "name": "Q/C TECHNOLOGIES, INC.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045586", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "Form 4/A", "accession": "0001493152-26-045576", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0001493152-26-043729", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043401", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042394", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037333", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031946", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023751", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023217", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001493152-26-019663", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016913", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016910", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016914", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016911", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016912", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016909", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016872", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014222", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010070", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000618", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001493152-26-006490", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-11", "title": "Shelf registration", "accession": "0001493152-26-006234", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001493152-26-004565", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "Initial insider holdings", "accession": "0001493152-26-004564", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 5521.95, "sell_n": 0, "sell_sum": 0, "net": 5521.95, "insiders": 1, "first_date": "2026-03-30", "last_date": "2026-03-30"}, "metrics": {"ticker": "QCLS", "has_prices": true, "as_of": "2026-09-22", "last": 0.8926, "prev_close": 0.7847, "change": 0.1079, "change_pct": 0.13750477889639354, "session_volume": 7617035.0, "vwap_5": 0.9503060204367828, "vwap_20": 0.9413244043818174, "vwap_60": 0.9987453180979168, "vwap_250": 3.643510927490274, "high_52w": 6.92, "low_52w": 0.4413, "avg_volume_20": 13897416.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-016909", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016909/0001493152-26-016909-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-016912", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016912/0001493152-26-016912-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-016911", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Mitchell Glass", "who_key": "Glass Mitchell", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016911/0001493152-26-016911-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-016914", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Billy Joe White", "who_key": "White Billy Joe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016914/0001493152-26-016914-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-016910", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Stephen Friscia", "who_key": "Friscia Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016910/0001493152-26-016910-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-016913", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Chelsea Sierra Voss", "who_key": "Voss Chelsea Sierra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226016913/0001493152-26-016913-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001493152-26-023217", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Chelsea Sierra Voss", "who_key": "Voss Chelsea Sierra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5521.95, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QCLS lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226023217/0001493152-26-023217-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}, {"id": "0001493152-26-004565", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Chelsea Sierra Voss", "who_key": "Voss Chelsea Sierra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226004565/0001493152-26-004565-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-25-023696", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Gary M. Rauch", "who_key": "RAUCH GARY M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023696/0001493152-25-023696-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-023697", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023697/0001493152-25-023697-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-023699", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Stephen Friscia", "who_key": "Friscia Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023699/0001493152-25-023699-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-023701", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023701/0001493152-25-023701-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-023936", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Billy Joe White", "who_key": "White Billy Joe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023936/0001493152-25-023936-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-023937", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Mitchell Glass", "who_key": "Glass Mitchell", "role": "Director, Chief Medical Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225023937/0001493152-25-023937-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001493152-25-017131", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Gary M. Rauch", "who_key": "RAUCH GARY M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225017131/0001493152-25-017131-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001493152-25-017133", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Billy Joe White", "who_key": "White Billy Joe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225017133/0001493152-25-017133-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001493152-25-017130", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Mitchell Glass", "who_key": "Glass Mitchell", "role": "Director, Chief Medical Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225017130/0001493152-25-017130-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001493152-25-017129", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Stephen Friscia", "who_key": "Friscia Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225017129/0001493152-25-017129-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001493152-25-017132", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315225017132/0001493152-25-017132-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001683168-25-008517", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "PharmaCyte Biotech, Inc.", "who_key": "PharmaCyte Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "10% owner files routine paperwork on QCLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316825008517/0001683168-25-008517-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611446}], "recent_buys": [{"id": "0001493152-26-023217", "src": "INSIDERS", "ticker": "QCLS", "cik": "1321834", "company": "Q/C TECHNOLOGIES, INC.", "company_raw": "Q/C TECHNOLOGIES, INC.", "who": "Chelsea Sierra Voss", "who_key": "Voss Chelsea Sierra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5521.95, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QCLS lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226023217/0001493152-26-023217-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Q/C Technologies, Inc. - Common Stock", "new_value": "Q/C TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001321834", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001321834", "applied": 1, "detected_at": "2026-10-27T02:35:04.287468"}]}, "key_people": [{"who": "Chelsea Sierra Voss", "who_key": "Voss Chelsea Sierra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5521.95, "sold": 0, "net": 5521.95, "trades": 1, "top_score": 25.2, "lean": "buying", "history": [{"action": "BUY", "amount": 5521.95, "date": "2026-03-30", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226023217/0001493152-26-023217-index.htm"}], "latest": {"action": "BUY", "amount": 5521.95, "date": "2026-03-30", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1321834/000149315226023217/0001493152-26-023217-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045586", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "Form 4/A", "accession": "0001493152-26-045576", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0001493152-26-043729", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043401", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042394", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037333", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031946", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023751", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023217", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001493152-26-019663", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016913", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016910", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016914", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016911", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016912", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016909", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016872", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014222", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010070", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000618", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-12", "title": "Form CORRESP", "accession": "0001493152-26-006490", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-11", "title": "Shelf registration", "accession": "0001493152-26-006234", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001493152-26-004565", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "Initial insider holdings", "accession": "0001493152-26-004564", "price_sensitive": false}], "performance": {"ticker": "QCLS", "has_prices": true, "summary": {"n": 1, "avg": -0.7245061728395062, "win_rate": 0.0, "best": -0.7245061728395062, "worst": -0.7245061728395062, "as_of": "2026-09-22"}, "buys": [{"who": "Voss Chelsea Sierra", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5521.95, "date": "2026-03-30", "score": 25.2, "ref_price": 3.24, "return": -0.7245061728395062}]}, "price_series": [{"date": "2016-09-22", "close": 3721034.4576, "volume": null}, {"date": "2016-09-23", "close": 3813196.3018, "volume": null}, {"date": "2016-09-26", "close": 3928398.607, "volume": null}, {"date": "2016-09-27", "close": 3836236.7628, "volume": null}, {"date": "2016-09-28", "close": 3697993.9966, "volume": null}, {"date": "2016-09-29", "close": 3686473.7661, "volume": null}, {"date": "2016-09-30", "close": 3869530.229, "volume": null}, {"date": "2016-10-03", "close": 3767115.3797, "volume": null}, {"date": "2016-10-04", "close": 3836236.7628, "volume": null}, {"date": "2016-10-05", "close": 3820223.6424, "volume": null}, {"date": "2016-10-06", "close": 3830246.243, "volume": null}, {"date": "2016-10-07", "close": 3951439.068, "volume": null}, {"date": "2016-10-10", "close": 3818150.0009, "volume": null}, {"date": "2016-10-11", "close": 3744074.9187, "volume": null}, {"date": "2016-10-12", "close": 3686473.7661, "volume": null}, {"date": "2016-10-13", "close": 3651913.0745, "volume": null}, {"date": "2016-10-14", "close": 3801676.0713, "volume": null}, {"date": "2016-10-17", "close": 3801676.0713, "volume": null}, {"date": "2016-10-18", "close": 3801676.0713, "volume": null}, {"date": "2016-10-19", "close": 3744074.9187, "volume": null}, {"date": "2016-10-20", "close": 3744074.9187, "volume": null}, {"date": "2016-10-21", "close": 3744074.9187, "volume": null}, {"date": "2016-10-24", "close": 3801676.0713, "volume": null}, {"date": "2016-10-25", "close": 3744074.9187, "volume": null}, {"date": "2016-10-26", "close": 3859277.2239, "volume": null}, {"date": "2016-10-27", "close": 3744074.9187, "volume": null}, {"date": "2016-10-28", "close": 3744074.9187, "volume": null}, {"date": "2016-10-31", "close": 3744074.9187, "volume": null}, {"date": "2016-11-01", "close": 3744074.9187, "volume": null}, {"date": "2016-11-02", "close": 3744074.9187, "volume": null}, {"date": "2016-11-03", "close": 3801676.0713, "volume": null}, {"date": "2016-11-04", "close": 3801676.0713, "volume": null}, {"date": "2016-11-07", "close": 3801676.0713, "volume": null}, {"date": "2016-11-08", "close": 3801676.0713, "volume": null}, {"date": "2016-11-09", "close": 3744074.9187, "volume": null}, {"date": "2016-11-10", "close": 3686473.7661, "volume": null}, {"date": "2016-11-11", "close": 3744074.9187, "volume": null}, {"date": "2016-11-14", "close": 3801676.0713, "volume": null}, {"date": "2016-11-15", "close": 3456069.1557, "volume": null}, {"date": "2016-11-16", "close": 2643892.9041, "volume": null}, {"date": "2016-11-17", "close": 2476849.5616, "volume": null}, {"date": "2016-11-18", "close": 2476849.5616, "volume": null}, {"date": "2016-11-21", "close": 2073641.4934, "volume": null}, {"date": "2016-11-22", "close": 2406345.7508, "volume": null}, {"date": "2016-11-23", "close": 2419248.409, "volume": null}, {"date": "2016-11-25", "close": 2246444.9512, "volume": null}, {"date": "2016-11-28", "close": 2131242.646, "volume": null}, {"date": "2016-11-29", "close": 2188843.7986, "volume": null}, {"date": "2016-11-30", "close": 2188843.7986, "volume": null}, {"date": "2016-12-01", "close": 2361647.2564, "volume": null}, {"date": "2016-12-02", "close": 2188843.7986, "volume": null}, {"date": "2016-12-05", "close": 2131242.646, "volume": null}, {"date": "2016-12-06", "close": 2188843.7986, "volume": null}, {"date": "2016-12-07", "close": 2073641.4934, "volume": null}, {"date": "2016-12-08", "close": 2016040.3408, "volume": null}, {"date": "2016-12-09", "close": 2131242.646, "volume": null}, {"date": "2016-12-12", "close": 2016040.3408, "volume": null}, {"date": "2016-12-13", "close": 1895077.9204, "volume": null}, {"date": "2016-12-14", "close": 1900838.0356, "volume": null}, {"date": "2016-12-15", "close": 1843236.883, "volume": null}, {"date": "2016-12-16", "close": 1958439.1882, "volume": null}, {"date": "2016-12-19", "close": 1900838.0356, "volume": null}, {"date": "2016-12-20", "close": 1900838.0356, "volume": null}, {"date": "2016-12-21", "close": 1785635.7305, "volume": null}, {"date": "2016-12-22", "close": 1785635.7305, "volume": null}, {"date": "2016-12-23", "close": 1895077.9204, "volume": null}, {"date": "2016-12-27", "close": 2131242.646, "volume": null}, {"date": "2016-12-28", "close": 1958439.1882, "volume": null}, {"date": "2016-12-29", "close": 1900838.0356, "volume": null}, {"date": "2016-12-30", "close": 2188843.7986, "volume": null}, {"date": "2017-01-03", "close": 2188843.7986, "volume": null}, {"date": "2017-01-04", "close": 2073641.4934, "volume": null}, {"date": "2017-01-05", "close": 2016040.3408, "volume": null}, {"date": "2017-01-06", "close": 1958439.1882, "volume": null}, {"date": "2017-01-09", "close": 1785635.7305, "volume": null}, {"date": "2017-01-10", "close": 1497629.9675, "volume": 1.0}, {"date": "2017-01-11", "close": 1497629.9675, "volume": null}, {"date": "2017-01-12", "close": 1497629.9675, "volume": null}, {"date": "2017-01-13", "close": 1440028.8149, "volume": null}, {"date": "2017-01-17", "close": 1555231.1201, "volume": null}, {"date": "2017-01-18", "close": 1440028.8149, "volume": null}, {"date": "2017-01-19", "close": 1497629.9675, "volume": null}, {"date": "2017-01-20", "close": 1440028.8149, "volume": null}, {"date": "2017-01-23", "close": 1324826.5097, "volume": null}, {"date": "2017-01-24", "close": 1382427.6623, "volume": null}, {"date": "2017-01-25", "close": 1382427.6623, "volume": null}, {"date": "2017-01-26", "close": 1382427.6623, "volume": null}, {"date": "2017-01-27", "close": 1440028.8149, "volume": null}, {"date": "2017-01-30", "close": 1382427.6623, "volume": null}, {"date": "2017-01-31", "close": 1440028.8149, "volume": null}, {"date": "2017-02-01", "close": 1382427.6623, "volume": null}, {"date": "2017-02-02", "close": 1440028.8149, "volume": null}, {"date": "2017-02-03", "close": 1440028.8149, "volume": null}, {"date": "2017-02-06", "close": 1382427.6623, "volume": null}, {"date": "2017-02-07", "close": 1440028.8149, "volume": null}, {"date": "2017-02-08", "close": 1440028.8149, "volume": null}, {"date": "2017-02-09", "close": 1382427.6623, "volume": null}, {"date": "2017-02-10", "close": 1411228.2386, "volume": null}, {"date": "2017-02-13", "close": 1382427.6623, "volume": null}, {"date": "2017-02-14", "close": 1324826.5097, "volume": null}, {"date": "2017-02-15", "close": 1382427.6623, "volume": null}, {"date": "2017-02-16", "close": 1555231.1201, "volume": 1.0}, {"date": "2017-02-17", "close": 1555231.1201, "volume": null}, {"date": "2017-02-21", "close": 1555231.1201, "volume": null}, {"date": "2017-02-22", "close": 1382427.6623, "volume": null}, {"date": "2017-02-23", "close": 1497629.9675, "volume": null}, {"date": "2017-02-24", "close": 1440028.8149, "volume": null}, {"date": "2017-02-27", "close": 1497629.9675, "volume": null}, {"date": "2017-02-28", "close": 1497629.9675, "volume": null}, {"date": "2017-03-01", "close": 1497629.9675, "volume": null}, {"date": "2017-03-02", "close": 1497629.9675, "volume": null}, {"date": "2017-03-03", "close": 1440028.8149, "volume": null}, {"date": "2017-03-06", "close": 1497629.9675, "volume": null}, {"date": "2017-03-07", "close": 1440028.8149, "volume": null}, {"date": "2017-03-08", "close": 1440028.8149, "volume": null}, {"date": "2017-03-09", "close": 1440028.8149, "volume": null}, {"date": "2017-03-10", "close": 1440028.8149, "volume": null}, {"date": "2017-03-13", "close": 1382427.6623, "volume": null}, {"date": "2017-03-14", "close": 1440028.8149, "volume": null}, {"date": "2017-03-15", "close": 1382427.6623, "volume": null}, {"date": "2017-03-16", "close": 1440028.8149, "volume": null}, {"date": "2017-03-17", "close": 1497629.9675, "volume": null}, {"date": "2017-03-20", "close": 1382427.6623, "volume": null}, {"date": "2017-03-21", "close": 1382427.6623, "volume": null}, {"date": "2017-03-22", "close": 1440028.8149, "volume": null}, {"date": "2017-03-23", "close": 1497629.9675, "volume": null}, {"date": "2017-03-24", "close": 1612832.2727, "volume": null}, {"date": "2017-03-27", "close": 1612832.2727, "volume": null}, {"date": "2017-03-28", "close": 2707254.172, "volume": 6.0}, {"date": "2017-03-29", "close": 2246444.9512, "volume": 1.0}, {"date": "2017-03-30", "close": 2476849.5616, "volume": 1.0}, {"date": "2017-03-31", "close": 2073641.4934, "volume": null}, {"date": "2017-04-03", "close": 1958439.1882, "volume": null}, {"date": "2017-04-04", "close": 1843236.883, "volume": null}, {"date": "2017-04-05", "close": 1843236.883, "volume": null}, {"date": "2017-04-06", "close": 1843236.883, "volume": null}, {"date": "2017-04-07", "close": 1872037.4593, "volume": null}, {"date": "2017-04-10", "close": 1928140.982, "volume": null}, {"date": "2017-04-11", "close": 2073641.4934, "volume": null}, {"date": "2017-04-12", "close": 1958439.1882, "volume": null}, {"date": "2017-04-13", "close": 1843236.883, "volume": null}, {"date": "2017-04-17", "close": 1900838.0356, "volume": null}, {"date": "2017-04-18", "close": 1987239.7645, "volume": null}, {"date": "2017-04-19", "close": 1958439.1882, "volume": null}, {"date": "2017-04-20", "close": 1958439.1882, "volume": null}, {"date": "2017-04-21", "close": 2073641.4934, "volume": null}, {"date": "2017-04-24", "close": 2073641.4934, "volume": null}, {"date": "2017-04-25", "close": 2016040.3408, "volume": null}, {"date": "2017-04-26", "close": 1958439.1882, "volume": null}, {"date": "2017-04-27", "close": 1900838.0356, "volume": null}, {"date": "2017-04-28", "close": 1900838.0356, "volume": null}, {"date": "2017-05-01", "close": 1843236.883, "volume": null}, {"date": "2017-05-02", "close": 1785635.7305, "volume": null}, {"date": "2017-05-03", "close": 1785635.7305, "volume": null}, {"date": "2017-05-04", "close": 1785635.7305, "volume": null}, {"date": "2017-05-05", "close": 1785635.7305, "volume": null}, {"date": "2017-05-08", "close": 1900838.0356, "volume": null}, {"date": "2017-05-09", "close": 1843236.883, "volume": null}, {"date": "2017-05-10", "close": 1819044.399, "volume": null}, {"date": "2017-05-11", "close": 1814436.3067, "volume": null}, {"date": "2017-05-12", "close": 1900838.0356, "volume": null}, {"date": "2017-05-15", "close": 2016040.3408, "volume": null}, {"date": "2017-05-16", "close": 1728034.5779, "volume": null}, {"date": "2017-05-17", "close": 1728034.5779, "volume": null}, {"date": "2017-05-18", "close": 1728034.5779, "volume": null}, {"date": "2017-05-19", "close": 1785635.7305, "volume": null}, {"date": "2017-05-22", "close": 1670433.4253, "volume": null}, {"date": "2017-05-23", "close": 1728034.5779, "volume": null}, {"date": "2017-05-24", "close": 1670433.4253, "volume": null}, {"date": "2017-05-25", "close": 1670433.4253, "volume": null}, {"date": "2017-05-26", "close": 1670433.4253, "volume": null}, {"date": "2017-05-30", "close": 1670433.4253, "volume": null}, {"date": "2017-05-31", "close": 1612832.2727, "volume": null}, {"date": "2017-06-01", "close": 1612832.2727, "volume": null}, {"date": "2017-06-02", "close": 1612832.2727, "volume": null}, {"date": "2017-06-05", "close": 1555231.1201, "volume": null}, {"date": "2017-06-06", "close": 1555231.1201, "volume": null}, {"date": "2017-06-07", "close": 1497629.9675, "volume": null}, {"date": "2017-06-08", "close": 1497629.9675, "volume": null}, {"date": "2017-06-09", "close": 1503390.0827, "volume": null}, {"date": "2017-06-12", "close": 1382427.6623, "volume": null}, {"date": "2017-06-13", "close": 1440028.8149, "volume": null}, {"date": "2017-06-14", "close": 1440028.8149, "volume": null}, {"date": "2017-06-15", "close": 1497629.9675, "volume": null}, {"date": "2017-06-16", "close": 1440028.8149, "volume": null}, {"date": "2017-06-19", "close": 1440028.8149, "volume": null}, {"date": "2017-06-20", "close": 1440028.8149, "volume": null}, {"date": "2017-06-21", "close": 1426434.9429, "volume": null}, {"date": "2017-06-22", "close": 1382427.6623, "volume": null}, {"date": "2017-06-23", "close": 1382427.6623, "volume": null}, {"date": "2017-06-26", "close": 1471018.235, "volume": null}, {"date": "2017-06-27", "close": 1497629.9675, "volume": null}, {"date": "2017-06-28", "close": 1468829.3912, "volume": null}, {"date": "2017-06-29", "close": 1440028.8149, "volume": null}, {"date": "2017-06-30", "close": 1440028.8149, "volume": null}, {"date": "2017-07-03", "close": 1440028.8149, "volume": null}, {"date": "2017-07-05", "close": 1382427.6623, "volume": null}, {"date": "2017-07-06", "close": 1353627.086, "volume": null}, {"date": "2017-07-07", "close": 1382427.6623, "volume": null}, {"date": "2017-07-10", "close": 1382427.6623, "volume": null}, {"date": "2017-07-11", "close": 1324826.5097, "volume": null}, {"date": "2017-07-12", "close": 1353627.086, "volume": null}, {"date": "2017-07-13", "close": 1382427.6623, "volume": null}, {"date": "2017-07-14", "close": 1324826.5097, "volume": null}, {"date": "2017-07-17", "close": 1324826.5097, "volume": null}, {"date": "2017-07-18", "close": 1324826.5097, "volume": null}, {"date": "2017-07-19", "close": 1324826.5097, "volume": null}, {"date": "2017-07-20", "close": 1324826.5097, "volume": null}, {"date": "2017-07-21", "close": 1382427.6623, "volume": null}, {"date": "2017-07-24", "close": 1353627.086, "volume": null}, {"date": "2017-07-25", "close": 1324826.5097, "volume": null}, {"date": "2017-07-26", "close": 1382427.6623, "volume": null}, {"date": "2017-07-27", "close": 1324826.5097, "volume": null}, {"date": "2017-07-28", "close": 1267225.3571, "volume": null}, {"date": "2017-07-31", "close": 1267225.3571, "volume": null}, {"date": "2017-08-01", "close": 1152023.0519, "volume": null}, {"date": "2017-08-02", "close": 1006522.5404, "volume": null}, {"date": "2017-08-03", "close": 1126925.0777, "volume": null}, {"date": "2017-08-04", "close": 1094537.1016, "volume": null}, {"date": "2017-08-07", "close": 1059861.2078, "volume": null}, {"date": "2017-08-08", "close": 1094421.8993, "volume": null}, {"date": "2017-08-09", "close": 1048340.9772, "volume": null}, {"date": "2017-08-10", "close": 1013895.488, "volume": null}, {"date": "2017-08-11", "close": 1152023.0519, "volume": null}, {"date": "2017-08-14", "close": 1186583.7435, "volume": null}, {"date": "2017-08-15", "close": 1152023.0519, "volume": null}, {"date": "2017-08-16", "close": 1186583.7435, "volume": null}, {"date": "2017-08-17", "close": 1209739.4068, "volume": null}, {"date": "2017-08-18", "close": 1209624.2045, "volume": null}, {"date": "2017-08-21", "close": 1144534.9021, "volume": null}, {"date": "2017-08-22", "close": 1094421.8993, "volume": null}, {"date": "2017-08-23", "close": 1059861.2078, "volume": null}, {"date": "2017-08-24", "close": 1128867.3886, "volume": null}, {"date": "2017-08-25", "close": 1092924.2693, "volume": null}, {"date": "2017-08-28", "close": 1094421.8993, "volume": null}, {"date": "2017-08-29", "close": 1140502.8214, "volume": null}, {"date": "2017-08-30", "close": 1097877.9685, "volume": null}, {"date": "2017-08-31", "close": 1077141.5535, "volume": null}, {"date": "2017-09-01", "close": 1128982.5909, "volume": null}, {"date": "2017-09-05", "close": 1128982.5909, "volume": null}, {"date": "2017-09-06", "close": 1116310.3373, "volume": null}, {"date": "2017-09-07", "close": 1105942.1298, "volume": null}, {"date": "2017-09-08", "close": 1105942.1298, "volume": null}, {"date": "2017-09-11", "close": 1105942.1298, "volume": null}, {"date": "2017-09-12", "close": 1148566.9827, "volume": null}, {"date": "2017-09-13", "close": 1152023.0519, "volume": null}, {"date": "2017-09-14", "close": 1143498.0813, "volume": null}, {"date": "2017-09-15", "close": 1094421.8993, "volume": null}, {"date": "2017-09-18", "close": 1094421.8993, "volume": null}, {"date": "2017-09-19", "close": 1082901.6688, "volume": null}, {"date": "2017-09-20", "close": 1055137.9132, "volume": null}, {"date": "2017-09-21", "close": 1036820.7467, "volume": null}, {"date": "2017-09-22", "close": 1048340.9772, "volume": null}, {"date": "2017-09-25", "close": 1048340.9772, "volume": null}, {"date": "2017-09-26", "close": 1013780.2857, "volume": null}, {"date": "2017-09-27", "close": 1008020.1704, "volume": null}, {"date": "2017-09-28", "close": 986246.9347, "volume": null}, {"date": "2017-09-29", "close": 933138.672, "volume": null}, {"date": "2017-10-02", "close": 944658.9026, "volume": null}, {"date": "2017-10-03", "close": 921618.4415, "volume": null}, {"date": "2017-10-04", "close": 930834.6259, "volume": null}, {"date": "2017-10-05", "close": 996269.5353, "volume": null}, {"date": "2017-10-06", "close": 996499.9399, "volume": null}, {"date": "2017-10-09", "close": 1048225.7749, "volume": null}, {"date": "2017-10-10", "close": 1036014.3306, "volume": null}, {"date": "2017-10-11", "close": 992583.0615, "volume": null}, {"date": "2017-10-12", "close": 1451549.0454, "volume": 5.0}, {"date": "2017-10-13", "close": 1211928.2506, "volume": 1.0}, {"date": "2017-10-16", "close": 1025300.5162, "volume": 1.0}, {"date": "2017-10-17", "close": 1013780.2857, "volume": null}, {"date": "2017-10-18", "close": 990509.42, "volume": null}, {"date": "2017-10-19", "close": 967468.959, "volume": null}, {"date": "2017-10-20", "close": 945465.3187, "volume": null}, {"date": "2017-10-23", "close": 944658.9026, "volume": null}, {"date": "2017-10-24", "close": 1001799.2459, "volume": 2.0}, {"date": "2017-10-25", "close": 972192.2535, "volume": null}, {"date": "2017-10-26", "close": 950419.0178, "volume": null}, {"date": "2017-10-27", "close": 956179.1331, "volume": null}, {"date": "2017-10-30", "close": 944658.9026, "volume": null}, {"date": "2017-10-31", "close": 939013.9896, "volume": null}, {"date": "2017-11-01", "close": 921618.4415, "volume": null}, {"date": "2017-11-02", "close": 898001.969, "volume": null}, {"date": "2017-11-03", "close": 886942.5477, "volume": null}, {"date": "2017-11-06", "close": 886136.1315, "volume": null}, {"date": "2017-11-07", "close": 855953.1276, "volume": null}, {"date": "2017-11-08", "close": 805264.1133, "volume": null}, {"date": "2017-11-09", "close": 808720.1824, "volume": null}, {"date": "2017-11-10", "close": 840976.8279, "volume": null}, {"date": "2017-11-13", "close": 861137.2313, "volume": null}, {"date": "2017-11-14", "close": 910098.211, "volume": null}, {"date": "2017-11-15", "close": 743054.8685, "volume": null}, {"date": "2017-11-16", "close": 734875.5048, "volume": null}, {"date": "2017-11-17", "close": 714254.2922, "volume": null}, {"date": "2017-11-20", "close": 707572.5585, "volume": null}, {"date": "2017-11-21", "close": 650893.0243, "volume": null}, {"date": "2017-11-22", "close": 623244.4711, "volume": null}, {"date": "2017-11-24", "close": 656653.1396, "volume": null}, {"date": "2017-11-27", "close": 558615.9779, "volume": null}, {"date": "2017-11-28", "close": 564491.2954, "volume": null}, {"date": "2017-11-29", "close": 576011.526, "volume": null}, {"date": "2017-11-30", "close": 564491.2954, "volume": null}, {"date": "2017-12-01", "close": 506890.1428, "volume": null}, {"date": "2017-12-04", "close": 691213.8311, "volume": 1.0}, {"date": "2017-12-05", "close": 541105.2275, "volume": 1.0}, {"date": "2017-12-06", "close": 507005.3451, "volume": null}, {"date": "2017-12-07", "close": 526474.5347, "volume": null}, {"date": "2017-12-08", "close": 529930.6039, "volume": 1.0}, {"date": "2017-12-11", "close": 464265.2899, "volume": null}, {"date": "2017-12-12", "close": 452053.8456, "volume": null}, {"date": "2017-12-13", "close": 441916.0427, "volume": null}, {"date": "2017-12-14", "close": 437768.7597, "volume": null}, {"date": "2017-12-15", "close": 472329.4513, "volume": null}, {"date": "2017-12-18", "close": 455049.1055, "volume": null}, {"date": "2017-12-19", "close": 163587.2734, "volume": 14.0}, {"date": "2017-12-20", "close": 164739.2964, "volume": 6.0}, {"date": "2017-12-21", "close": 158057.5627, "volume": 2.0}, {"date": "2017-12-22", "close": 150915.0198, "volume": 2.0}, {"date": "2017-12-26", "close": 148380.5691, "volume": 1.0}, {"date": "2017-12-27", "close": 161398.4296, "volume": 7.0}, {"date": "2017-12-28", "close": 158403.1696, "volume": 2.0}, {"date": "2017-12-29", "close": 154371.089, "volume": 1.0}, {"date": "2018-01-02", "close": 147574.1529, "volume": 2.0}, {"date": "2018-01-03", "close": 157827.1581, "volume": 4.0}, {"date": "2018-01-04", "close": 160476.8111, "volume": 1.0}, {"date": "2018-01-05", "close": 165315.3079, "volume": 2.0}, {"date": "2018-01-08", "close": 172918.6601, "volume": 7.0}, {"date": "2018-01-09", "close": 224529.2928, "volume": 50.0}, {"date": "2018-01-10", "close": 190083.8036, "volume": 12.0}, {"date": "2018-01-11", "close": 207133.7447, "volume": 9.0}, {"date": "2018-01-12", "close": 211281.0277, "volume": 11.0}, {"date": "2018-01-16", "close": 238468.7717, "volume": 18.0}, {"date": "2018-01-17", "close": 345606.9156, "volume": 53.0}, {"date": "2018-01-18", "close": 282245.6477, "volume": 25.0}, {"date": "2018-01-19", "close": 265310.9089, "volume": 9.0}, {"date": "2018-01-22", "close": 270840.6195, "volume": 7.0}, {"date": "2018-01-23", "close": 299410.7912, "volume": 18.0}, {"date": "2018-01-24", "close": 281669.6362, "volume": 8.0}, {"date": "2018-01-25", "close": 273835.8794, "volume": 5.0}, {"date": "2018-01-26", "close": 274181.4864, "volume": 6.0}, {"date": "2018-01-29", "close": 296069.9243, "volume": 10.0}, {"date": "2018-01-30", "close": 290425.0114, "volume": 6.0}, {"date": "2018-01-31", "close": 324064.0845, "volume": 12.0}, {"date": "2018-02-01", "close": 415880.3217, "volume": 49.0}, {"date": "2018-02-02", "close": 570251.4107, "volume": 102.0}, {"date": "2018-02-05", "close": 495369.9123, "volume": 37.0}, {"date": "2018-02-06", "close": 425096.5062, "volume": 18.0}, {"date": "2018-02-07", "close": 472329.4513, "volume": 20.0}, {"date": "2018-02-08", "close": 508963.7843, "volume": 14.0}, {"date": "2018-02-09", "close": 498134.7676, "volume": 14.0}, {"date": "2018-02-12", "close": 471868.6421, "volume": 6.0}, {"date": "2018-02-13", "close": 446639.3372, "volume": 6.0}, {"date": "2018-02-14", "close": 459887.6023, "volume": 7.0}, {"date": "2018-02-15", "close": 453897.0825, "volume": 5.0}, {"date": "2018-02-16", "close": 460578.8162, "volume": 4.0}, {"date": "2018-02-20", "close": 474287.8905, "volume": 5.0}, {"date": "2018-02-21", "close": 574744.3006, "volume": 25.0}, {"date": "2018-02-22", "close": 612876.2636, "volume": 33.0}, {"date": "2018-02-23", "close": 581771.6412, "volume": 14.0}, {"date": "2018-02-26", "close": 656653.1396, "volume": 22.0}, {"date": "2018-02-27", "close": 864017.2889, "volume": 50.0}, {"date": "2018-02-28", "close": 840976.8279, "volume": 48.0}, {"date": "2018-03-01", "close": 877841.5656, "volume": 16.0}, {"date": "2018-03-02", "close": 844317.6947, "volume": 13.0}, {"date": "2018-03-05", "close": 829456.5974, "volume": 9.0}, {"date": "2018-03-06", "close": 798236.7727, "volume": 11.0}, {"date": "2018-03-07", "close": 731534.638, "volume": 8.0}, {"date": "2018-03-08", "close": 668173.3701, "volume": 17.0}, {"date": "2018-03-09", "close": 760335.2143, "volume": 14.0}, {"date": "2018-03-12", "close": 800656.0211, "volume": 9.0}, {"date": "2018-03-13", "close": 794895.9058, "volume": 4.0}, {"date": "2018-03-14", "close": 783375.6753, "volume": 6.0}, {"date": "2018-03-15", "close": 783375.6753, "volume": 5.0}, {"date": "2018-03-16", "close": 814710.7023, "volume": 9.0}, {"date": "2018-03-19", "close": 944658.9026, "volume": 24.0}, {"date": "2018-03-20", "close": 945580.521, "volume": 15.0}, {"date": "2018-03-21", "close": 926226.5337, "volume": 5.0}, {"date": "2018-03-22", "close": 936594.7412, "volume": 5.0}, {"date": "2018-03-23", "close": 918162.3724, "volume": 4.0}, {"date": "2018-03-26", "close": 1059861.2078, "volume": 23.0}, {"date": "2018-03-27", "close": 1012513.0603, "volume": 9.0}, {"date": "2018-03-28", "close": 956063.9308, "volume": 12.0}, {"date": "2018-03-29", "close": 956063.9308, "volume": 6.0}, {"date": "2018-04-02", "close": 973459.4789, "volume": 12.0}, {"date": "2018-04-03", "close": 744091.6892, "volume": 20.0}, {"date": "2018-04-04", "close": 655501.1165, "volume": 18.0}, {"date": "2018-04-05", "close": 731534.638, "volume": 11.0}, {"date": "2018-04-06", "close": 698125.9695, "volume": 7.0}, {"date": "2018-04-09", "close": 632575.8578, "volume": 8.0}, {"date": "2018-04-10", "close": 645017.7068, "volume": 11.0}, {"date": "2018-04-11", "close": 604120.8884, "volume": 5.0}, {"date": "2018-04-12", "close": 648358.5736, "volume": 8.0}, {"date": "2018-04-13", "close": 638796.7823, "volume": 2.0}, {"date": "2018-04-16", "close": 624972.5057, "volume": 3.0}, {"date": "2018-04-17", "close": 615986.7259, "volume": 5.0}, {"date": "2018-04-18", "close": 639487.9961, "volume": 6.0}, {"date": "2018-04-19", "close": 623359.6734, "volume": 3.0}, {"date": "2018-04-20", "close": 633727.8809, "volume": 2.0}, {"date": "2018-04-23", "close": 618060.3673, "volume": 3.0}, {"date": "2018-04-24", "close": 589144.5887, "volume": 3.0}, {"date": "2018-04-25", "close": 567256.1508, "volume": 5.0}, {"date": "2018-04-26", "close": 633612.6785, "volume": 7.0}, {"date": "2018-04-27", "close": 629004.5863, "volume": 3.0}, {"date": "2018-04-30", "close": 610572.2175, "volume": 3.0}, {"date": "2018-05-01", "close": 614028.2867, "volume": 3.0}, {"date": "2018-05-02", "close": 593407.074, "volume": 3.0}, {"date": "2018-05-03", "close": 595365.5132, "volume": 3.0}, {"date": "2018-05-04", "close": 593407.074, "volume": 2.0}, {"date": "2018-05-07", "close": 590872.6233, "volume": 2.0}, {"date": "2018-05-08", "close": 555862.6428, "volume": 4.0}, {"date": "2018-05-09", "close": 548593.3773, "volume": 4.0}, {"date": "2018-05-10", "close": 533386.673, "volume": 2.0}, {"date": "2018-05-11", "close": 509309.3912, "volume": 4.0}, {"date": "2018-05-14", "close": 504586.0967, "volume": 4.0}, {"date": "2018-05-15", "close": 598821.5824, "volume": 8.0}, {"date": "2018-05-16", "close": 610572.2175, "volume": 5.0}, {"date": "2018-05-17", "close": 586379.7334, "volume": 3.0}, {"date": "2018-05-18", "close": 691213.8311, "volume": 22.0}, {"date": "2018-05-21", "close": 757109.5497, "volume": 13.0}, {"date": "2018-05-22", "close": 689485.7966, "volume": 6.0}, {"date": "2018-05-23", "close": 684301.6928, "volume": 6.0}, {"date": "2018-05-24", "close": 671859.8439, "volume": 3.0}, {"date": "2018-05-25", "close": 678541.5776, "volume": 3.0}, {"date": "2018-05-29", "close": 450671.4179, "volume": 16.0}, {"date": "2018-05-30", "close": 375098.7057, "volume": 11.0}, {"date": "2018-05-31", "close": 546058.9266, "volume": 20.0}, {"date": "2018-06-01", "close": 518410.3734, "volume": 7.0}, {"date": "2018-06-04", "close": 564491.2954, "volume": 7.0}, {"date": "2018-06-05", "close": 558731.1802, "volume": 4.0}, {"date": "2018-06-06", "close": 530391.4131, "volume": 4.0}, {"date": "2018-06-07", "close": 534193.0892, "volume": 3.0}, {"date": "2018-06-08", "close": 539146.7883, "volume": 3.0}, {"date": "2018-06-11", "close": 520829.6218, "volume": 2.0}, {"date": "2018-06-12", "close": 512650.2581, "volume": 2.0}, {"date": "2018-06-13", "close": 465417.313, "volume": 4.0}, {"date": "2018-06-14", "close": 444796.1003, "volume": 3.0}, {"date": "2018-06-15", "close": 472214.249, "volume": 2.0}, {"date": "2018-06-18", "close": 477052.7458, "volume": 2.0}, {"date": "2018-06-19", "close": 470025.4052, "volume": 2.0}, {"date": "2018-06-20", "close": 471140.5635, "volume": 1.0}, {"date": "2018-06-21", "close": 454127.4871, "volume": 2.0}, {"date": "2018-06-22", "close": 432008.6445, "volume": 2.0}, {"date": "2018-06-25", "close": 440072.8058, "volume": 2.0}, {"date": "2018-06-26", "close": 426248.5292, "volume": 2.0}, {"date": "2018-06-27", "close": 403208.0682, "volume": 2.0}, {"date": "2018-06-28", "close": 427400.5523, "volume": 8.0}, {"date": "2018-06-29", "close": 446063.3257, "volume": 4.0}, {"date": "2018-07-02", "close": 439151.1874, "volume": 2.0}, {"date": "2018-07-03", "close": 450325.811, "volume": 1.0}, {"date": "2018-07-05", "close": 433045.4652, "volume": 1.0}, {"date": "2018-07-06", "close": 433160.6675, "volume": 1.0}, {"date": "2018-07-09", "close": 422792.46, "volume": 1.0}, {"date": "2018-07-10", "close": 407009.7442, "volume": 1.0}, {"date": "2018-07-11", "close": 414728.2987, "volume": 1.0}, {"date": "2018-07-12", "close": 408852.9811, "volume": 1.0}, {"date": "2018-07-13", "close": 408968.1834, "volume": 2.0}, {"date": "2018-07-16", "close": 437653.5574, "volume": 2.0}, {"date": "2018-07-17", "close": 412309.0503, "volume": 2.0}, {"date": "2018-07-18", "close": 424405.2923, "volume": 2.0}, {"date": "2018-07-19", "close": 426363.7315, "volume": 1.0}, {"date": "2018-07-20", "close": 422386.9479, "volume": 1.0}, {"date": "2018-07-23", "close": 418299.5701, "volume": 1.0}, {"date": "2018-07-24", "close": 417032.3448, "volume": 1.0}, {"date": "2018-07-25", "close": 403784.0797, "volume": 1.0}, {"date": "2018-07-26", "close": 390996.6238, "volume": 1.0}, {"date": "2018-07-27", "close": 375674.7172, "volume": 2.0}, {"date": "2018-07-30", "close": 361389.6314, "volume": 2.0}, {"date": "2018-07-31", "close": 319340.79, "volume": 3.0}, {"date": "2018-08-01", "close": 332819.4597, "volume": 3.0}, {"date": "2018-08-02", "close": 321529.6338, "volume": 1.0}, {"date": "2018-08-03", "close": 317843.16, "volume": 1.0}, {"date": "2018-08-06", "close": 293650.6759, "volume": 2.0}, {"date": "2018-08-07", "close": 288812.1791, "volume": 1.0}, {"date": "2018-08-08", "close": 245611.3147, "volume": 4.0}, {"date": "2018-08-09", "close": 272453.4518, "volume": 3.0}, {"date": "2018-08-10", "close": 313350.2701, "volume": 4.0}, {"date": "2018-08-13", "close": 311046.224, "volume": 2.0}, {"date": "2018-08-14", "close": 348342.9703, "volume": 5.0}, {"date": "2018-08-15", "close": 305286.1088, "volume": 4.0}, {"date": "2018-08-16", "close": 315654.3162, "volume": 2.0}, {"date": "2018-08-17", "close": 300562.8142, "volume": 1.0}, {"date": "2018-08-20", "close": 288466.5722, "volume": 1.0}, {"date": "2018-08-21", "close": 276485.5325, "volume": 1.0}, {"date": "2018-08-22", "close": 311046.224, "volume": 2.0}, {"date": "2018-08-23", "close": 311967.8425, "volume": 2.0}, {"date": "2018-08-24", "close": 289157.786, "volume": 1.0}, {"date": "2018-08-27", "close": 289848.9999, "volume": 1.0}, {"date": "2018-08-28", "close": 286277.7284, "volume": 1.0}, {"date": "2018-08-29", "close": 285586.5146, "volume": 1.0}, {"date": "2018-08-30", "close": 294111.4852, "volume": 1.0}, {"date": "2018-08-31", "close": 314847.9001, "volume": 3.0}, {"date": "2018-09-04", "close": 297106.7451, "volume": 1.0}, {"date": "2018-09-05", "close": 292268.2483, "volume": 1.0}, {"date": "2018-09-06", "close": 291577.0344, "volume": 1.0}, {"date": "2018-09-07", "close": 299525.9935, "volume": 1.0}, {"date": "2018-09-10", "close": 293996.2828, "volume": 1.0}, {"date": "2018-09-11", "close": 291461.8321, "volume": 2.0}, {"date": "2018-09-12", "close": 357127.1461, "volume": 7.0}, {"date": "2018-09-13", "close": 305401.3111, "volume": 3.0}, {"date": "2018-09-14", "close": 299525.9935, "volume": 2.0}, {"date": "2018-09-17", "close": 295378.7105, "volume": 1.0}, {"date": "2018-09-18", "close": 290770.6183, "volume": 1.0}, {"date": "2018-09-19", "close": 282821.6592, "volume": 2.0}, {"date": "2018-09-20", "close": 287544.9538, "volume": 2.0}, {"date": "2018-09-21", "close": 288120.9653, "volume": 1.0}, {"date": "2018-09-24", "close": 285125.7053, "volume": 1.0}, {"date": "2018-09-25", "close": 304134.0857, "volume": 4.0}, {"date": "2018-09-26", "close": 328326.5698, "volume": 6.0}, {"date": "2018-09-27", "close": 311046.224, "volume": 2.0}, {"date": "2018-09-28", "close": 327174.5467, "volume": 3.0}, {"date": "2018-10-01", "close": 435464.7136, "volume": 13.0}, {"date": "2018-10-02", "close": 472329.4513, "volume": 13.0}, {"date": "2018-10-03", "close": 390190.2077, "volume": 6.0}, {"date": "2018-10-04", "close": 470025.4052, "volume": 15.0}, {"date": "2018-10-05", "close": 460513.1508, "volume": 6.0}, {"date": "2018-10-08", "close": 416456.3333, "volume": 4.0}, {"date": "2018-10-09", "close": 407816.1604, "volume": 2.0}, {"date": "2018-10-10", "close": 370029.8043, "volume": 2.0}, {"date": "2018-10-11", "close": 344454.8925, "volume": 3.0}, {"date": "2018-10-12", "close": 407585.7558, "volume": 5.0}, {"date": "2018-10-15", "close": 426248.5292, "volume": 3.0}, {"date": "2018-10-16", "close": 405512.1143, "volume": 3.0}, {"date": "2018-10-17", "close": 389729.3985, "volume": 2.0}, {"date": "2018-10-18", "close": 381319.6302, "volume": 1.0}, {"date": "2018-10-19", "close": 414728.2987, "volume": 3.0}, {"date": "2018-10-22", "close": 425672.5177, "volume": 2.0}, {"date": "2018-10-23", "close": 432123.8468, "volume": 2.0}, {"date": "2018-10-24", "close": 466454.1337, "volume": 7.0}, {"date": "2018-10-25", "close": 483849.6818, "volume": 9.0}, {"date": "2018-10-26", "close": 442376.8519, "volume": 2.0}, {"date": "2018-10-29", "close": 506890.1428, "volume": 5.0}, {"date": "2018-10-30", "close": 541450.8344, "volume": 7.0}, {"date": "2018-10-31", "close": 424059.6854, "volume": 11.0}, {"date": "2018-11-01", "close": 391803.04, "volume": 4.0}, {"date": "2018-11-02", "close": 391803.04, "volume": 4.0}, {"date": "2018-11-05", "close": 399175.9875, "volume": 2.0}, {"date": "2018-11-06", "close": 455049.1055, "volume": 4.0}, {"date": "2018-11-07", "close": 362311.2498, "volume": 9.0}, {"date": "2018-11-08", "close": 324006.4833, "volume": 6.0}, {"date": "2018-11-09", "close": 341286.8291, "volume": 3.0}, {"date": "2018-11-12", "close": 371527.4342, "volume": 11.0}, {"date": "2018-11-13", "close": 354247.0885, "volume": 4.0}, {"date": "2018-11-14", "close": 326886.541, "volume": 4.0}, {"date": "2018-11-15", "close": 230404.6104, "volume": 8.0}, {"date": "2018-11-16", "close": 177123.5442, "volume": 8.0}, {"date": "2018-11-19", "close": 252005.0426, "volume": 107.0}, {"date": "2018-11-20", "close": 236164.7256, "volume": 11.0}, {"date": "2018-11-21", "close": 243364.8697, "volume": 5.0}, {"date": "2018-11-23", "close": 246244.9273, "volume": 2.0}, {"date": "2018-11-26", "close": 246244.9273, "volume": 5.0}, {"date": "2018-11-27", "close": 230390.2101, "volume": 3.0}, {"date": "2018-11-28", "close": 243076.864, "volume": 5.0}, {"date": "2018-11-29", "close": 237604.7545, "volume": 2.0}, {"date": "2018-11-30", "close": 217444.351, "volume": 3.0}, {"date": "2018-12-03", "close": 208804.1782, "volume": 2.0}, {"date": "2018-12-04", "close": 188643.7747, "volume": 3.0}, {"date": "2018-12-06", "close": 194403.89, "volume": 1.0}, {"date": "2018-12-07", "close": 197283.9476, "volume": 2.0}, {"date": "2018-12-10", "close": 190083.8036, "volume": 1.0}, {"date": "2018-12-11", "close": 180003.6019, "volume": 1.0}, {"date": "2018-12-12", "close": 180003.6019, "volume": 1.0}, {"date": "2018-12-13", "close": 178563.573, "volume": 1.0}, {"date": "2018-12-14", "close": 167043.3425, "volume": 1.0}, {"date": "2018-12-17", "close": 144002.8815, "volume": 4.0}, {"date": "2018-12-18", "close": 128997.7812, "volume": 3.0}, {"date": "2018-12-19", "close": 118399.1692, "volume": 2.0}, {"date": "2018-12-20", "close": 110882.2187, "volume": 1.0}, {"date": "2018-12-21", "close": 95027.5015, "volume": 2.0}, {"date": "2018-12-24", "close": 85537.7116, "volume": 1.0}, {"date": "2018-12-26", "close": 102184.4447, "volume": 3.0}, {"date": "2018-12-27", "close": 143671.6749, "volume": 7.0}, {"date": "2018-12-28", "close": 182206.8459, "volume": 22.0}, {"date": "2018-12-31", "close": 162723.2561, "volume": 9.0}, {"date": "2019-01-02", "close": 172803.4578, "volume": 3.0}, {"date": "2019-01-03", "close": 167043.3425, "volume": 2.0}, {"date": "2019-01-04", "close": 171363.429, "volume": 1.0}, {"date": "2019-01-07", "close": 178664.3751, "volume": 4.0}, {"date": "2019-01-08", "close": 190083.8036, "volume": 2.0}, {"date": "2019-01-09", "close": 207364.1493, "volume": 6.0}, {"date": "2019-01-10", "close": 198723.9765, "volume": 4.0}, {"date": "2019-01-11", "close": 192963.8612, "volume": 1.0}, {"date": "2019-01-14", "close": 191523.8324, "volume": 1.0}, {"date": "2019-01-15", "close": 187203.7459, "volume": 1.0}, {"date": "2019-01-16", "close": 211684.2358, "volume": 4.0}, {"date": "2019-01-17", "close": 195843.9188, "volume": 2.0}, {"date": "2019-01-18", "close": 200164.0053, "volume": 1.0}, {"date": "2019-01-22", "close": 191523.8324, "volume": 2.0}, {"date": "2019-01-23", "close": 197283.9476, "volume": 1.0}, {"date": "2019-01-24", "close": 195843.9188, "volume": 2.0}, {"date": "2019-01-25", "close": 187203.7459, "volume": 2.0}, {"date": "2019-01-28", "close": 172803.4578, "volume": 2.0}, {"date": "2019-01-29", "close": 171363.429, "volume": 1.0}, {"date": "2019-01-30", "close": 167043.3425, "volume": 3.0}, {"date": "2019-01-31", "close": 159843.1985, "volume": 1.0}, {"date": "2019-02-01", "close": 159123.184, "volume": 2.0}, {"date": "2019-02-04", "close": 162723.2561, "volume": 3.0}, {"date": "2019-02-05", "close": 159843.1985, "volume": 1.0}, {"date": "2019-02-06", "close": 159843.1985, "volume": 1.0}, {"date": "2019-02-07", "close": 158403.1696, "volume": 1.0}, {"date": "2019-02-08", "close": 146882.9391, "volume": 2.0}, {"date": "2019-02-11", "close": 137551.5524, "volume": 2.0}, {"date": "2019-02-12", "close": 136802.7374, "volume": 1.0}, {"date": "2019-02-13", "close": 134642.6942, "volume": 1.0}, {"date": "2019-02-14", "close": 127298.5472, "volume": 2.0}, {"date": "2019-02-15", "close": 128882.5789, "volume": 1.0}, {"date": "2019-02-19", "close": 127528.9518, "volume": 1.0}, {"date": "2019-02-20", "close": 165603.3137, "volume": 13.0}, {"date": "2019-02-21", "close": 151203.0256, "volume": 8.0}, {"date": "2019-02-22", "close": 142130.844, "volume": 3.0}, {"date": "2019-02-25", "close": 141094.0233, "volume": 1.0}, {"date": "2019-02-26", "close": 136802.7374, "volume": 1.0}, {"date": "2019-02-27", "close": 132741.8562, "volume": 1.0}, {"date": "2019-02-28", "close": 131402.6294, "volume": 1.0}, {"date": "2019-03-01", "close": 131618.6337, "volume": 1.0}, {"date": "2019-03-04", "close": 135348.3083, "volume": 1.0}, {"date": "2019-03-05", "close": 132511.4515, "volume": 1.0}, {"date": "2019-03-06", "close": 128032.9619, "volume": 1.0}, {"date": "2019-03-07", "close": 162723.2561, "volume": 34.0}, {"date": "2019-03-08", "close": 152643.0544, "volume": 11.0}, {"date": "2019-03-11", "close": 145442.9103, "volume": 1.0}, {"date": "2019-03-12", "close": 144002.8815, "volume": 2.0}, {"date": "2019-03-13", "close": 151203.0256, "volume": 4.0}, {"date": "2019-03-14", "close": 145442.9103, "volume": 1.0}, {"date": "2019-03-15", "close": 152859.0587, "volume": 5.0}, {"date": "2019-03-18", "close": 152787.0573, "volume": 3.0}, {"date": "2019-03-19", "close": 159123.184, "volume": 6.0}, {"date": "2019-03-20", "close": 156243.1264, "volume": 2.0}, {"date": "2019-03-21", "close": 159843.1985, "volume": 2.0}, {"date": "2019-03-22", "close": 155523.112, "volume": 3.0}, {"date": "2019-03-25", "close": 139668.3948, "volume": 3.0}, {"date": "2019-03-26", "close": 136212.3256, "volume": 1.0}, {"date": "2019-03-27", "close": 152643.0544, "volume": 12.0}, {"date": "2019-03-28", "close": 144002.8815, "volume": 3.0}, {"date": "2019-03-29", "close": 139682.795, "volume": 2.0}, {"date": "2019-04-01", "close": 141281.227, "volume": 2.0}, {"date": "2019-04-02", "close": 135261.9066, "volume": 4.0}, {"date": "2019-04-03", "close": 131906.6394, "volume": 1.0}, {"date": "2019-04-04", "close": 132338.6481, "volume": 2.0}, {"date": "2019-04-05", "close": 132497.0513, "volume": 1.0}, {"date": "2019-04-08", "close": 128191.3651, "volume": 3.0}, {"date": "2019-04-09", "close": 129531.1679, "volume": 2.0}, {"date": "2019-04-10", "close": 128882.5789, "volume": 2.0}, {"date": "2019-04-11", "close": 129372.1887, "volume": 1.0}, {"date": "2019-04-12", "close": 124058.4824, "volume": 2.0}, {"date": "2019-04-15", "close": 117074.3426, "volume": 2.0}, {"date": "2019-04-16", "close": 103671.1305, "volume": 4.0}, {"date": "2019-04-17", "close": 107945.136, "volume": 1.0}, {"date": "2019-04-18", "close": 112754.2562, "volume": 1.0}, {"date": "2019-04-22", "close": 119968.8006, "volume": 2.0}, {"date": "2019-04-23", "close": 122272.8467, "volume": 1.0}, {"date": "2019-04-24", "close": 119522.3916, "volume": 1.0}, {"date": "2019-04-25", "close": 117362.3484, "volume": 1.0}, {"date": "2019-04-26", "close": 124265.8466, "volume": 1.0}, {"date": "2019-04-29", "close": 123842.4781, "volume": 1.0}, {"date": "2019-04-30", "close": 118082.3628, "volume": null}, {"date": "2019-05-01", "close": 118279.3588, "volume": 1.0}, {"date": "2019-05-02", "close": 116642.334, "volume": null}, {"date": "2019-05-03", "close": 117736.7559, "volume": 1.0}, {"date": "2019-05-06", "close": 115202.3052, "volume": 1.0}, {"date": "2019-05-07", "close": 116123.9236, "volume": null}, {"date": "2019-05-08", "close": 109787.7968, "volume": 1.0}, {"date": "2019-05-09", "close": 104978.1006, "volume": 1.0}, {"date": "2019-05-10", "close": 101997.241, "volume": 1.0}, {"date": "2019-05-13", "close": 99698.379, "volume": 1.0}, {"date": "2019-05-14", "close": 98872.3784, "volume": 1.0}, {"date": "2019-05-15", "close": 108298.9511, "volume": 5.0}, {"date": "2019-05-16", "close": 107944.56, "volume": 1.0}, {"date": "2019-05-17", "close": 106706.1352, "volume": 1.0}, {"date": "2019-05-20", "close": 103984.4807, "volume": 1.0}, {"date": "2019-05-21", "close": 101536.4317, "volume": null}, {"date": "2019-05-22", "close": 99361.9882, "volume": null}, {"date": "2019-05-23", "close": 90808.2171, "volume": 2.0}, {"date": "2019-05-24", "close": 93601.873, "volume": null}, {"date": "2019-05-28", "close": 90721.8153, "volume": 1.0}, {"date": "2019-05-29", "close": 87136.1436, "volume": 1.0}, {"date": "2019-05-30", "close": 87121.7433, "volume": 1.0}, {"date": "2019-05-31", "close": 85235.3056, "volume": 1.0}, {"date": "2019-06-03", "close": 73614.273, "volume": 2.0}, {"date": "2019-06-04", "close": 82081.6424, "volume": 1.0}, {"date": "2019-06-05", "close": 80641.6136, "volume": null}, {"date": "2019-06-06", "close": 73527.8713, "volume": 2.0}, {"date": "2019-06-07", "close": 74305.4868, "volume": 1.0}, {"date": "2019-06-10", "close": 76321.5272, "volume": 1.0}, {"date": "2019-06-11", "close": 82067.2422, "volume": 1.0}, {"date": "2019-06-12", "close": 83521.6713, "volume": 1.0}, {"date": "2019-06-13", "close": 80180.8044, "volume": 1.0}, {"date": "2019-06-14", "close": 77761.556, "volume": 1.0}, {"date": "2019-06-17", "close": 81404.8289, "volume": 1.0}, {"date": "2019-06-18", "close": 81361.628, "volume": 1.0}, {"date": "2019-06-19", "close": 84961.7001, "volume": 1.0}, {"date": "2019-06-20", "close": 84961.7001, "volume": 1.0}, {"date": "2019-06-21", "close": 81836.8375, "volume": 1.0}, {"date": "2019-06-24", "close": 74867.0981, "volume": 3.0}, {"date": "2019-06-25", "close": 70518.2111, "volume": 3.0}, {"date": "2019-06-26", "close": 61921.239, "volume": 3.0}, {"date": "2019-06-27", "close": 60481.2102, "volume": 1.0}, {"date": "2019-06-28", "close": 64801.2967, "volume": 3.0}, {"date": "2019-07-01", "close": 66212.5249, "volume": 1.0}, {"date": "2019-07-02", "close": 63361.2679, "volume": 1.0}, {"date": "2019-07-03", "close": 62684.4543, "volume": 1.0}, {"date": "2019-07-05", "close": 62620.517, "volume": null}, {"date": "2019-07-08", "close": 64959.6998, "volume": 3.0}, {"date": "2019-07-09", "close": 64498.8906, "volume": 1.0}, {"date": "2019-07-10", "close": 67681.3543, "volume": 1.0}, {"date": "2019-07-11", "close": 66932.5393, "volume": 1.0}, {"date": "2019-07-12", "close": 63318.067, "volume": 1.0}, {"date": "2019-07-15", "close": 68329.3673, "volume": 3.0}, {"date": "2019-07-16", "close": 67574.3602, "volume": 1.0}, {"date": "2019-07-17", "close": 64858.8978, "volume": 1.0}, {"date": "2019-07-18", "close": 65190.1044, "volume": null}, {"date": "2019-07-19", "close": 60481.2102, "volume": 1.0}, {"date": "2019-07-22", "close": 63361.2679, "volume": 1.0}, {"date": "2019-07-23", "close": 63274.8661, "volume": 1.0}, {"date": "2019-07-24", "close": 60078.0022, "volume": 1.0}, {"date": "2019-07-25", "close": 60020.401, "volume": null}, {"date": "2019-07-26", "close": 60481.2102, "volume": null}, {"date": "2019-07-29", "close": 59573.9921, "volume": 1.0}, {"date": "2019-07-30", "close": 61350.6996, "volume": null}, {"date": "2019-07-31", "close": 60481.2102, "volume": 1.0}, {"date": "2019-08-01", "close": 62641.2534, "volume": 1.0}, {"date": "2019-08-02", "close": 63361.2679, "volume": 1.0}, {"date": "2019-08-05", "close": 60682.8143, "volume": 1.0}, {"date": "2019-08-06", "close": 60927.6192, "volume": 1.0}, {"date": "2019-08-07", "close": 60567.612, "volume": null}, {"date": "2019-08-08", "close": 59415.5889, "volume": 1.0}, {"date": "2019-08-09", "close": 61921.239, "volume": null}, {"date": "2019-08-12", "close": 67105.3428, "volume": 2.0}, {"date": "2019-08-13", "close": 79158.384, "volume": 14.0}, {"date": "2019-08-14", "close": 74881.4984, "volume": 2.0}, {"date": "2019-08-15", "close": 64801.2967, "volume": 2.0}, {"date": "2019-08-16", "close": 60495.6105, "volume": 1.0}, {"date": "2019-08-19", "close": 61532.4313, "volume": 1.0}, {"date": "2019-08-20", "close": 61057.2218, "volume": null}, {"date": "2019-08-21", "close": 61114.8229, "volume": null}, {"date": "2019-08-22", "close": 62641.2534, "volume": 2.0}, {"date": "2019-08-23", "close": 66241.3255, "volume": 2.0}, {"date": "2019-08-26", "close": 63850.4456, "volume": null}, {"date": "2019-08-27", "close": 59933.9993, "volume": 1.0}, {"date": "2019-08-28", "close": 64153.2837, "volume": 2.0}, {"date": "2019-08-29", "close": 64657.2938, "volume": null}, {"date": "2019-08-30", "close": 61921.239, "volume": 1.0}, {"date": "2019-09-03", "close": 63188.4644, "volume": 1.0}, {"date": "2019-09-04", "close": 61950.0396, "volume": null}, {"date": "2019-09-05", "close": 63138.4954, "volume": null}, {"date": "2019-09-06", "close": 63937.2794, "volume": null}, {"date": "2019-09-09", "close": 66241.3255, "volume": 1.0}, {"date": "2019-09-10", "close": 64455.6898, "volume": 1.0}, {"date": "2019-09-11", "close": 66241.3255, "volume": 1.0}, {"date": "2019-09-12", "close": 66198.1246, "volume": 1.0}, {"date": "2019-09-13", "close": 71342.0515, "volume": 4.0}, {"date": "2019-09-16", "close": 71353.4278, "volume": 2.0}, {"date": "2019-09-17", "close": 67710.1549, "volume": 1.0}, {"date": "2019-09-18", "close": 68271.7661, "volume": 1.0}, {"date": "2019-09-19", "close": 71857.4379, "volume": null}, {"date": "2019-09-20", "close": 71526.2312, "volume": 2.0}, {"date": "2019-09-23", "close": 70719.8151, "volume": null}, {"date": "2019-09-24", "close": 69481.3903, "volume": 1.0}, {"date": "2019-09-25", "close": 67969.3601, "volume": null}, {"date": "2019-09-26", "close": 68660.5739, "volume": 1.0}, {"date": "2019-09-27", "close": 64959.6998, "volume": 1.0}, {"date": "2019-09-30", "close": 63361.2679, "volume": 1.0}, {"date": "2019-10-01", "close": 62641.2534, "volume": null}, {"date": "2019-10-02", "close": 59905.1987, "volume": 1.0}, {"date": "2019-10-03", "close": 63793.2765, "volume": 1.0}, {"date": "2019-10-04", "close": 64038.0814, "volume": 1.0}, {"date": "2019-10-07", "close": 60783.6163, "volume": null}, {"date": "2019-10-08", "close": 59761.1958, "volume": 1.0}, {"date": "2019-10-09", "close": 60841.2174, "volume": 1.0}, {"date": "2019-10-10", "close": 60697.2145, "volume": null}, {"date": "2019-10-11", "close": 60870.018, "volume": null}, {"date": "2019-10-14", "close": 57615.5529, "volume": 2.0}, {"date": "2019-10-15", "close": 58364.3679, "volume": 2.0}, {"date": "2019-10-16", "close": 56953.1396, "volume": 1.0}, {"date": "2019-10-17", "close": 59012.3808, "volume": 1.0}, {"date": "2019-10-18", "close": 57601.1526, "volume": null}, {"date": "2019-10-21", "close": 59141.9834, "volume": 3.0}, {"date": "2019-10-22", "close": 60337.2073, "volume": 1.0}, {"date": "2019-10-23", "close": 59833.1973, "volume": 1.0}, {"date": "2019-10-24", "close": 59041.1814, "volume": 1.0}, {"date": "2019-10-25", "close": 57961.1598, "volume": 1.0}, {"date": "2019-10-28", "close": 59026.7811, "volume": 1.0}, {"date": "2019-10-29", "close": 56161.1238, "volume": 1.0}, {"date": "2019-10-30", "close": 56089.1223, "volume": null}, {"date": "2019-10-31", "close": 55801.1166, "volume": null}, {"date": "2019-11-01", "close": 56146.7235, "volume": 2.0}, {"date": "2019-11-04", "close": 53957.8797, "volume": 2.0}, {"date": "2019-11-05", "close": 50415.4088, "volume": 2.0}, {"date": "2019-11-06", "close": 49767.3958, "volume": 1.0}, {"date": "2019-11-07", "close": 51337.0273, "volume": 2.0}, {"date": "2019-11-08", "close": 49263.3858, "volume": null}, {"date": "2019-11-11", "close": 47391.3483, "volume": 2.0}, {"date": "2019-11-12", "close": 45792.9163, "volume": 1.0}, {"date": "2019-11-13", "close": 45360.9077, "volume": 2.0}, {"date": "2019-11-14", "close": 45360.9077, "volume": 1.0}, {"date": "2019-11-15", "close": 42137.1152, "volume": 2.0}, {"date": "2019-11-18", "close": 39600.7924, "volume": 2.0}, {"date": "2019-11-19", "close": 38596.9483, "volume": 2.0}, {"date": "2019-11-20", "close": 39355.9875, "volume": 1.0}, {"date": "2019-11-21", "close": 40233.9731, "volume": 1.0}, {"date": "2019-11-22", "close": 41904.8385, "volume": 8.0}, {"date": "2019-11-25", "close": 42604.2604, "volume": 6.0}, {"date": "2019-11-26", "close": 36303.6304, "volume": 6.0}, {"date": "2019-11-27", "close": 39063.9064, "volume": 6.0}, {"date": "2019-11-29", "close": 46204.6205, "volume": 5.0}, {"date": "2019-12-02", "close": 38336.0336, "volume": 21.0}, {"date": "2019-12-03", "close": 36783.6784, "volume": 8.0}, {"date": "2019-12-04", "close": 33300.33, "volume": 18.0}, {"date": "2019-12-05", "close": 18961.8962, "volume": 229.0}, {"date": "2019-12-06", "close": 18061.8062, "volume": 37.0}, {"date": "2019-12-09", "close": 17641.7642, "volume": 29.0}, {"date": "2019-12-10", "close": 17821.7822, "volume": 22.0}, {"date": "2019-12-11", "close": 19321.9322, "volume": 62.0}, {"date": "2019-12-12", "close": 18661.8662, "volume": 45.0}, {"date": "2019-12-13", "close": 17941.7942, "volume": 10.0}, {"date": "2019-12-16", "close": 18181.8182, "volume": 6.0}, {"date": "2019-12-17", "close": 17941.7942, "volume": 5.0}, {"date": "2019-12-18", "close": 18361.8362, "volume": 26.0}, {"date": "2019-12-19", "close": 18361.8362, "volume": 5.0}, {"date": "2019-12-20", "close": 18241.8242, "volume": 11.0}, {"date": "2019-12-23", "close": 18909.0909, "volume": 14.0}, {"date": "2019-12-24", "close": 19164.1164, "volume": 11.0}, {"date": "2019-12-26", "close": 19261.9262, "volume": 46.0}, {"date": "2019-12-27", "close": 19261.9262, "volume": 19.0}, {"date": "2019-12-30", "close": 18931.8932, "volume": 8.0}, {"date": "2019-12-31", "close": 19201.9202, "volume": 8.0}, {"date": "2020-01-02", "close": 20169.817, "volume": 27.0}, {"date": "2020-01-03", "close": 20822.0822, "volume": 137.0}, {"date": "2020-01-06", "close": 19803.7804, "volume": 25.0}, {"date": "2020-01-07", "close": 19741.9742, "volume": 20.0}, {"date": "2020-01-08", "close": 21062.1062, "volume": 83.0}, {"date": "2020-01-09", "close": 21122.1122, "volume": 49.0}, {"date": "2020-01-10", "close": 20582.0582, "volume": 31.0}, {"date": "2020-01-13", "close": 21902.1902, "volume": 91.0}, {"date": "2020-01-14", "close": 21182.1182, "volume": 36.0}, {"date": "2020-01-15", "close": 20344.4344, "volume": 31.0}, {"date": "2020-01-16", "close": 21002.1002, "volume": 17.0}, {"date": "2020-01-17", "close": 20702.0702, "volume": 16.0}, {"date": "2020-01-21", "close": 20972.0972, "volume": 57.0}, {"date": "2020-01-22", "close": 20822.0822, "volume": 49.0}, {"date": "2020-01-23", "close": 20762.0762, "volume": 29.0}, {"date": "2020-01-24", "close": 19201.9202, "volume": 32.0}, {"date": "2020-01-27", "close": 17581.7582, "volume": 21.0}, {"date": "2020-01-28", "close": 17761.7762, "volume": 13.0}, {"date": "2020-01-29", "close": 17819.982, "volume": 11.0}, {"date": "2020-01-30", "close": 17401.7402, "volume": 12.0}, {"date": "2020-01-31", "close": 17941.7942, "volume": 22.0}, {"date": "2020-02-03", "close": 18361.8362, "volume": 9.0}, {"date": "2020-02-04", "close": 18181.8182, "volume": 36.0}, {"date": "2020-02-05", "close": 19441.9442, "volume": 21.0}, {"date": "2020-02-06", "close": 21662.1662, "volume": 79.0}, {"date": "2020-02-07", "close": 21242.1242, "volume": 158.0}, {"date": "2020-02-10", "close": 18961.8962, "volume": 31.0}, {"date": "2020-02-11", "close": 19081.9082, "volume": 11.0}, {"date": "2020-02-12", "close": 18841.8842, "volume": 12.0}, {"date": "2020-02-13", "close": 19081.9082, "volume": 5.0}, {"date": "2020-02-14", "close": 18673.2673, "volume": 19.0}, {"date": "2020-02-18", "close": 19201.9202, "volume": 19.0}, {"date": "2020-02-19", "close": 19921.9922, "volume": 34.0}, {"date": "2020-02-20", "close": 20642.0642, "volume": 25.0}, {"date": "2020-02-21", "close": 20552.0552, "volume": 23.0}, {"date": "2020-02-24", "close": 18961.8962, "volume": 20.0}, {"date": "2020-02-25", "close": 17401.7402, "volume": 22.0}, {"date": "2020-02-26", "close": 18182.4182, "volume": 12.0}, {"date": "2020-02-27", "close": 16321.6322, "volume": 32.0}, {"date": "2020-02-28", "close": 16682.2682, "volume": 73.0}, {"date": "2020-03-02", "close": 17821.7822, "volume": 29.0}, {"date": "2020-03-03", "close": 16801.6802, "volume": 14.0}, {"date": "2020-03-04", "close": 16801.6802, "volume": 11.0}, {"date": "2020-03-05", "close": 16681.6682, "volume": 65.0}, {"date": "2020-03-06", "close": 15961.5962, "volume": 17.0}, {"date": "2020-03-09", "close": 13921.3921, "volume": 32.0}, {"date": "2020-03-10", "close": 14911.4911, "volume": 15.0}, {"date": "2020-03-11", "close": 13561.3561, "volume": 15.0}, {"date": "2020-03-12", "close": 11551.1551, "volume": 27.0}, {"date": "2020-03-13", "close": 11641.1641, "volume": 16.0}, {"date": "2020-03-16", "close": 11041.1041, "volume": 5.0}, {"date": "2020-03-17", "close": 11401.1401, "volume": 3.0}, {"date": "2020-03-18", "close": 10801.0801, "volume": 6.0}, {"date": "2020-03-19", "close": 11881.1881, "volume": 10.0}, {"date": "2020-03-20", "close": 12301.2301, "volume": 3.0}, {"date": "2020-03-23", "close": 11881.1881, "volume": 1.0}, {"date": "2020-03-24", "close": 14221.4221, "volume": 996.0}, {"date": "2020-03-25", "close": 14281.4281, "volume": 106.0}, {"date": "2020-03-26", "close": 12841.2841, "volume": 27.0}, {"date": "2020-03-27", "close": 13749.1749, "volume": 53.0}, {"date": "2020-03-30", "close": 12781.2781, "volume": 14.0}, {"date": "2020-03-31", "close": 12811.2811, "volume": 12.0}, {"date": "2020-04-01", "close": 12241.2241, "volume": 10.0}, {"date": "2020-04-02", "close": 11701.1701, "volume": 6.0}, {"date": "2020-04-03", "close": 11371.1371, "volume": 12.0}, {"date": "2020-04-06", "close": 28142.8143, "volume": 9529.0}, {"date": "2020-04-07", "close": 34203.4203, "volume": 5855.0}, {"date": "2020-04-08", "close": 35703.5704, "volume": 1277.0}, {"date": "2020-04-09", "close": 30783.0783, "volume": 511.0}, {"date": "2020-04-13", "close": 28442.8443, "volume": 241.0}, {"date": "2020-04-14", "close": 27602.7603, "volume": 195.0}, {"date": "2020-04-15", "close": 23402.3402, "volume": 95.0}, {"date": "2020-04-16", "close": 21842.1842, "volume": 110.0}, {"date": "2020-04-17", "close": 20522.0522, "volume": 123.0}, {"date": "2020-04-20", "close": 22442.2442, "volume": 265.0}, {"date": "2020-04-21", "close": 20762.0762, "volume": 67.0}, {"date": "2020-04-22", "close": 20882.0882, "volume": 60.0}, {"date": "2020-04-23", "close": 21722.1722, "volume": 116.0}, {"date": "2020-04-24", "close": 23402.3402, "volume": 466.0}, {"date": "2020-04-27", "close": 23102.3102, "volume": 87.0}, {"date": "2020-04-28", "close": 22022.2022, "volume": 76.0}, {"date": "2020-04-29", "close": 21602.1602, "volume": 64.0}, {"date": "2020-04-30", "close": 20762.0762, "volume": 60.0}, {"date": "2020-05-01", "close": 21902.1902, "volume": 126.0}, {"date": "2020-05-04", "close": 23462.3462, "volume": 143.0}, {"date": "2020-05-05", "close": 22022.2022, "volume": 119.0}, {"date": "2020-05-06", "close": 21662.1662, "volume": 96.0}, {"date": "2020-05-07", "close": 21422.1422, "volume": 60.0}, {"date": "2020-05-08", "close": 21302.1302, "volume": 29.0}, {"date": "2020-05-11", "close": 21782.1782, "volume": 38.0}, {"date": "2020-05-12", "close": 21902.1902, "volume": 68.0}, {"date": "2020-05-13", "close": 21182.1182, "volume": 69.0}, {"date": "2020-05-14", "close": 21482.1482, "volume": 3682.0}, {"date": "2020-05-15", "close": 21062.1062, "volume": 258.0}, {"date": "2020-05-18", "close": 20342.0342, "volume": 144.0}, {"date": "2020-05-19", "close": 19981.9982, "volume": 62.0}, {"date": "2020-05-20", "close": 19501.9502, "volume": 74.0}, {"date": "2020-05-21", "close": 19141.9142, "volume": 42.0}, {"date": "2020-05-22", "close": 19261.9262, "volume": 36.0}, {"date": "2020-05-26", "close": 21002.1002, "volume": 224.0}, {"date": "2020-05-27", "close": 20642.0642, "volume": 134.0}, {"date": "2020-05-28", "close": 20642.0642, "volume": 32.0}, {"date": "2020-05-29", "close": 20402.0402, "volume": 38.0}, {"date": "2020-06-01", "close": 21002.1002, "volume": 136.0}, {"date": "2020-06-02", "close": 21002.1002, "volume": 63.0}, {"date": "2020-06-03", "close": 21062.1062, "volume": 80.0}, {"date": "2020-06-04", "close": 22082.2082, "volume": 233.0}, {"date": "2020-06-05", "close": 21542.1542, "volume": 149.0}, {"date": "2020-06-08", "close": 22142.2142, "volume": 162.0}, {"date": "2020-06-09", "close": 23042.3042, "volume": 289.0}, {"date": "2020-06-10", "close": 22202.2202, "volume": 115.0}, {"date": "2020-06-11", "close": 20102.0102, "volume": 192.0}, {"date": "2020-06-12", "close": 20228.0228, "volume": 81.0}, {"date": "2020-06-15", "close": 19681.9682, "volume": 128.0}, {"date": "2020-06-16", "close": 20042.0042, "volume": 49.0}, {"date": "2020-06-17", "close": 20042.0042, "volume": 38.0}, {"date": "2020-06-18", "close": 19561.9562, "volume": 42.0}, {"date": "2020-06-19", "close": 19921.9922, "volume": 45.0}, {"date": "2020-06-22", "close": 20042.0042, "volume": 51.0}, {"date": "2020-06-23", "close": 21002.1002, "volume": 615.0}, {"date": "2020-06-24", "close": 21242.1242, "volume": 106.0}, {"date": "2020-06-25", "close": 21722.1722, "volume": 87.0}, {"date": "2020-06-26", "close": 22022.2022, "volume": 203.0}, {"date": "2020-06-29", "close": 21482.1482, "volume": 138.0}, {"date": "2020-06-30", "close": 20882.0882, "volume": 95.0}, {"date": "2020-07-01", "close": 21122.1122, "volume": 56.0}, {"date": "2020-07-02", "close": 21362.1362, "volume": 67.0}, {"date": "2020-07-06", "close": 20642.0642, "volume": 72.0}, {"date": "2020-07-07", "close": 20282.0282, "volume": 123.0}, {"date": "2020-07-08", "close": 20282.0282, "volume": 83.0}, {"date": "2020-07-09", "close": 20942.0942, "volume": 121.0}, {"date": "2020-07-10", "close": 20402.0402, "volume": 42.0}, {"date": "2020-07-13", "close": 20822.0822, "volume": 95.0}, {"date": "2020-07-14", "close": 23972.3972, "volume": 462.0}, {"date": "2020-07-15", "close": 23402.3402, "volume": 117.0}, {"date": "2020-07-16", "close": 25742.5743, "volume": 246.0}, {"date": "2020-07-17", "close": 26402.6403, "volume": 130.0}, {"date": "2020-07-20", "close": 33933.3933, "volume": 989.0}, {"date": "2020-07-21", "close": 32823.2823, "volume": 398.0}, {"date": "2020-07-22", "close": 33183.3183, "volume": 198.0}, {"date": "2020-07-23", "close": 31983.1983, "volume": 97.0}, {"date": "2020-07-24", "close": 29642.9643, "volume": 125.0}, {"date": "2020-07-27", "close": 30483.0483, "volume": 80.0}, {"date": "2020-07-28", "close": 30423.0423, "volume": 65.0}, {"date": "2020-07-29", "close": 29822.9823, "volume": 49.0}, {"date": "2020-07-30", "close": 32943.2943, "volume": 367.0}, {"date": "2020-07-31", "close": 31143.1143, "volume": 428.0}, {"date": "2020-08-03", "close": 30123.0123, "volume": 144.0}, {"date": "2020-08-04", "close": 29942.9943, "volume": 78.0}, {"date": "2020-08-05", "close": 31743.1743, "volume": 111.0}, {"date": "2020-08-06", "close": 33063.3063, "volume": 128.0}, {"date": "2020-08-07", "close": 35883.5884, "volume": 232.0}, {"date": "2020-08-10", "close": 39243.9244, "volume": 310.0}, {"date": "2020-08-11", "close": 32643.2643, "volume": 349.0}, {"date": "2020-08-12", "close": 33003.3003, "volume": 103.0}, {"date": "2020-08-13", "close": 32763.2763, "volume": 134.0}, {"date": "2020-08-14", "close": 36363.6364, "volume": 276.0}, {"date": "2020-08-17", "close": 37983.7984, "volume": 430.0}, {"date": "2020-08-18", "close": 38763.8764, "volume": 220.0}, {"date": "2020-08-19", "close": 37563.7564, "volume": 80.0}, {"date": "2020-08-20", "close": 35463.5464, "volume": 84.0}, {"date": "2020-08-21", "close": 31503.1503, "volume": 435.0}, {"date": "2020-08-24", "close": 26282.6283, "volume": 229.0}, {"date": "2020-08-25", "close": 24482.4482, "volume": 249.0}, {"date": "2020-08-26", "close": 24962.4962, "volume": 198.0}, {"date": "2020-08-27", "close": 17101.7102, "volume": 1203.0}, {"date": "2020-08-28", "close": 16321.6322, "volume": 308.0}, {"date": "2020-08-31", "close": 15121.5122, "volume": 291.0}, {"date": "2020-09-01", "close": 15721.5722, "volume": 347.0}, {"date": "2020-09-02", "close": 15181.5182, "volume": 175.0}, {"date": "2020-09-03", "close": 14161.4161, "volume": 113.0}, {"date": "2020-09-04", "close": 13321.3321, "volume": 157.0}, {"date": "2020-09-08", "close": 14281.4281, "volume": 636.0}, {"date": "2020-09-09", "close": 14461.4461, "volume": 310.0}, {"date": "2020-09-10", "close": 13621.3621, "volume": 152.0}, {"date": "2020-09-11", "close": 13441.3441, "volume": 198.0}, {"date": "2020-09-14", "close": 13861.3861, "volume": 102.0}, {"date": "2020-09-15", "close": 14221.4221, "volume": 67.0}, {"date": "2020-09-16", "close": 14641.4641, "volume": 167.0}, {"date": "2020-09-17", "close": 14641.4641, "volume": 90.0}, {"date": "2020-09-18", "close": 15301.5302, "volume": 190.0}, {"date": "2020-09-21", "close": 14641.4641, "volume": 60.0}, {"date": "2020-09-22", "close": 14641.4641, "volume": 67.0}, {"date": "2020-09-23", "close": 13501.3501, "volume": 77.0}, {"date": "2020-09-24", "close": 12301.2301, "volume": 110.0}, {"date": "2020-09-25", "close": 12901.2901, "volume": 39.0}, {"date": "2020-09-28", "close": 13381.3381, "volume": 46.0}, {"date": "2020-09-29", "close": 12961.2961, "volume": 54.0}, {"date": "2020-09-30", "close": 13501.3501, "volume": 40.0}, {"date": "2020-10-01", "close": 13321.3321, "volume": 28.0}, {"date": "2020-10-02", "close": 13621.3621, "volume": 72.0}, {"date": "2020-10-05", "close": 13621.3621, "volume": 66.0}, {"date": "2020-10-06", "close": 13921.3921, "volume": 26.0}, {"date": "2020-10-07", "close": 13801.3801, "volume": 31.0}, {"date": "2020-10-08", "close": 13861.3861, "volume": 16.0}, {"date": "2020-10-09", "close": 14041.4041, "volume": 22.0}, {"date": "2020-10-12", "close": 13861.3861, "volume": 20.0}, {"date": "2020-10-13", "close": 14701.4701, "volume": 119.0}, {"date": "2020-10-14", "close": 14101.4101, "volume": 38.0}, {"date": "2020-10-15", "close": 13801.3801, "volume": 22.0}, {"date": "2020-10-16", "close": 13621.3621, "volume": 32.0}, {"date": "2020-10-19", "close": 13621.3621, "volume": 11.0}, {"date": "2020-10-20", "close": 13381.3381, "volume": 22.0}, {"date": "2020-10-21", "close": 13081.3081, "volume": 20.0}, {"date": "2020-10-22", "close": 13261.3261, "volume": 12.0}, {"date": "2020-10-23", "close": 13261.3261, "volume": 12.0}, {"date": "2020-10-26", "close": 13141.3141, "volume": 39.0}, {"date": "2020-10-27", "close": 12361.2361, "volume": 38.0}, {"date": "2020-10-28", "close": 12301.2301, "volume": 150.0}, {"date": "2020-10-29", "close": 11701.1701, "volume": 107.0}, {"date": "2020-10-30", "close": 11101.1101, "volume": 43.0}, {"date": "2020-11-02", "close": 10681.0681, "volume": 45.0}, {"date": "2020-11-03", "close": 10681.0681, "volume": 42.0}, {"date": "2020-11-04", "close": 10561.0561, "volume": 40.0}, {"date": "2020-11-05", "close": 10921.0921, "volume": 122.0}, {"date": "2020-11-06", "close": 11221.1221, "volume": 205.0}, {"date": "2020-11-09", "close": 10381.0381, "volume": 101.0}, {"date": "2020-11-10", "close": 10141.0141, "volume": 41.0}, {"date": "2020-11-11", "close": 10321.0321, "volume": 46.0}, {"date": "2020-11-12", "close": 13321.3321, "volume": 7623.0}, {"date": "2020-11-13", "close": 12061.2061, "volume": 328.0}, {"date": "2020-11-16", "close": 11641.1641, "volume": 127.0}, {"date": "2020-11-17", "close": 11461.1461, "volume": 88.0}, {"date": "2020-11-18", "close": 11341.1341, "volume": 135.0}, {"date": "2020-11-19", "close": 10921.0921, "volume": 111.0}, {"date": "2020-11-20", "close": 11221.1221, "volume": 155.0}, {"date": "2020-11-23", "close": 12001.2001, "volume": 119.0}, {"date": "2020-11-24", "close": 11281.1281, "volume": 87.0}, {"date": "2020-11-25", "close": 10981.0981, "volume": 45.0}, {"date": "2020-11-27", "close": 11461.1461, "volume": 50.0}, {"date": "2020-11-30", "close": 12241.2241, "volume": 123.0}, {"date": "2020-12-01", "close": 12001.2001, "volume": 61.0}, {"date": "2020-12-02", "close": 12241.2241, "volume": 1557.0}, {"date": "2020-12-03", "close": 12121.2121, "volume": 148.0}, {"date": "2020-12-04", "close": 12241.2241, "volume": 70.0}, {"date": "2020-12-07", "close": 12121.2121, "volume": 66.0}, {"date": "2020-12-08", "close": 12181.2181, "volume": 47.0}, {"date": "2020-12-09", "close": 11881.1881, "volume": 67.0}, {"date": "2020-12-10", "close": 12061.2061, "volume": 82.0}, {"date": "2020-12-11", "close": 12061.2061, "volume": 70.0}, {"date": "2020-12-14", "close": 11821.1821, "volume": 31.0}, {"date": "2020-12-15", "close": 11761.1761, "volume": 30.0}, {"date": "2020-12-16", "close": 11941.1941, "volume": 24.0}, {"date": "2020-12-17", "close": 11881.1881, "volume": 37.0}, {"date": "2020-12-18", "close": 12121.2121, "volume": 69.0}, {"date": "2020-12-21", "close": 12361.2361, "volume": 49.0}, {"date": "2020-12-22", "close": 12421.2421, "volume": 52.0}, {"date": "2020-12-23", "close": 12841.2841, "volume": 134.0}, {"date": "2020-12-24", "close": 12481.2481, "volume": 36.0}, {"date": "2020-12-28", "close": 12661.2661, "volume": 44.0}, {"date": "2020-12-29", "close": 11701.1701, "volume": 63.0}, {"date": "2020-12-30", "close": 12241.2241, "volume": 66.0}, {"date": "2020-12-31", "close": 11941.1941, "volume": 70.0}, {"date": "2021-01-04", "close": 12601.2601, "volume": 34.0}, {"date": "2021-01-05", "close": 13321.3321, "volume": 112.0}, {"date": "2021-01-06", "close": 12901.2901, "volume": 47.0}, {"date": "2021-01-07", "close": 13621.3621, "volume": 104.0}, {"date": "2021-01-08", "close": 13831.3831, "volume": 69.0}, {"date": "2021-01-11", "close": 13921.3921, "volume": 137.0}, {"date": "2021-01-12", "close": 14641.4641, "volume": 106.0}, {"date": "2021-01-13", "close": 15901.5902, "volume": 110.0}, {"date": "2021-01-14", "close": 16141.6142, "volume": 61.0}, {"date": "2021-01-15", "close": 15901.5902, "volume": 86.0}, {"date": "2021-01-19", "close": 15121.5122, "volume": 67.0}, {"date": "2021-01-20", "close": 16621.6622, "volume": 196.0}, {"date": "2021-01-21", "close": 16141.6142, "volume": 37.0}, {"date": "2021-01-22", "close": 17101.7102, "volume": 73.0}, {"date": "2021-01-25", "close": 16981.6982, "volume": 68.0}, {"date": "2021-01-26", "close": 18361.8362, "volume": 302.0}, {"date": "2021-01-27", "close": 16681.6682, "volume": 108.0}, {"date": "2021-01-28", "close": 16741.6742, "volume": 39.0}, {"date": "2021-01-29", "close": 15841.5842, "volume": 32.0}, {"date": "2021-02-01", "close": 15781.5782, "volume": 25.0}, {"date": "2021-02-02", "close": 16141.6142, "volume": 17.0}, {"date": "2021-02-03", "close": 16201.6202, "volume": 36.0}, {"date": "2021-02-04", "close": 17341.7342, "volume": 67.0}, {"date": "2021-02-05", "close": 18601.8602, "volume": 82.0}, {"date": "2021-02-08", "close": 19741.9742, "volume": 174.0}, {"date": "2021-02-09", "close": 20702.0702, "volume": 235.0}, {"date": "2021-02-10", "close": 24302.4302, "volume": 975.0}, {"date": "2021-02-11", "close": 22142.2142, "volume": 810.0}, {"date": "2021-02-12", "close": 22502.2502, "volume": 132.0}, {"date": "2021-02-16", "close": 28922.8923, "volume": 1843.0}, {"date": "2021-02-17", "close": 24122.4122, "volume": 390.0}, {"date": "2021-02-18", "close": 23582.3582, "volume": 222.0}, {"date": "2021-02-19", "close": 21362.1362, "volume": 113.0}, {"date": "2021-02-22", "close": 20762.0762, "volume": 65.0}, {"date": "2021-02-23", "close": 18361.8362, "volume": 118.0}, {"date": "2021-02-24", "close": 21182.1182, "volume": 63.0}, {"date": "2021-02-25", "close": 20462.0462, "volume": 54.0}, {"date": "2021-02-26", "close": 19981.9982, "volume": 72.0}, {"date": "2021-03-01", "close": 20342.0342, "volume": 22.0}, {"date": "2021-03-02", "close": 18061.8062, "volume": 89.0}, {"date": "2021-03-03", "close": 17461.7462, "volume": 61.0}, {"date": "2021-03-04", "close": 15841.5842, "volume": 86.0}, {"date": "2021-03-05", "close": 16501.6502, "volume": 89.0}, {"date": "2021-03-08", "close": 15901.5902, "volume": 30.0}, {"date": "2021-03-09", "close": 18841.8842, "volume": 63.0}, {"date": "2021-03-10", "close": 20402.0402, "volume": 67.0}, {"date": "2021-03-11", "close": 19801.9802, "volume": 69.0}, {"date": "2021-03-12", "close": 21062.1062, "volume": 59.0}, {"date": "2021-03-15", "close": 21062.1062, "volume": 54.0}, {"date": "2021-03-16", "close": 22022.2022, "volume": 44.0}, {"date": "2021-03-17", "close": 22082.2082, "volume": 45.0}, {"date": "2021-03-18", "close": 21122.1122, "volume": 25.0}, {"date": "2021-03-19", "close": 20642.0642, "volume": 134.0}, {"date": "2021-03-22", "close": 21122.1122, "volume": 91.0}, {"date": "2021-03-23", "close": 20822.0822, "volume": 35.0}, {"date": "2021-03-24", "close": 18121.8122, "volume": 47.0}, {"date": "2021-03-25", "close": 20102.0102, "volume": 43.0}, {"date": "2021-03-26", "close": 20042.0042, "volume": 28.0}, {"date": "2021-03-29", "close": 18421.8422, "volume": 16.0}, {"date": "2021-03-30", "close": 18361.8362, "volume": 18.0}, {"date": "2021-03-31", "close": 19321.9322, "volume": 17.0}, {"date": "2021-04-01", "close": 20222.0222, "volume": 28.0}, {"date": "2021-04-05", "close": 19981.9982, "volume": 29.0}, {"date": "2021-04-06", "close": 19441.9442, "volume": 27.0}, {"date": "2021-04-07", "close": 20102.0102, "volume": 46.0}, {"date": "2021-04-08", "close": 19921.9922, "volume": 11.0}, {"date": "2021-04-09", "close": 19261.9262, "volume": 9.0}, {"date": "2021-04-12", "close": 20942.0942, "volume": 64.0}, {"date": "2021-04-13", "close": 17761.7762, "volume": 148.0}, {"date": "2021-04-14", "close": 16021.6022, "volume": 59.0}, {"date": "2021-04-15", "close": 16381.6382, "volume": 41.0}, {"date": "2021-04-16", "close": 14821.4821, "volume": 264.0}, {"date": "2021-04-19", "close": 13396.3396, "volume": 150.0}, {"date": "2021-04-20", "close": 14851.4851, "volume": 4801.0}, {"date": "2021-04-21", "close": 13771.3771, "volume": 229.0}, {"date": "2021-04-22", "close": 13321.3321, "volume": 105.0}, {"date": "2021-04-23", "close": 12391.2391, "volume": 131.0}, {"date": "2021-04-26", "close": 12301.2301, "volume": 100.0}, {"date": "2021-04-27", "close": 12091.2091, "volume": 56.0}, {"date": "2021-04-28", "close": 13411.3411, "volume": 367.0}, {"date": "2021-04-29", "close": 12691.2691, "volume": 112.0}, {"date": "2021-04-30", "close": 12901.2901, "volume": 84.0}, {"date": "2021-05-03", "close": 12721.2721, "volume": 26.0}, {"date": "2021-05-04", "close": 12421.2421, "volume": 35.0}, {"date": "2021-05-05", "close": 12841.2841, "volume": 40.0}, {"date": "2021-05-06", "close": 12601.2601, "volume": 30.0}, {"date": "2021-05-07", "close": 12391.2391, "volume": 26.0}, {"date": "2021-05-10", "close": 12211.2211, "volume": 19.0}, {"date": "2021-05-11", "close": 11281.1281, "volume": 60.0}, {"date": "2021-05-12", "close": 11191.1191, "volume": 23.0}, {"date": "2021-05-13", "close": 10921.0921, "volume": 16.0}, {"date": "2021-05-14", "close": 10171.0171, "volume": 50.0}, {"date": "2021-05-17", "close": 10471.0471, "volume": 62.0}, {"date": "2021-05-18", "close": 10921.0921, "volume": 49.0}, {"date": "2021-05-19", "close": 12181.2181, "volume": 48.0}, {"date": "2021-05-20", "close": 13111.3111, "volume": 148.0}, {"date": "2021-05-21", "close": 12931.2931, "volume": 27.0}, {"date": "2021-05-24", "close": 13681.3681, "volume": 34.0}, {"date": "2021-05-25", "close": 13501.3501, "volume": 18.0}, {"date": "2021-05-26", "close": 13531.3531, "volume": 31.0}, {"date": "2021-05-27", "close": 13471.3471, "volume": 22.0}, {"date": "2021-05-28", "close": 13111.3111, "volume": 25.0}, {"date": "2021-06-01", "close": 12781.2781, "volume": 56.0}, {"date": "2021-06-02", "close": 12571.2571, "volume": 29.0}, {"date": "2021-06-03", "close": 12571.2571, "volume": 19.0}, {"date": "2021-06-04", "close": 13081.3081, "volume": 60.0}, {"date": "2021-06-07", "close": 13501.3501, "volume": 75.0}, {"date": "2021-06-08", "close": 13681.3681, "volume": 17.0}, {"date": "2021-06-09", "close": 13501.3501, "volume": 32.0}, {"date": "2021-06-10", "close": 13321.3321, "volume": 39.0}, {"date": "2021-06-11", "close": 13741.3741, "volume": 21.0}, {"date": "2021-06-14", "close": 14851.4851, "volume": 136.0}, {"date": "2021-06-15", "close": 15991.5992, "volume": 113.0}, {"date": "2021-06-16", "close": 17191.7192, "volume": 205.0}, {"date": "2021-06-17", "close": 17521.7522, "volume": 166.0}, {"date": "2021-06-18", "close": 17251.7252, "volume": 363.0}, {"date": "2021-06-21", "close": 17281.7282, "volume": 124.0}, {"date": "2021-06-22", "close": 16831.6832, "volume": 128.0}, {"date": "2021-06-23", "close": 16501.6502, "volume": 18.0}, {"date": "2021-06-24", "close": 17731.7732, "volume": 42.0}, {"date": "2021-06-25", "close": 18331.8332, "volume": 108.0}, {"date": "2021-06-28", "close": 18301.8302, "volume": 25.0}, {"date": "2021-06-29", "close": 18451.8452, "volume": 22.0}, {"date": "2021-06-30", "close": 18901.8902, "volume": 63.0}, {"date": "2021-07-01", "close": 19351.9352, "volume": 121.0}, {"date": "2021-07-02", "close": 18901.8902, "volume": 48.0}, {"date": "2021-07-06", "close": 18481.8482, "volume": 11.0}, {"date": "2021-07-07", "close": 16171.6172, "volume": 37.0}, {"date": "2021-07-08", "close": 16861.6862, "volume": 26.0}, {"date": "2021-07-09", "close": 16801.6802, "volume": 21.0}, {"date": "2021-07-12", "close": 16381.6382, "volume": 6.0}, {"date": "2021-07-13", "close": 16771.6772, "volume": 10.0}, {"date": "2021-07-14", "close": 16411.6412, "volume": 6.0}, {"date": "2021-07-15", "close": 16561.6562, "volume": 9.0}, {"date": "2021-07-16", "close": 16561.6562, "volume": 16.0}, {"date": "2021-07-19", "close": 16501.6502, "volume": 18.0}, {"date": "2021-07-20", "close": 16021.6022, "volume": 31.0}, {"date": "2021-07-21", "close": 15961.5962, "volume": 26.0}, {"date": "2021-07-22", "close": 15751.5752, "volume": 8.0}, {"date": "2021-07-23", "close": 14491.4491, "volume": 34.0}, {"date": "2021-07-26", "close": 14371.4371, "volume": 24.0}, {"date": "2021-07-27", "close": 14881.4881, "volume": 19.0}, {"date": "2021-07-28", "close": 14821.4821, "volume": 30.0}, {"date": "2021-07-29", "close": 14761.4761, "volume": 18.0}, {"date": "2021-07-30", "close": 14851.4851, "volume": 6.0}, {"date": "2021-08-02", "close": 14191.4191, "volume": 17.0}, {"date": "2021-08-03", "close": 14341.4341, "volume": 18.0}, {"date": "2021-08-04", "close": 14191.4191, "volume": 30.0}, {"date": "2021-08-05", "close": 15391.5392, "volume": 1379.0}, {"date": "2021-08-06", "close": 13921.3921, "volume": 74.0}, {"date": "2021-08-09", "close": 14401.4401, "volume": 19.0}, {"date": "2021-08-10", "close": 16381.6382, "volume": 531.0}, {"date": "2021-08-11", "close": 15601.5602, "volume": 79.0}, {"date": "2021-08-12", "close": 15631.5632, "volume": 26.0}, {"date": "2021-08-13", "close": 16801.6802, "volume": 236.0}, {"date": "2021-08-16", "close": 16171.6172, "volume": 81.0}, {"date": "2021-08-17", "close": 15661.5662, "volume": 27.0}, {"date": "2021-08-18", "close": 16231.6232, "volume": 34.0}, {"date": "2021-08-19", "close": 15721.5722, "volume": 37.0}, {"date": "2021-08-20", "close": 16141.6142, "volume": 25.0}, {"date": "2021-08-23", "close": 16951.6952, "volume": 59.0}, {"date": "2021-08-24", "close": 17101.7102, "volume": 110.0}, {"date": "2021-08-25", "close": 16831.6832, "volume": 34.0}, {"date": "2021-08-26", "close": 16861.6862, "volume": 26.0}, {"date": "2021-08-27", "close": 17851.7852, "volume": 60.0}, {"date": "2021-08-30", "close": 18841.8842, "volume": 78.0}, {"date": "2021-08-31", "close": 19501.9502, "volume": 52.0}, {"date": "2021-09-01", "close": 19681.9682, "volume": 36.0}, {"date": "2021-09-02", "close": 19741.9742, "volume": 25.0}, {"date": "2021-09-03", "close": 20252.0252, "volume": 35.0}, {"date": "2021-09-07", "close": 20162.0162, "volume": 22.0}, {"date": "2021-09-08", "close": 20852.0852, "volume": 38.0}, {"date": "2021-09-09", "close": 21602.1602, "volume": 274.0}, {"date": "2021-09-10", "close": 23222.3222, "volume": 111.0}, {"date": "2021-09-13", "close": 21062.1062, "volume": 70.0}, {"date": "2021-09-14", "close": 20132.0132, "volume": 40.0}, {"date": "2021-09-15", "close": 20372.0372, "volume": 38.0}, {"date": "2021-09-16", "close": 20372.0372, "volume": 59.0}, {"date": "2021-09-17", "close": 22472.2472, "volume": 162.0}, {"date": "2021-09-20", "close": 22172.2172, "volume": 60.0}, {"date": "2021-09-21", "close": 22922.2922, "volume": 36.0}, {"date": "2021-09-22", "close": 22442.2442, "volume": 240.0}, {"date": "2021-09-23", "close": 22922.2922, "volume": 34.0}, {"date": "2021-09-24", "close": 23162.3162, "volume": 72.0}, {"date": "2021-09-27", "close": 23822.3822, "volume": 83.0}, {"date": "2021-09-28", "close": 21362.1362, "volume": 68.0}, {"date": "2021-09-29", "close": 21662.1662, "volume": 78.0}, {"date": "2021-09-30", "close": 21602.1602, "volume": 111.0}, {"date": "2021-10-01", "close": 21542.1542, "volume": 30.0}, {"date": "2021-10-04", "close": 21212.1212, "volume": 24.0}, {"date": "2021-10-05", "close": 21752.1752, "volume": 44.0}, {"date": "2021-10-06", "close": 21362.1362, "volume": 8.0}, {"date": "2021-10-07", "close": 21542.1542, "volume": 24.0}, {"date": "2021-10-08", "close": 20852.0852, "volume": 15.0}, {"date": "2021-10-11", "close": 22172.2172, "volume": 47.0}, {"date": "2021-10-12", "close": 23132.3132, "volume": 50.0}, {"date": "2021-10-13", "close": 23372.3372, "volume": 27.0}, {"date": "2021-10-14", "close": 24272.4272, "volume": 211.0}, {"date": "2021-10-15", "close": 23672.3672, "volume": 65.0}, {"date": "2021-10-18", "close": 25172.5173, "volume": 88.0}, {"date": "2021-10-19", "close": 26822.6823, "volume": 162.0}, {"date": "2021-10-20", "close": 25562.5563, "volume": 65.0}, {"date": "2021-10-21", "close": 26972.6973, "volume": 49.0}, {"date": "2021-10-22", "close": 26252.6253, "volume": 50.0}, {"date": "2021-10-25", "close": 26792.6793, "volume": 37.0}, {"date": "2021-10-26", "close": 25802.5803, "volume": 27.0}, {"date": "2021-10-27", "close": 26582.6583, "volume": 40.0}, {"date": "2021-10-28", "close": 26282.6283, "volume": 29.0}, {"date": "2021-10-29", "close": 28742.8743, "volume": 118.0}, {"date": "2021-11-01", "close": 29072.9073, "volume": 67.0}, {"date": "2021-11-02", "close": 28772.8773, "volume": 47.0}, {"date": "2021-11-03", "close": 28502.8503, "volume": 37.0}, {"date": "2021-11-04", "close": 28217.8218, "volume": 34.0}, {"date": "2021-11-05", "close": 25892.5893, "volume": 99.0}, {"date": "2021-11-08", "close": 26732.6733, "volume": 43.0}, {"date": "2021-11-09", "close": 26822.6823, "volume": 35.0}, {"date": "2021-11-10", "close": 25622.5623, "volume": 55.0}, {"date": "2021-11-11", "close": 25592.5593, "volume": 37.0}, {"date": "2021-11-12", "close": 27152.7153, "volume": 98.0}, {"date": "2021-11-15", "close": 27062.7063, "volume": 109.0}, {"date": "2021-11-16", "close": 23882.3882, "volume": 161.0}, {"date": "2021-11-17", "close": 21512.1512, "volume": 95.0}, {"date": "2021-11-18", "close": 19411.9412, "volume": 130.0}, {"date": "2021-11-19", "close": 19201.9202, "volume": 64.0}, {"date": "2021-11-22", "close": 17851.7852, "volume": 88.0}, {"date": "2021-11-23", "close": 18181.8182, "volume": 78.0}, {"date": "2021-11-24", "close": 21302.1302, "volume": 154.0}, {"date": "2021-11-26", "close": 22922.2922, "volume": 65.0}, {"date": "2021-11-29", "close": 22772.2772, "volume": 69.0}, {"date": "2021-11-30", "close": 22982.2982, "volume": 42.0}, {"date": "2021-12-01", "close": 22652.2652, "volume": 46.0}, {"date": "2021-12-02", "close": 21062.1062, "volume": 41.0}, {"date": "2021-12-03", "close": 20192.0192, "volume": 28.0}, {"date": "2021-12-06", "close": 19081.9082, "volume": 39.0}, {"date": "2021-12-07", "close": 20882.0882, "volume": 33.0}, {"date": "2021-12-08", "close": 21092.1092, "volume": 24.0}, {"date": "2021-12-09", "close": 20582.0582, "volume": 17.0}, {"date": "2021-12-10", "close": 21212.1212, "volume": 24.0}, {"date": "2021-12-13", "close": 20402.0402, "volume": 21.0}, {"date": "2021-12-14", "close": 19141.9142, "volume": 22.0}, {"date": "2021-12-15", "close": 19621.9622, "volume": 25.0}, {"date": "2021-12-16", "close": 19231.9232, "volume": 26.0}, {"date": "2021-12-17", "close": 19351.9352, "volume": 21.0}, {"date": "2021-12-20", "close": 19021.9022, "volume": 13.0}, {"date": "2021-12-21", "close": 19291.9292, "volume": 29.0}, {"date": "2021-12-22", "close": 19801.9802, "volume": 14.0}, {"date": "2021-12-23", "close": 20282.0282, "volume": 13.0}, {"date": "2021-12-27", "close": 17101.7102, "volume": 87.0}, {"date": "2021-12-28", "close": 16441.6442, "volume": 49.0}, {"date": "2021-12-29", "close": 16471.6472, "volume": 66.0}, {"date": "2021-12-30", "close": 16381.6382, "volume": 51.0}, {"date": "2021-12-31", "close": 18181.8182, "volume": 147.0}, {"date": "2022-01-03", "close": 18151.8152, "volume": 14.0}, {"date": "2022-01-04", "close": 17101.7102, "volume": 24.0}, {"date": "2022-01-05", "close": 16201.6202, "volume": 31.0}, {"date": "2022-01-06", "close": 15601.5602, "volume": 18.0}, {"date": "2022-01-07", "close": 15331.5332, "volume": 10.0}, {"date": "2022-01-10", "close": 15151.5152, "volume": 24.0}, {"date": "2022-01-11", "close": 15511.5512, "volume": 30.0}, {"date": "2022-01-12", "close": 15091.5092, "volume": 22.0}, {"date": "2022-01-13", "close": 14161.4161, "volume": 45.0}, {"date": "2022-01-14", "close": 14581.4581, "volume": 32.0}, {"date": "2022-01-18", "close": 13441.3441, "volume": 40.0}, {"date": "2022-01-19", "close": 13171.3171, "volume": 18.0}, {"date": "2022-01-20", "close": 12211.2211, "volume": 37.0}, {"date": "2022-01-21", "close": 12031.2031, "volume": 47.0}, {"date": "2022-01-24", "close": 12451.2451, "volume": 28.0}, {"date": "2022-01-25", "close": 12031.2031, "volume": 22.0}, {"date": "2022-01-26", "close": 11941.1941, "volume": 18.0}, {"date": "2022-01-27", "close": 12211.2211, "volume": 65.0}, {"date": "2022-01-28", "close": 11881.1881, "volume": 36.0}, {"date": "2022-01-31", "close": 13141.3141, "volume": 32.0}, {"date": "2022-02-01", "close": 13831.3831, "volume": 37.0}, {"date": "2022-02-02", "close": 12901.2901, "volume": 20.0}, {"date": "2022-02-03", "close": 12211.2211, "volume": 19.0}, {"date": "2022-02-04", "close": 13081.3081, "volume": 20.0}, {"date": "2022-02-07", "close": 12871.2871, "volume": 22.0}, {"date": "2022-02-08", "close": 12211.2211, "volume": 49.0}, {"date": "2022-02-09", "close": 13171.3171, "volume": 35.0}, {"date": "2022-02-10", "close": 12901.2901, "volume": 35.0}, {"date": "2022-02-11", "close": 13411.3411, "volume": 155.0}, {"date": "2022-02-14", "close": 13261.3261, "volume": 40.0}, {"date": "2022-02-15", "close": 15181.5182, "volume": 55.0}, {"date": "2022-02-16", "close": 14551.4551, "volume": 36.0}, {"date": "2022-02-17", "close": 13951.3951, "volume": 47.0}, {"date": "2022-02-18", "close": 13321.3321, "volume": 40.0}, {"date": "2022-02-22", "close": 12331.2331, "volume": 30.0}, {"date": "2022-02-23", "close": 11161.1161, "volume": 68.0}, {"date": "2022-02-24", "close": 11791.1791, "volume": 33.0}, {"date": "2022-02-25", "close": 12001.2001, "volume": 13.0}, {"date": "2022-02-28", "close": 11971.1971, "volume": 27.0}, {"date": "2022-03-01", "close": 11431.1431, "volume": 20.0}, {"date": "2022-03-02", "close": 11401.1401, "volume": 16.0}, {"date": "2022-03-03", "close": 11071.1071, "volume": 21.0}, {"date": "2022-03-04", "close": 11041.1041, "volume": 13.0}, {"date": "2022-03-07", "close": 10531.0531, "volume": 17.0}, {"date": "2022-03-08", "close": 10441.0441, "volume": 47.0}, {"date": "2022-03-09", "close": 11041.1041, "volume": 10.0}, {"date": "2022-03-10", "close": 10831.0831, "volume": 11.0}, {"date": "2022-03-11", "close": 10291.0291, "volume": 19.0}, {"date": "2022-03-14", "close": 10231.0231, "volume": 14.0}, {"date": "2022-03-15", "close": 10021.0021, "volume": 20.0}, {"date": "2022-03-16", "close": 10381.0381, "volume": 21.0}, {"date": "2022-03-17", "close": 10951.0951, "volume": 19.0}, {"date": "2022-03-18", "close": 10531.0531, "volume": 34.0}, {"date": "2022-03-21", "close": 10861.0861, "volume": 21.0}, {"date": "2022-03-22", "close": 10771.0771, "volume": 45.0}, {"date": "2022-03-23", "close": 10501.0501, "volume": 10.0}, {"date": "2022-03-24", "close": 11011.1011, "volume": 19.0}, {"date": "2022-03-25", "close": 11701.1701, "volume": 36.0}, {"date": "2022-03-28", "close": 12541.2541, "volume": 60.0}, {"date": "2022-03-29", "close": 13621.3621, "volume": 35.0}, {"date": "2022-03-30", "close": 13291.3291, "volume": 21.0}, {"date": "2022-03-31", "close": 13981.3981, "volume": 24.0}, {"date": "2022-04-01", "close": 14161.4161, "volume": 19.0}, {"date": "2022-04-04", "close": 14341.4341, "volume": 12.0}, {"date": "2022-04-05", "close": 13081.3081, "volume": 21.0}, {"date": "2022-04-06", "close": 12841.2841, "volume": 12.0}, {"date": "2022-04-07", "close": 12061.2061, "volume": 21.0}, {"date": "2022-04-08", "close": 11611.1611, "volume": 15.0}, {"date": "2022-04-11", "close": 11761.1761, "volume": 12.0}, {"date": "2022-04-12", "close": 11671.1671, "volume": 26.0}, {"date": "2022-04-13", "close": 11761.1761, "volume": 27.0}, {"date": "2022-04-14", "close": 11671.1671, "volume": 21.0}, {"date": "2022-04-18", "close": 12031.2031, "volume": 36.0}, {"date": "2022-04-19", "close": 12901.2901, "volume": 34.0}, {"date": "2022-04-20", "close": 12931.2931, "volume": 14.0}, {"date": "2022-04-21", "close": 11881.1881, "volume": 16.0}, {"date": "2022-04-22", "close": 11011.1011, "volume": 40.0}, {"date": "2022-04-25", "close": 10711.0711, "volume": 28.0}, {"date": "2022-04-26", "close": 10381.0381, "volume": 25.0}, {"date": "2022-04-27", "close": 10111.0111, "volume": 16.0}, {"date": "2022-04-28", "close": 10801.0801, "volume": 17.0}, {"date": "2022-04-29", "close": 11221.1221, "volume": 16.0}, {"date": "2022-05-02", "close": 11161.1161, "volume": 11.0}, {"date": "2022-05-03", "close": 10201.0201, "volume": 20.0}, {"date": "2022-05-04", "close": 10471.0471, "volume": 14.0}, {"date": "2022-05-05", "close": 9990.9991, "volume": 20.0}, {"date": "2022-05-06", "close": 9750.9751, "volume": 25.0}, {"date": "2022-05-09", "close": 9000.9001, "volume": 28.0}, {"date": "2022-05-10", "close": 9015.9016, "volume": 38.0}, {"date": "2022-05-11", "close": 6960.6961, "volume": 51.0}, {"date": "2022-05-12", "close": 6240.6241, "volume": 74.0}, {"date": "2022-05-13", "close": 6900.6901, "volume": 32.0}, {"date": "2022-05-16", "close": 7020.7021, "volume": 10.0}, {"date": "2022-05-17", "close": 7110.7111, "volume": 12.0}, {"date": "2022-05-18", "close": 7500.7501, "volume": 36.0}, {"date": "2022-05-19", "close": 7590.7591, "volume": 10.0}, {"date": "2022-05-20", "close": 7800.7801, "volume": 20.0}, {"date": "2022-05-23", "close": 7740.7741, "volume": 3.0}, {"date": "2022-05-24", "close": 7200.7201, "volume": 10.0}, {"date": "2022-05-25", "close": 7170.7171, "volume": 9.0}, {"date": "2022-05-26", "close": 8280.8281, "volume": 44.0}, {"date": "2022-05-27", "close": 8940.8941, "volume": 25.0}, {"date": "2022-05-31", "close": 9030.9031, "volume": 29.0}, {"date": "2022-06-01", "close": 8820.8821, "volume": 16.0}, {"date": "2022-06-02", "close": 9330.9331, "volume": 8.0}, {"date": "2022-06-03", "close": 9030.9031, "volume": 14.0}, {"date": "2022-06-06", "close": 8700.8701, "volume": 18.0}, {"date": "2022-06-07", "close": 9030.9031, "volume": 21.0}, {"date": "2022-06-08", "close": 8190.8191, "volume": 18.0}, {"date": "2022-06-09", "close": 8040.8041, "volume": 37.0}, {"date": "2022-06-10", "close": 7560.7561, "volume": 16.0}, {"date": "2022-06-13", "close": 6570.6571, "volume": 23.0}, {"date": "2022-06-14", "close": 6390.6391, "volume": 8.0}, {"date": "2022-06-15", "close": 6630.6631, "volume": 24.0}, {"date": "2022-06-16", "close": 6360.6361, "volume": 8.0}, {"date": "2022-06-17", "close": 6930.6931, "volume": 15.0}, {"date": "2022-06-21", "close": 6900.6901, "volume": 28.0}, {"date": "2022-06-22", "close": 6900.6901, "volume": 18.0}, {"date": "2022-06-23", "close": 6720.6721, "volume": 19.0}, {"date": "2022-06-24", "close": 6150.6151, "volume": 48.0}, {"date": "2022-06-27", "close": 6840.6841, "volume": 15.0}, {"date": "2022-06-28", "close": 6300.6301, "volume": 11.0}, {"date": "2022-06-29", "close": 6000.6001, "volume": 22.0}, {"date": "2022-06-30", "close": 6510.6511, "volume": 14.0}, {"date": "2022-07-01", "close": 7020.7021, "volume": 9.0}, {"date": "2022-07-05", "close": 7470.7471, "volume": 13.0}, {"date": "2022-07-06", "close": 8220.8221, "volume": 13.0}, {"date": "2022-07-07", "close": 8970.8971, "volume": 29.0}, {"date": "2022-07-08", "close": 12751.2751, "volume": 898.0}, {"date": "2022-07-11", "close": 12811.2811, "volume": 530.0}, {"date": "2022-07-12", "close": 15001.5002, "volume": 228.0}, {"date": "2022-07-13", "close": 12661.2661, "volume": 130.0}, {"date": "2022-07-14", "close": 12091.2091, "volume": 120.0}, {"date": "2022-07-15", "close": 12301.2301, "volume": 43.0}, {"date": "2022-07-18", "close": 13801.3801, "volume": 48.0}, {"date": "2022-07-19", "close": 12451.2451, "volume": 53.0}, {"date": "2022-07-20", "close": 13111.3111, "volume": 47.0}, {"date": "2022-07-21", "close": 13471.3471, "volume": 36.0}, {"date": "2022-07-22", "close": 12121.2121, "volume": 46.0}, {"date": "2022-07-25", "close": 11806.1806, "volume": 66.0}, {"date": "2022-07-26", "close": 10456.0456, "volume": 79.0}, {"date": "2022-07-27", "close": 10501.0501, "volume": 22.0}, {"date": "2022-07-28", "close": 11401.1401, "volume": 24.0}, {"date": "2022-07-29", "close": 12061.2061, "volume": 30.0}, {"date": "2022-08-01", "close": 11641.1641, "volume": 34.0}, {"date": "2022-08-02", "close": 12241.2241, "volume": 27.0}, {"date": "2022-08-03", "close": 12841.2841, "volume": 60.0}, {"date": "2022-08-04", "close": 13261.3261, "volume": 24.0}, {"date": "2022-08-05", "close": 13891.3891, "volume": 67.0}, {"date": "2022-08-08", "close": 17101.7102, "volume": 648.0}, {"date": "2022-08-09", "close": 17401.7402, "volume": 236.0}, {"date": "2022-08-10", "close": 14581.4581, "volume": 182.0}, {"date": "2022-08-11", "close": 14971.4971, "volume": 75.0}, {"date": "2022-08-12", "close": 15751.5752, "volume": 91.0}, {"date": "2022-08-15", "close": 12961.2961, "volume": 167.0}, {"date": "2022-08-16", "close": 11761.1761, "volume": 147.0}, {"date": "2022-08-17", "close": 10291.0291, "volume": 291.0}, {"date": "2022-08-18", "close": 10231.0231, "volume": 131.0}, {"date": "2022-08-19", "close": 10321.0321, "volume": 62.0}, {"date": "2022-08-22", "close": 9450.9451, "volume": 111.0}, {"date": "2022-08-23", "close": 10201.0201, "volume": 65.0}, {"date": "2022-08-24", "close": 10231.0231, "volume": 133.0}, {"date": "2022-08-25", "close": 10981.0981, "volume": 54.0}, {"date": "2022-08-26", "close": 10531.0531, "volume": 36.0}, {"date": "2022-08-29", "close": 10321.0321, "volume": 37.0}, {"date": "2022-08-30", "close": 9570.9571, "volume": 45.0}, {"date": "2022-08-31", "close": 11221.1221, "volume": 114.0}, {"date": "2022-09-01", "close": 9990.9991, "volume": 107.0}, {"date": "2022-09-02", "close": 10021.0021, "volume": 62.0}, {"date": "2022-09-06", "close": 9780.9781, "volume": 57.0}, {"date": "2022-09-07", "close": 10591.0591, "volume": 25.0}, {"date": "2022-09-08", "close": 11041.1041, "volume": 38.0}, {"date": "2022-09-09", "close": 10771.0771, "volume": 35.0}, {"date": "2022-09-12", "close": 11311.1311, "volume": 69.0}, {"date": "2022-09-13", "close": 10201.0201, "volume": 47.0}, {"date": "2022-09-14", "close": 10801.0801, "volume": 50.0}, {"date": "2022-09-15", "close": 10441.0441, "volume": 38.0}, {"date": "2022-09-16", "close": 9450.9451, "volume": 65.0}, {"date": "2022-09-19", "close": 8640.8641, "volume": 94.0}, {"date": "2022-09-20", "close": 8100.8101, "volume": 68.0}, {"date": "2022-09-21", "close": 7530.7531, "volume": 64.0}, {"date": "2022-09-22", "close": 7530.7531, "volume": 47.0}, {"date": "2022-09-23", "close": 6660.6661, "volume": 95.0}, {"date": "2022-09-26", "close": 7800.7801, "volume": 153.0}, {"date": "2022-09-27", "close": 7770.7771, "volume": 66.0}, {"date": "2022-09-28", "close": 8220.8221, "volume": 63.0}, {"date": "2022-09-29", "close": 7620.7621, "volume": 52.0}, {"date": "2022-09-30", "close": 7830.7831, "volume": 35.0}, {"date": "2022-10-03", "close": 9600.9601, "volume": 198.0}, {"date": "2022-10-04", "close": 9420.9421, "volume": 89.0}, {"date": "2022-10-05", "close": 9000.9001, "volume": 33.0}, {"date": "2022-10-06", "close": 9000.9001, "volume": 47.0}, {"date": "2022-10-07", "close": 8250.8251, "volume": 37.0}, {"date": "2022-10-10", "close": 7170.7171, "volume": 66.0}, {"date": "2022-10-11", "close": 7230.7231, "volume": 45.0}, {"date": "2022-10-12", "close": 7020.7021, "volume": 57.0}, {"date": "2022-10-13", "close": 7380.7381, "volume": 59.0}, {"date": "2022-10-14", "close": 6930.6931, "volume": 44.0}, {"date": "2022-10-17", "close": 7650.7651, "volume": 45.0}, {"date": "2022-10-18", "close": 7860.7861, "volume": 27.0}, {"date": "2022-10-19", "close": 7560.7561, "volume": 32.0}, {"date": "2022-10-20", "close": 7680.7681, "volume": 40.0}, {"date": "2022-10-21", "close": 8400.8401, "volume": 63.0}, {"date": "2022-10-24", "close": 7440.7441, "volume": 56.0}, {"date": "2022-10-25", "close": 7740.7741, "volume": 34.0}, {"date": "2022-10-26", "close": 7230.7231, "volume": 35.0}, {"date": "2022-10-27", "close": 7950.7951, "volume": 74.0}, {"date": "2022-10-28", "close": 8490.8491, "volume": 60.0}, {"date": "2022-10-31", "close": 8310.8311, "volume": 40.0}, {"date": "2022-11-01", "close": 7800.7801, "volume": 35.0}, {"date": "2022-11-02", "close": 7500.7501, "volume": 35.0}, {"date": "2022-11-03", "close": 7470.7471, "volume": 21.0}, {"date": "2022-11-04", "close": 7290.7291, "volume": 29.0}, {"date": "2022-11-07", "close": 7170.7171, "volume": 44.0}, {"date": "2022-11-08", "close": 7020.7021, "volume": 64.0}, {"date": "2022-11-09", "close": 6360.6361, "volume": 62.0}, {"date": "2022-11-10", "close": 6810.6811, "volume": 36.0}, {"date": "2022-11-11", "close": 6540.6541, "volume": 58.0}, {"date": "2022-11-14", "close": 6150.6151, "volume": 114.0}, {"date": "2022-11-15", "close": 5970.5971, "volume": 79.0}, {"date": "2022-11-16", "close": 6390.6391, "volume": 102.0}, {"date": "2022-11-17", "close": 6300.6301, "volume": 38.0}, {"date": "2022-11-18", "close": 6150.6151, "volume": 25.0}, {"date": "2022-11-21", "close": 6450.6451, "volume": 61.0}, {"date": "2022-11-22", "close": 6330.6331, "volume": 36.0}, {"date": "2022-11-23", "close": 6510.6511, "volume": 32.0}, {"date": "2022-11-25", "close": 6720.6721, "volume": 32.0}, {"date": "2022-11-28", "close": 6270.6271, "volume": 36.0}, {"date": "2022-11-29", "close": 6120.6121, "volume": 28.0}, {"date": "2022-11-30", "close": 6420.6421, "volume": 58.0}, {"date": "2022-12-01", "close": 6270.6271, "volume": 39.0}, {"date": "2022-12-02", "close": 5970.5971, "volume": 69.0}, {"date": "2022-12-05", "close": 5850.5851, "volume": 71.0}, {"date": "2022-12-06", "close": 5280.5281, "volume": 92.0}, {"date": "2022-12-07", "close": 4410.441, "volume": 99.0}, {"date": "2022-12-08", "close": 4740.474, "volume": 60.0}, {"date": "2022-12-09", "close": 4710.471, "volume": 68.0}, {"date": "2022-12-12", "close": 4740.474, "volume": 53.0}, {"date": "2022-12-13", "close": 4230.423, "volume": 44.0}, {"date": "2022-12-14", "close": 4260.426, "volume": 40.0}, {"date": "2022-12-15", "close": 4050.405, "volume": 46.0}, {"date": "2022-12-16", "close": 3870.387, "volume": 76.0}, {"date": "2022-12-19", "close": 3540.354, "volume": 61.0}, {"date": "2022-12-20", "close": 3630.363, "volume": 55.0}, {"date": "2022-12-21", "close": 3750.375, "volume": 31.0}, {"date": "2022-12-22", "close": 3480.348, "volume": 34.0}, {"date": "2022-12-23", "close": 3135.3135, "volume": 52.0}, {"date": "2022-12-27", "close": 2771.9772, "volume": 93.0}, {"date": "2022-12-28", "close": 3300.33, "volume": 75.0}, {"date": "2022-12-29", "close": 3450.345, "volume": 60.0}, {"date": "2022-12-30", "close": 3450.345, "volume": 73.0}, {"date": "2023-01-03", "close": 3510.351, "volume": 26.0}, {"date": "2023-01-04", "close": 3720.372, "volume": 31.0}, {"date": "2023-01-05", "close": 3360.336, "volume": 19.0}, {"date": "2023-01-06", "close": 3300.33, "volume": 33.0}, {"date": "2023-01-09", "close": 3960.396, "volume": 142.0}, {"date": "2023-01-10", "close": 4140.414, "volume": 40.0}, {"date": "2023-01-11", "close": 4680.468, "volume": 73.0}, {"date": "2023-01-12", "close": 5580.5581, "volume": 89.0}, {"date": "2023-01-13", "close": 4560.456, "volume": 96.0}, {"date": "2023-01-17", "close": 4950.495, "volume": 62.0}, {"date": "2023-01-18", "close": 5370.5371, "volume": 79.0}, {"date": "2023-01-19", "close": 5250.5251, "volume": 60.0}, {"date": "2023-01-20", "close": 5190.5191, "volume": 49.0}, {"date": "2023-01-23", "close": 5040.5041, "volume": 32.0}, {"date": "2023-01-24", "close": 5040.5041, "volume": 28.0}, {"date": "2023-01-25", "close": 4710.471, "volume": 33.0}, {"date": "2023-01-26", "close": 4500.45, "volume": 37.0}, {"date": "2023-01-27", "close": 4890.489, "volume": 101.0}, {"date": "2023-01-30", "close": 6540.6541, "volume": 310.0}, {"date": "2023-01-31", "close": 8100.8101, "volume": 662.0}, {"date": "2023-02-01", "close": 8580.8581, "volume": 199.0}, {"date": "2023-02-02", "close": 8280.8281, "volume": 134.0}, {"date": "2023-02-03", "close": 7710.7711, "volume": 105.0}, {"date": "2023-02-06", "close": 7560.7561, "volume": 132.0}, {"date": "2023-02-07", "close": 6540.6541, "volume": 156.0}, {"date": "2023-02-08", "close": 6810.6811, "volume": 59.0}, {"date": "2023-02-09", "close": 6210.6211, "volume": 87.0}, {"date": "2023-02-10", "close": 5880.5881, "volume": 73.0}, {"date": "2023-02-13", "close": 4995.4995, "volume": 77.0}, {"date": "2023-02-14", "close": 5790.5791, "volume": 110.0}, {"date": "2023-02-15", "close": 6930.6931, "volume": 281.0}, {"date": "2023-02-16", "close": 6240.6241, "volume": 126.0}, {"date": "2023-02-17", "close": 6150.6151, "volume": 88.0}, {"date": "2023-02-21", "close": 5700.5701, "volume": 194.0}, {"date": "2023-02-22", "close": 5970.5971, "volume": 77.0}, {"date": "2023-02-23", "close": 5700.5701, "volume": 57.0}, {"date": "2023-02-24", "close": 5700.5701, "volume": 47.0}, {"date": "2023-02-27", "close": 5610.5611, "volume": 109.0}, {"date": "2023-02-28", "close": 5730.5731, "volume": 75.0}, {"date": "2023-03-01", "close": 5340.5341, "volume": 82.0}, {"date": "2023-03-02", "close": 5640.5641, "volume": 107.0}, {"date": "2023-03-03", "close": 6030.6031, "volume": 140.0}, {"date": "2023-03-06", "close": 6510.6511, "volume": 312.0}, {"date": "2023-03-07", "close": 6600.6601, "volume": 386.0}, {"date": "2023-03-08", "close": 6330.6331, "volume": 123.0}, {"date": "2023-03-09", "close": 5790.5791, "volume": 102.0}, {"date": "2023-03-10", "close": 6120.6121, "volume": 175.0}, {"date": "2023-03-13", "close": 6000.6001, "volume": 241.0}, {"date": "2023-03-14", "close": 5640.5641, "volume": 203.0}, {"date": "2023-03-15", "close": 5280.5281, "volume": 195.0}, {"date": "2023-03-16", "close": 5670.5671, "volume": 167.0}, {"date": "2023-03-17", "close": 6000.6001, "volume": 329.0}, {"date": "2023-03-20", "close": 5700.5701, "volume": 387.0}, {"date": "2023-03-21", "close": 5700.5701, "volume": 221.0}, {"date": "2023-03-22", "close": 5040.5041, "volume": 206.0}, {"date": "2023-03-23", "close": 4860.486, "volume": 108.0}, {"date": "2023-03-24", "close": 4560.456, "volume": 231.0}, {"date": "2023-03-27", "close": 4680.468, "volume": 220.0}, {"date": "2023-03-28", "close": 4380.438, "volume": 296.0}, {"date": "2023-03-29", "close": 5100.5101, "volume": 232.0}, {"date": "2023-03-30", "close": 5100.5101, "volume": 286.0}, {"date": "2023-03-31", "close": 5160.5161, "volume": 189.0}, {"date": "2023-04-03", "close": 4980.498, "volume": 84.0}, {"date": "2023-04-04", "close": 4650.465, "volume": 111.0}, {"date": "2023-04-05", "close": 4320.432, "volume": 103.0}, {"date": "2023-04-06", "close": 4530.453, "volume": 148.0}, {"date": "2023-04-10", "close": 5190.5191, "volume": 253.0}, {"date": "2023-04-11", "close": 4920.492, "volume": 150.0}, {"date": "2023-04-12", "close": 4500.45, "volume": 199.0}, {"date": "2023-04-13", "close": 4740.474, "volume": 134.0}, {"date": "2023-04-14", "close": 4620.462, "volume": 111.0}, {"date": "2023-04-17", "close": 4530.453, "volume": 372.0}, {"date": "2023-04-18", "close": 4500.45, "volume": 114.0}, {"date": "2023-04-19", "close": 4800.48, "volume": 143.0}, {"date": "2023-04-20", "close": 4575.4575, "volume": 52.0}, {"date": "2023-04-21", "close": 5100.5101, "volume": 305.0}, {"date": "2023-04-24", "close": 5100.5101, "volume": 247.0}, {"date": "2023-04-25", "close": 5580.5581, "volume": 206.0}, {"date": "2023-04-26", "close": 5550.5551, "volume": 155.0}, {"date": "2023-04-27", "close": 5580.5581, "volume": 76.0}, {"date": "2023-04-28", "close": 5430.5431, "volume": 91.0}, {"date": "2023-05-01", "close": 5790.5791, "volume": 154.0}, {"date": "2023-05-02", "close": 5430.5431, "volume": 164.0}, {"date": "2023-05-03", "close": 5490.5491, "volume": 159.0}, {"date": "2023-05-04", "close": 5175.5176, "volume": 148.0}, {"date": "2023-05-05", "close": 5040.5041, "volume": 244.0}, {"date": "2023-05-08", "close": 5700.5701, "volume": 251.0}, {"date": "2023-05-09", "close": 5835.5836, "volume": 100.0}, {"date": "2023-05-10", "close": 5655.5656, "volume": 155.0}, {"date": "2023-05-11", "close": 5160.5161, "volume": 80.0}, {"date": "2023-05-12", "close": 5400.5401, "volume": 132.0}, {"date": "2023-05-15", "close": 5730.5731, "volume": 153.0}, {"date": "2023-05-16", "close": 5880.5881, "volume": 123.0}, {"date": "2023-05-17", "close": 6090.6091, "volume": 216.0}, {"date": "2023-05-18", "close": 6300.6301, "volume": 155.0}, {"date": "2023-05-19", "close": 6780.6781, "volume": 289.0}, {"date": "2023-05-22", "close": 6450.6451, "volume": 179.0}, {"date": "2023-05-23", "close": 6300.6301, "volume": 188.0}, {"date": "2023-05-24", "close": 6600.6601, "volume": 161.0}, {"date": "2023-05-25", "close": 6240.6241, "volume": 180.0}, {"date": "2023-05-26", "close": 6510.6511, "volume": 214.0}, {"date": "2023-05-30", "close": 5490.5491, "volume": 272.0}, {"date": "2023-05-31", "close": 5220.5221, "volume": 133.0}, {"date": "2023-06-01", "close": 5190.5191, "volume": 245.0}, {"date": "2023-06-02", "close": 5430.5431, "volume": 179.0}, {"date": "2023-06-05", "close": 4980.498, "volume": 187.0}, {"date": "2023-06-06", "close": 4830.483, "volume": 181.0}, {"date": "2023-06-07", "close": 4980.498, "volume": 116.0}, {"date": "2023-06-08", "close": 4770.477, "volume": 117.0}, {"date": "2023-06-09", "close": 4710.471, "volume": 116.0}, {"date": "2023-06-12", "close": 5130.5131, "volume": 130.0}, {"date": "2023-06-13", "close": 5070.5071, "volume": 129.0}, {"date": "2023-06-14", "close": 4650.465, "volume": 123.0}, {"date": "2023-06-15", "close": 4920.492, "volume": 77.0}, {"date": "2023-06-16", "close": 5040.5041, "volume": 118.0}, {"date": "2023-06-20", "close": 5220.5221, "volume": 160.0}, {"date": "2023-06-21", "close": 4980.498, "volume": 102.0}, {"date": "2023-06-22", "close": 4860.486, "volume": 124.0}, {"date": "2023-06-23", "close": 4830.483, "volume": 67.0}, {"date": "2023-06-26", "close": 4650.465, "volume": 107.0}, {"date": "2023-06-27", "close": 4560.456, "volume": 78.0}, {"date": "2023-06-28", "close": 4620.462, "volume": 87.0}, {"date": "2023-06-29", "close": 4380.438, "volume": 122.0}, {"date": "2023-06-30", "close": 4500.45, "volume": 68.0}, {"date": "2023-07-03", "close": 4470.447, "volume": 70.0}, {"date": "2023-07-05", "close": 4200.42, "volume": 129.0}, {"date": "2023-07-06", "close": 3690.369, "volume": 278.0}, {"date": "2023-07-07", "close": 3480.348, "volume": 233.0}, {"date": "2023-07-10", "close": 3240.324, "volume": 360.0}, {"date": "2023-07-11", "close": 3030.303, "volume": 162.0}, {"date": "2023-07-12", "close": 2880.5881, "volume": 393.0}, {"date": "2023-07-13", "close": 2696.9697, "volume": 207.0}, {"date": "2023-07-14", "close": 2400.5401, "volume": 284.0}, {"date": "2023-07-17", "close": 2871.2871, "volume": 208.0}, {"date": "2023-07-18", "close": 2967.8968, "volume": 131.0}, {"date": "2023-07-19", "close": 3480.348, "volume": 300.0}, {"date": "2023-07-20", "close": 2928.5929, "volume": 296.0}, {"date": "2023-07-21", "close": 2820.282, "volume": 147.0}, {"date": "2023-07-24", "close": 3180.318, "volume": 557.0}, {"date": "2023-07-25", "close": 3720.372, "volume": 560.0}, {"date": "2023-07-26", "close": 3450.345, "volume": 240.0}, {"date": "2023-07-27", "close": 3240.324, "volume": 183.0}, {"date": "2023-07-28", "close": 3300.33, "volume": 153.0}, {"date": "2023-07-31", "close": 4350.435, "volume": 2106.0}, {"date": "2023-08-01", "close": 5010.5011, "volume": 608.0}, {"date": "2023-08-02", "close": 5100.5101, "volume": 434.0}, {"date": "2023-08-03", "close": 5610.5611, "volume": 759.0}, {"date": "2023-08-04", "close": 5100.5101, "volume": 411.0}, {"date": "2023-08-07", "close": 4230.423, "volume": 295.0}, {"date": "2023-08-08", "close": 4080.408, "volume": 194.0}, {"date": "2023-08-09", "close": 3810.381, "volume": 138.0}, {"date": "2023-08-10", "close": 3570.357, "volume": 158.0}, {"date": "2023-08-11", "close": 4320.432, "volume": 296.0}, {"date": "2023-08-14", "close": 3990.399, "volume": 197.0}, {"date": "2023-08-15", "close": 3825.3825, "volume": 151.0}, {"date": "2023-08-16", "close": 3390.339, "volume": 197.0}, {"date": "2023-08-17", "close": 3390.339, "volume": 199.0}, {"date": "2023-08-18", "close": 3360.336, "volume": 126.0}, {"date": "2023-08-21", "close": 3360.336, "volume": 136.0}, {"date": "2023-08-22", "close": 3360.336, "volume": 145.0}, {"date": "2023-08-23", "close": 3330.333, "volume": 47.0}, {"date": "2023-08-24", "close": 3390.339, "volume": 171.0}, {"date": "2023-08-25", "close": 3180.318, "volume": 226.0}, {"date": "2023-08-28", "close": 3060.306, "volume": 166.0}, {"date": "2023-08-29", "close": 2877.2877, "volume": 278.0}, {"date": "2023-08-30", "close": 2954.6955, "volume": 185.0}, {"date": "2023-08-31", "close": 2854.7855, "volume": 121.0}, {"date": "2023-09-01", "close": 2671.7672, "volume": 230.0}, {"date": "2023-09-05", "close": 2550.255, "volume": 140.0}, {"date": "2023-09-06", "close": 2430.243, "volume": 151.0}, {"date": "2023-09-07", "close": 2340.234, "volume": 195.0}, {"date": "2023-09-08", "close": 2190.219, "volume": 217.0}, {"date": "2023-09-11", "close": 2190.219, "volume": 157.0}, {"date": "2023-09-12", "close": 2103.8104, "volume": 189.0}, {"date": "2023-09-13", "close": 2040.204, "volume": 180.0}, {"date": "2023-09-14", "close": 2100.21, "volume": 217.0}, {"date": "2023-09-15", "close": 1838.5839, "volume": 313.0}, {"date": "2023-09-18", "close": 1691.5692, "volume": 296.0}, {"date": "2023-09-19", "close": 1572.4572, "volume": 183.0}, {"date": "2023-09-20", "close": 1410.141, "volume": 216.0}, {"date": "2023-09-21", "close": 1710.471, "volume": 288.0}, {"date": "2023-09-22", "close": 1680.168, "volume": 353.0}, {"date": "2023-09-25", "close": 1500.15, "volume": 371.0}, {"date": "2023-09-26", "close": 1530.453, "volume": 106.0}, {"date": "2023-09-27", "close": 1564.0564, "volume": 155.0}, {"date": "2023-09-28", "close": 1638.1638, "volume": 115.0}, {"date": "2023-09-29", "close": 1776.1776, "volume": 201.0}, {"date": "2023-10-02", "close": 1755.1755, "volume": 246.0}, {"date": "2023-10-03", "close": 1626.1626, "volume": 154.0}, {"date": "2023-10-04", "close": 1679.568, "volume": 864.0}, {"date": "2023-10-05", "close": 1446.7447, "volume": 373.0}, {"date": "2023-10-06", "close": 1320.132, "volume": 445.0}, {"date": "2023-10-09", "close": 1253.5254, "volume": 325.0}, {"date": "2023-10-10", "close": 1326.1326, "volume": 93.0}, {"date": "2023-10-11", "close": 1336.0336, "volume": 91.0}, {"date": "2023-10-12", "close": 1326.4326, "volume": 141.0}, {"date": "2023-10-13", "close": 1267.3267, "volume": 126.0}, {"date": "2023-10-16", "close": 1350.135, "volume": 134.0}, {"date": "2023-10-17", "close": 1401.1401, "volume": 116.0}, {"date": "2023-10-18", "close": 1264.3264, "volume": 117.0}, {"date": "2023-10-19", "close": 1230.7231, "volume": 174.0}, {"date": "2023-10-20", "close": 1221.4221, "volume": 285.0}, {"date": "2023-10-23", "close": 1146.1146, "volume": 278.0}, {"date": "2023-10-24", "close": 1470.147, "volume": 252.0}, {"date": "2023-10-25", "close": 1255.0255, "volume": 115.0}, {"date": "2023-10-26", "close": 1230.423, "volume": 129.0}, {"date": "2023-10-27", "close": 1170.117, "volume": 121.0}, {"date": "2023-10-30", "close": 1260.7261, "volume": 140.0}, {"date": "2023-10-31", "close": 1275.1275, "volume": 91.0}, {"date": "2023-11-01", "close": 1155.1155, "volume": 166.0}, {"date": "2023-11-02", "close": 1185.1185, "volume": 156.0}, {"date": "2023-11-03", "close": 1170.117, "volume": 187.0}, {"date": "2023-11-06", "close": 1072.6073, "volume": 184.0}, {"date": "2023-11-07", "close": 1080.108, "volume": 192.0}, {"date": "2023-11-08", "close": 990.099, "volume": 146.0}, {"date": "2023-11-09", "close": 975.0975, "volume": 116.0}, {"date": "2023-11-10", "close": 1020.102, "volume": 131.0}, {"date": "2023-11-13", "close": 944.4944, "volume": 213.0}, {"date": "2023-11-14", "close": 1014.1014, "volume": 164.0}, {"date": "2023-11-15", "close": 1050.405, "volume": 1471.0}, {"date": "2023-11-16", "close": 906.6907, "volume": 264.0}, {"date": "2023-11-17", "close": 870.087, "volume": 188.0}, {"date": "2023-11-20", "close": 900.09, "volume": 131.0}, {"date": "2023-11-21", "close": 852.0852, "volume": 125.0}, {"date": "2023-11-22", "close": 873.0873, "volume": 58.0}, {"date": "2023-11-24", "close": 924.0924, "volume": 59.0}, {"date": "2023-11-27", "close": 912.0912, "volume": 143.0}, {"date": "2023-11-28", "close": 879.0879, "volume": 89.0}, {"date": "2023-11-29", "close": 864.0864, "volume": 277.0}, {"date": "2023-11-30", "close": 840.084, "volume": 125.0}, {"date": "2023-12-01", "close": 840.084, "volume": 215.0}, {"date": "2023-12-04", "close": 855.0855, "volume": 237.0}, {"date": "2023-12-05", "close": 804.0804, "volume": 274.0}, {"date": "2023-12-06", "close": 757.8758, "volume": 1228.0}, {"date": "2023-12-07", "close": 708.6709, "volume": 378.0}, {"date": "2023-12-08", "close": 780.078, "volume": 528.0}, {"date": "2023-12-11", "close": 792.0792, "volume": 654.0}, {"date": "2023-12-12", "close": 798.0798, "volume": 562.0}, {"date": "2023-12-13", "close": 787.5788, "volume": 308.0}, {"date": "2023-12-14", "close": 756.6757, "volume": 368.0}, {"date": "2023-12-15", "close": 690.069, "volume": 326.0}, {"date": "2023-12-18", "close": 696.0696, "volume": 255.0}, {"date": "2023-12-19", "close": 660.6661, "volume": 425.0}, {"date": "2023-12-20", "close": 674.7675, "volume": 226.0}, {"date": "2023-12-21", "close": 684.0684, "volume": 111.0}, {"date": "2023-12-22", "close": 705.0705, "volume": 175.0}, {"date": "2023-12-26", "close": 713.1713, "volume": 187.0}, {"date": "2023-12-27", "close": 1005.1005, "volume": 2102.0}, {"date": "2023-12-28", "close": 743.1743, "volume": 2289.0}, {"date": "2023-12-29", "close": 776.1776, "volume": 4656.0}, {"date": "2024-01-02", "close": 750.075, "volume": 1055.0}, {"date": "2024-01-03", "close": 690.069, "volume": 997.0}, {"date": "2024-01-04", "close": 629.763, "volume": 723.0}, {"date": "2024-01-05", "close": 630.063, "volume": 454.0}, {"date": "2024-01-08", "close": 616.8617, "volume": 321.0}, {"date": "2024-01-09", "close": 624.0624, "volume": 302.0}, {"date": "2024-01-10", "close": 612.0612, "volume": 178.0}, {"date": "2024-01-11", "close": 628.2628, "volume": 557.0}, {"date": "2024-01-12", "close": 591.0591, "volume": 367.0}, {"date": "2024-01-16", "close": 609.0609, "volume": 2114.0}, {"date": "2024-01-17", "close": 568.8569, "volume": 749.0}, {"date": "2024-01-18", "close": 561.0561, "volume": 233.0}, {"date": "2024-01-19", "close": 555.0555, "volume": 312.0}, {"date": "2024-01-22", "close": 558.6559, "volume": 196.0}, {"date": "2024-01-23", "close": 544.8545, "volume": 198.0}, {"date": "2024-01-24", "close": 510.051, "volume": 406.0}, {"date": "2024-01-25", "close": 495.9496, "volume": 442.0}, {"date": "2024-01-26", "close": 470.147, "volume": 451.0}, {"date": "2024-01-29", "close": 492.0492, "volume": 345.0}, {"date": "2024-01-30", "close": 492.0492, "volume": 257.0}, {"date": "2024-01-31", "close": 450.045, "volume": 853.0}, {"date": "2024-02-01", "close": 425.4425, "volume": 509.0}, {"date": "2024-02-02", "close": 420.042, "volume": 470.0}, {"date": "2024-02-05", "close": 390.039, "volume": 428.0}, {"date": "2024-02-06", "close": 418.2418, "volume": 398.0}, {"date": "2024-02-07", "close": 410.7411, "volume": 245.0}, {"date": "2024-02-08", "close": 425.7426, "volume": 274.0}, {"date": "2024-02-09", "close": 421.5422, "volume": 230.0}, {"date": "2024-02-12", "close": 424.5425, "volume": 230.0}, {"date": "2024-02-13", "close": 363.0363, "volume": 953.0}, {"date": "2024-02-14", "close": 399.94, "volume": 581.0}, {"date": "2024-02-15", "close": 327.0, "volume": 1995.0}, {"date": "2024-02-16", "close": 315.0, "volume": 903.0}, {"date": "2024-02-20", "close": 374.0, "volume": 1214.0}, {"date": "2024-02-21", "close": 332.0, "volume": 514.0}, {"date": "2024-02-22", "close": 351.0, "volume": 356.0}, {"date": "2024-02-23", "close": 338.0, "volume": 212.0}, {"date": "2024-02-26", "close": 346.0, "volume": 237.0}, {"date": "2024-02-27", "close": 344.0, "volume": 169.0}, {"date": "2024-02-28", "close": 325.0, "volume": 308.0}, {"date": "2024-02-29", "close": 343.0, "volume": 346.0}, {"date": "2024-03-01", "close": 333.0, "volume": 284.0}, {"date": "2024-03-04", "close": 325.0, "volume": 148.0}, {"date": "2024-03-05", "close": 320.0, "volume": 155.0}, {"date": "2024-03-06", "close": 306.01, "volume": 173.0}, {"date": "2024-03-07", "close": 316.0, "volume": 215.0}, {"date": "2024-03-08", "close": 319.0, "volume": 154.0}, {"date": "2024-03-11", "close": 353.0, "volume": 506.0}, {"date": "2024-03-12", "close": 315.0, "volume": 352.0}, {"date": "2024-03-13", "close": 322.0, "volume": 137.0}, {"date": "2024-03-14", "close": 310.0, "volume": 223.0}, {"date": "2024-03-15", "close": 288.0, "volume": 312.0}, {"date": "2024-03-18", "close": 284.0, "volume": 269.0}, {"date": "2024-03-19", "close": 288.0, "volume": 226.0}, {"date": "2024-03-20", "close": 286.0, "volume": 170.0}, {"date": "2024-03-21", "close": 287.0, "volume": 121.0}, {"date": "2024-03-22", "close": 265.0, "volume": 416.0}, {"date": "2024-03-25", "close": 246.0, "volume": 378.0}, {"date": "2024-03-26", "close": 231.0, "volume": 368.0}, {"date": "2024-03-27", "close": 235.0, "volume": 103.0}, {"date": "2024-03-28", "close": 239.0, "volume": 330.0}, {"date": "2024-04-01", "close": 227.0, "volume": 448.0}, {"date": "2024-04-02", "close": 222.0, "volume": 239.0}, {"date": "2024-04-03", "close": 225.0, "volume": 162.0}, {"date": "2024-04-04", "close": 218.02, "volume": 147.0}, {"date": "2024-04-05", "close": 210.0, "volume": 198.0}, {"date": "2024-04-08", "close": 257.0, "volume": 2148.0}, {"date": "2024-04-09", "close": 262.0, "volume": 108096.0}, {"date": "2024-04-10", "close": 275.0, "volume": 4495.0}, {"date": "2024-04-11", "close": 250.0, "volume": 1875.0}, {"date": "2024-04-12", "close": 240.0, "volume": 1270.0}, {"date": "2024-04-15", "close": 227.0, "volume": 467.0}, {"date": "2024-04-16", "close": 210.0, "volume": 1142.0}, {"date": "2024-04-17", "close": 225.0, "volume": 455.0}, {"date": "2024-04-18", "close": 251.99, "volume": 540.0}, {"date": "2024-04-19", "close": 250.0, "volume": 183.0}, {"date": "2024-04-22", "close": 258.0, "volume": 656.0}, {"date": "2024-04-23", "close": 256.0, "volume": 227.0}, {"date": "2024-04-24", "close": 286.0, "volume": 1049.0}, {"date": "2024-04-25", "close": 281.0, "volume": 203.0}, {"date": "2024-04-26", "close": 284.0, "volume": 174.0}, {"date": "2024-04-29", "close": 290.0, "volume": 451.0}, {"date": "2024-04-30", "close": 308.0, "volume": 797.0}, {"date": "2024-05-01", "close": 320.0, "volume": 1349.0}, {"date": "2024-05-02", "close": 325.0, "volume": 283.0}, {"date": "2024-05-03", "close": 333.0, "volume": 389.0}, {"date": "2024-05-06", "close": 306.0, "volume": 263.0}, {"date": "2024-05-07", "close": 272.0, "volume": 510.0}, {"date": "2024-05-08", "close": 273.0, "volume": 257.0}, {"date": "2024-05-09", "close": 253.0, "volume": 201.0}, {"date": "2024-05-10", "close": 250.0, "volume": 115.0}, {"date": "2024-05-13", "close": 251.09, "volume": 122.0}, {"date": "2024-05-14", "close": 233.0, "volume": 225.0}, {"date": "2024-05-15", "close": 210.0, "volume": 246.0}, {"date": "2024-05-16", "close": 219.0, "volume": 319.0}, {"date": "2024-05-17", "close": 235.0, "volume": 167.0}, {"date": "2024-05-20", "close": 238.0, "volume": 114.0}, {"date": "2024-05-21", "close": 209.0, "volume": 4064.0}, {"date": "2024-05-22", "close": 200.0, "volume": 676.0}, {"date": "2024-05-23", "close": 200.0, "volume": 235.0}, {"date": "2024-05-24", "close": 200.0, "volume": 195.0}, {"date": "2024-05-28", "close": 201.0, "volume": 296.0}, {"date": "2024-05-29", "close": 199.0, "volume": 256.0}, {"date": "2024-05-30", "close": 198.0, "volume": 9114.0}, {"date": "2024-05-31", "close": 186.0, "volume": 5025.0}, {"date": "2024-06-03", "close": 196.0, "volume": 555.0}, {"date": "2024-06-04", "close": 191.0, "volume": 395.0}, {"date": "2024-06-05", "close": 215.0, "volume": 1675.0}, {"date": "2024-06-06", "close": 191.0, "volume": 700.0}, {"date": "2024-06-07", "close": 195.0, "volume": 260.0}, {"date": "2024-06-10", "close": 206.0, "volume": 616.0}, {"date": "2024-06-11", "close": 193.0, "volume": 163.0}, {"date": "2024-06-12", "close": 204.0, "volume": 465.0}, {"date": "2024-06-13", "close": 218.0, "volume": 202.0}, {"date": "2024-06-14", "close": 219.0, "volume": 361.0}, {"date": "2024-06-17", "close": 224.0, "volume": 207.0}, {"date": "2024-06-18", "close": 211.0, "volume": 222.0}, {"date": "2024-06-20", "close": 195.5, "volume": 230.0}, {"date": "2024-06-21", "close": 194.0, "volume": 298.0}, {"date": "2024-06-24", "close": 186.0, "volume": 406.0}, {"date": "2024-06-25", "close": 185.0, "volume": 140.0}, {"date": "2024-06-26", "close": 189.0, "volume": 162.0}, {"date": "2024-06-27", "close": 183.0, "volume": 258.0}, {"date": "2024-06-28", "close": 184.0, "volume": 339.0}, {"date": "2024-07-01", "close": 184.0, "volume": 232.0}, {"date": "2024-07-02", "close": 182.3, "volume": 99.0}, {"date": "2024-07-03", "close": 180.0, "volume": 48.0}, {"date": "2024-07-05", "close": 181.0, "volume": 165.0}, {"date": "2024-07-08", "close": 179.0, "volume": 184.0}, {"date": "2024-07-09", "close": 180.2, "volume": 109.0}, {"date": "2024-07-10", "close": 180.0, "volume": 302.0}, {"date": "2024-07-11", "close": 178.0, "volume": 96.0}, {"date": "2024-07-12", "close": 180.0, "volume": 165.0}, {"date": "2024-07-15", "close": 181.0, "volume": 199.0}, {"date": "2024-07-16", "close": 190.0, "volume": 342.0}, {"date": "2024-07-17", "close": 191.0, "volume": 240.0}, {"date": "2024-07-18", "close": 178.0, "volume": 467.0}, {"date": "2024-07-19", "close": 179.5, "volume": 69.0}, {"date": "2024-07-22", "close": 182.0, "volume": 243.0}, {"date": "2024-07-23", "close": 182.0, "volume": 243.0}, {"date": "2024-07-24", "close": 200.0, "volume": 3384.0}, {"date": "2024-07-25", "close": 186.0, "volume": 248.0}, {"date": "2024-07-26", "close": 192.0, "volume": 146.0}, {"date": "2024-07-29", "close": 193.0, "volume": 362.0}, {"date": "2024-07-30", "close": 193.0, "volume": 234.0}, {"date": "2024-07-31", "close": 203.0, "volume": 447.0}, {"date": "2024-08-01", "close": 196.0, "volume": 144.0}, {"date": "2024-08-02", "close": 191.7, "volume": 110.0}, {"date": "2024-08-05", "close": 182.0, "volume": 155.0}, {"date": "2024-08-06", "close": 182.0, "volume": 91.0}, {"date": "2024-08-07", "close": 183.0, "volume": 82.0}, {"date": "2024-08-08", "close": 180.0, "volume": 64.0}, {"date": "2024-08-09", "close": 175.0, "volume": 219.0}, {"date": "2024-08-12", "close": 175.0, "volume": 88.0}, {"date": "2024-08-13", "close": 184.0, "volume": 107.0}, {"date": "2024-08-14", "close": 180.0, "volume": 61.0}, {"date": "2024-08-15", "close": 181.0, "volume": 185.0}, {"date": "2024-08-16", "close": 180.0, "volume": 140.0}, {"date": "2024-08-19", "close": 185.0, "volume": 142.0}, {"date": "2024-08-20", "close": 202.0, "volume": 1925.0}, {"date": "2024-08-21", "close": 179.0, "volume": 1868.0}, {"date": "2024-08-22", "close": 202.0, "volume": 4609.0}, {"date": "2024-08-23", "close": 195.0, "volume": 1039.0}, {"date": "2024-08-26", "close": 190.0, "volume": 408.0}, {"date": "2024-08-27", "close": 189.0, "volume": 252.0}, {"date": "2024-08-28", "close": 178.0, "volume": 211.0}, {"date": "2024-08-29", "close": 177.0, "volume": 203.0}, {"date": "2024-08-30", "close": 169.0, "volume": 239.0}, {"date": "2024-09-03", "close": 166.34, "volume": 145.0}, {"date": "2024-09-04", "close": 165.5, "volume": 195.0}, {"date": "2024-09-05", "close": 171.0, "volume": 98.0}, {"date": "2024-09-06", "close": 163.0, "volume": 218.0}, {"date": "2024-09-09", "close": 166.0, "volume": 161.0}, {"date": "2024-09-10", "close": 156.0, "volume": 258.0}, {"date": "2024-09-11", "close": 150.77, "volume": 129.0}, {"date": "2024-09-12", "close": 147.44, "volume": 547.0}, {"date": "2024-09-13", "close": 132.0, "volume": 314.0}, {"date": "2024-09-16", "close": 121.0, "volume": 318.0}, {"date": "2024-09-17", "close": 125.0, "volume": 160.0}, {"date": "2024-09-18", "close": 119.0, "volume": 496.0}, {"date": "2024-09-19", "close": 127.0, "volume": 218.0}, {"date": "2024-09-20", "close": 125.0, "volume": 293.0}, {"date": "2024-09-23", "close": 131.08, "volume": 396.0}, {"date": "2024-09-24", "close": 134.0, "volume": 232.0}, {"date": "2024-09-25", "close": 160.0, "volume": 954.0}, {"date": "2024-09-26", "close": 167.0, "volume": 336.0}, {"date": "2024-09-27", "close": 153.0, "volume": 166.0}, {"date": "2024-09-30", "close": 162.0, "volume": 91.0}, {"date": "2024-10-01", "close": 145.0, "volume": 131.0}, {"date": "2024-10-02", "close": 172.0, "volume": 3390.0}, {"date": "2024-10-03", "close": 142.0, "volume": 636.0}, {"date": "2024-10-04", "close": 155.0, "volume": 121.0}, {"date": "2024-10-07", "close": 151.0, "volume": 191.0}, {"date": "2024-10-08", "close": 150.0, "volume": 334.0}, {"date": "2024-10-09", "close": 151.72, "volume": 190.0}, {"date": "2024-10-10", "close": 152.0, "volume": 92.0}, {"date": "2024-10-11", "close": 165.0, "volume": 124.0}, {"date": "2024-10-14", "close": 161.01, "volume": 91.0}, {"date": "2024-10-15", "close": 180.0, "volume": 1354.0}, {"date": "2024-10-16", "close": 168.5, "volume": 489.0}, {"date": "2024-10-17", "close": 177.0, "volume": 263.0}, {"date": "2024-10-18", "close": 176.0, "volume": 396.0}, {"date": "2024-10-21", "close": 164.0, "volume": 303.0}, {"date": "2024-10-22", "close": 167.5, "volume": 210.0}, {"date": "2024-10-23", "close": 167.0, "volume": 100.0}, {"date": "2024-10-24", "close": 178.0, "volume": 300.0}, {"date": "2024-10-25", "close": 167.51, "volume": 89.0}, {"date": "2024-10-28", "close": 176.0, "volume": 195.0}, {"date": "2024-10-29", "close": 153.0, "volume": 421.0}, {"date": "2024-10-30", "close": 145.69, "volume": 231.0}, {"date": "2024-10-31", "close": 142.0, "volume": 294.0}, {"date": "2024-11-01", "close": 133.0, "volume": 319.0}, {"date": "2024-11-04", "close": 131.0, "volume": 109.0}, {"date": "2024-11-05", "close": 134.12, "volume": 128.0}, {"date": "2024-11-06", "close": 132.0, "volume": 115.0}, {"date": "2024-11-07", "close": 135.13, "volume": 192.0}, {"date": "2024-11-08", "close": 134.0, "volume": 81.0}, {"date": "2024-11-11", "close": 142.0, "volume": 568.0}, {"date": "2024-11-12", "close": 129.5, "volume": 928.0}, {"date": "2024-11-13", "close": 125.0, "volume": 157.0}, {"date": "2024-11-14", "close": 122.94, "volume": 362.0}, {"date": "2024-11-15", "close": 119.56, "volume": 446.0}, {"date": "2024-11-18", "close": 121.6, "volume": 160.0}, {"date": "2024-11-19", "close": 114.5, "volume": 283.0}, {"date": "2024-11-20", "close": 123.0, "volume": 645.0}, {"date": "2024-11-21", "close": 136.0, "volume": 246.0}, {"date": "2024-11-22", "close": 134.0, "volume": 141.0}, {"date": "2024-11-25", "close": 140.0, "volume": 555.0}, {"date": "2024-11-26", "close": 135.0, "volume": 167.0}, {"date": "2024-11-27", "close": 116.0, "volume": 1105.0}, {"date": "2024-11-29", "close": 113.0, "volume": 240.0}, {"date": "2024-12-02", "close": 110.0, "volume": 346.0}, {"date": "2024-12-03", "close": 113.43, "volume": 374.0}, {"date": "2024-12-04", "close": 121.0, "volume": 650.0}, {"date": "2024-12-05", "close": 122.0, "volume": 419.0}, {"date": "2024-12-06", "close": 124.0, "volume": 385.0}, {"date": "2024-12-09", "close": 141.0, "volume": 9929.0}, {"date": "2024-12-10", "close": 157.0, "volume": 13729.0}, {"date": "2024-12-11", "close": 122.0, "volume": 4409.0}, {"date": "2024-12-12", "close": 119.0, "volume": 1091.0}, {"date": "2024-12-13", "close": 115.0, "volume": 1513.0}, {"date": "2024-12-16", "close": 109.0, "volume": 1539.0}, {"date": "2024-12-17", "close": 123.0, "volume": 875.0}, {"date": "2024-12-18", "close": 145.0, "volume": 6408.0}, {"date": "2024-12-19", "close": 147.0, "volume": 4118.0}, {"date": "2024-12-20", "close": 136.0, "volume": 1288.0}, {"date": "2024-12-23", "close": 129.0, "volume": 1086.0}, {"date": "2024-12-24", "close": 127.0, "volume": 623.0}, {"date": "2024-12-26", "close": 129.0, "volume": 855.0}, {"date": "2024-12-27", "close": 125.0, "volume": 532.0}, {"date": "2024-12-30", "close": 115.0, "volume": 1145.0}, {"date": "2024-12-31", "close": 115.0, "volume": 509.0}, {"date": "2025-01-02", "close": 115.0, "volume": 969.0}, {"date": "2025-01-03", "close": 119.0, "volume": 417.0}, {"date": "2025-01-06", "close": 117.0, "volume": 672.0}, {"date": "2025-01-07", "close": 119.0, "volume": 374.0}, {"date": "2025-01-08", "close": 128.0, "volume": 2418.0}, {"date": "2025-01-10", "close": 126.5, "volume": 1103.0}, {"date": "2025-01-13", "close": 145.0, "volume": 4019.0}, {"date": "2025-01-14", "close": 148.0, "volume": 14178.0}, {"date": "2025-01-15", "close": 118.0, "volume": 14861.0}, {"date": "2025-01-16", "close": 119.0, "volume": 2442.0}, {"date": "2025-01-17", "close": 116.0, "volume": 1412.0}, {"date": "2025-01-21", "close": 117.5, "volume": 970.0}, {"date": "2025-01-22", "close": 114.0, "volume": 857.0}, {"date": "2025-01-23", "close": 115.0, "volume": 969.0}, {"date": "2025-01-24", "close": 119.0, "volume": 1609.0}, {"date": "2025-01-27", "close": 114.0, "volume": 1474.0}, {"date": "2025-01-28", "close": 117.0, "volume": 712.0}, {"date": "2025-01-29", "close": 105.5, "volume": 27493.0}, {"date": "2025-01-30", "close": 88.89, "volume": 4423.0}, {"date": "2025-01-31", "close": 88.01, "volume": 1839.0}, {"date": "2025-02-03", "close": 72.8, "volume": 3722.0}, {"date": "2025-02-04", "close": 69.87, "volume": 2126.0}, {"date": "2025-02-05", "close": 56.01, "volume": 4461.0}, {"date": "2025-02-06", "close": 59.91, "volume": 12975.0}, {"date": "2025-02-07", "close": 57.67, "volume": 5838.0}, {"date": "2025-02-10", "close": 51.75, "volume": 5674.0}, {"date": "2025-02-11", "close": 53.9, "volume": 7882.0}, {"date": "2025-02-12", "close": 52.99, "volume": 14744.0}, {"date": "2025-02-13", "close": 56.77, "volume": 22101.0}, {"date": "2025-02-14", "close": 57.04, "volume": 19063.0}, {"date": "2025-02-18", "close": 58.1, "volume": 19913.0}, {"date": "2025-02-19", "close": 50.0, "volume": 7493.0}, {"date": "2025-02-20", "close": 49.19, "volume": 3707.0}, {"date": "2025-02-21", "close": 47.9, "volume": 3192.0}, {"date": "2025-02-24", "close": 43.95, "volume": 5594.0}, {"date": "2025-02-25", "close": 46.39, "volume": 17110.0}, {"date": "2025-02-26", "close": 43.94, "volume": 4169.0}, {"date": "2025-02-27", "close": 42.97, "volume": 2069.0}, {"date": "2025-02-28", "close": 41.81, "volume": 15460.0}, {"date": "2025-03-03", "close": 39.31, "volume": 9829.0}, {"date": "2025-03-04", "close": 38.3, "volume": 4397.0}, {"date": "2025-03-05", "close": 38.53, "volume": 2512.0}, {"date": "2025-03-06", "close": 40.7, "volume": 5054.0}, {"date": "2025-03-07", "close": 37.0, "volume": 3715.0}, {"date": "2025-03-10", "close": 35.61, "volume": 1757.0}, {"date": "2025-03-11", "close": 37.9, "volume": 1357.0}, {"date": "2025-03-12", "close": 36.22, "volume": 1225.0}, {"date": "2025-03-13", "close": 34.7, "volume": 3026.0}, {"date": "2025-03-14", "close": 36.8, "volume": 1396.0}, {"date": "2025-03-17", "close": 38.82, "volume": 2986.0}, {"date": "2025-03-18", "close": 38.9, "volume": 4208.0}, {"date": "2025-03-19", "close": 38.81, "volume": 818.0}, {"date": "2025-03-20", "close": 36.45, "volume": 4995.0}, {"date": "2025-03-21", "close": 37.7, "volume": 790.0}, {"date": "2025-03-24", "close": 35.4, "volume": 964.0}, {"date": "2025-03-25", "close": 35.5646, "volume": 661.0}, {"date": "2025-03-26", "close": 35.9, "volume": 792.0}, {"date": "2025-03-27", "close": 35.9, "volume": 816.0}, {"date": "2025-03-28", "close": 36.0, "volume": 3398.0}, {"date": "2025-03-31", "close": 35.0, "volume": 1503.0}, {"date": "2025-04-01", "close": 44.19, "volume": 93223.0}, {"date": "2025-04-02", "close": 40.4, "volume": 30167.0}, {"date": "2025-04-03", "close": 40.41, "volume": 53900.0}, {"date": "2025-04-04", "close": 37.09, "volume": 27259.0}, {"date": "2025-04-07", "close": 36.52, "volume": 45642.0}, {"date": "2025-04-08", "close": 26.31, "volume": 34964.0}, {"date": "2025-04-09", "close": 25.15, "volume": 15946.0}, {"date": "2025-04-10", "close": 25.75, "volume": 5202.0}, {"date": "2025-04-11", "close": 27.59, "volume": 2933.0}, {"date": "2025-04-14", "close": 27.04, "volume": 4827.0}, {"date": "2025-04-15", "close": 27.0, "volume": 2027.0}, {"date": "2025-04-16", "close": 24.57, "volume": 39911.0}, {"date": "2025-04-17", "close": 18.32, "volume": 14353.0}, {"date": "2025-04-21", "close": 17.15, "volume": 9732.0}, {"date": "2025-04-22", "close": 17.79, "volume": 30770.0}, {"date": "2025-04-23", "close": 18.81, "volume": 14449.0}, {"date": "2025-04-24", "close": 19.2, "volume": 10708.0}, {"date": "2025-04-25", "close": 22.0, "volume": 101593.0}, {"date": "2025-04-28", "close": 22.28, "volume": 41561.0}, {"date": "2025-04-29", "close": 19.3, "volume": 24876.0}, {"date": "2025-04-30", "close": 19.2, "volume": 9107.0}, {"date": "2025-05-01", "close": 20.11, "volume": 19861.0}, {"date": "2025-05-02", "close": 20.12, "volume": 36808.0}, {"date": "2025-05-05", "close": 19.37, "volume": 20231.0}, {"date": "2025-05-06", "close": 19.85, "volume": 16253.0}, {"date": "2025-05-07", "close": 19.26, "volume": 7700.0}, {"date": "2025-05-08", "close": 19.66, "volume": 28146.0}, {"date": "2025-05-09", "close": 19.0, "volume": 12347.0}, {"date": "2025-05-12", "close": 19.6, "volume": 19582.0}, {"date": "2025-05-13", "close": 17.87, "volume": 11889.0}, {"date": "2025-05-14", "close": 22.05, "volume": 183642.0}, {"date": "2025-05-15", "close": 19.73, "volume": 43701.0}, {"date": "2025-05-16", "close": 18.89, "volume": 33552.0}, {"date": "2025-05-19", "close": 19.93, "volume": 69093.0}, {"date": "2025-05-20", "close": 17.91, "volume": 27633.0}, {"date": "2025-05-21", "close": 15.38, "volume": 32563.0}, {"date": "2025-05-22", "close": 16.29, "volume": 8413.0}, {"date": "2025-05-23", "close": 17.44, "volume": 11257.0}, {"date": "2025-05-27", "close": 17.29, "volume": 9379.0}, {"date": "2025-05-28", "close": 17.25, "volume": 6701.0}, {"date": "2025-05-29", "close": 16.56, "volume": 6448.0}, {"date": "2025-05-30", "close": 16.04, "volume": 6169.0}, {"date": "2025-06-02", "close": 17.1, "volume": 131389.0}, {"date": "2025-06-03", "close": 16.78, "volume": 17814.0}, {"date": "2025-06-04", "close": 16.39, "volume": 11365.0}, {"date": "2025-06-05", "close": 15.96, "volume": 16381.0}, {"date": "2025-06-06", "close": 16.8, "volume": 13682.0}, {"date": "2025-06-09", "close": 16.9, "volume": 67277.0}, {"date": "2025-06-10", "close": 17.61, "volume": 911829.0}, {"date": "2025-06-11", "close": 16.43, "volume": 80401.0}, {"date": "2025-06-12", "close": 15.32, "volume": 66879.0}, {"date": "2025-06-13", "close": 13.7, "volume": 40169.0}, {"date": "2025-06-16", "close": 14.6, "volume": 15163.0}, {"date": "2025-06-17", "close": 14.98, "volume": 17408.0}, {"date": "2025-06-18", "close": 13.98, "volume": 18401.0}, {"date": "2025-06-20", "close": 13.95, "volume": 14963.0}, {"date": "2025-06-23", "close": 13.8, "volume": 37448.0}, {"date": "2025-06-24", "close": 13.98, "volume": 87984.0}, {"date": "2025-06-25", "close": 13.76, "volume": 78377.0}, {"date": "2025-06-26", "close": 12.55, "volume": 40074.0}, {"date": "2025-06-27", "close": 13.0, "volume": 53649.0}, {"date": "2025-06-30", "close": 12.28, "volume": 29610.0}, {"date": "2025-07-01", "close": 12.35, "volume": 37877.0}, {"date": "2025-07-02", "close": 11.58, "volume": 32919.0}, {"date": "2025-07-03", "close": 11.82, "volume": 34073.0}, {"date": "2025-07-07", "close": 11.32, "volume": 39689.0}, {"date": "2025-07-08", "close": 12.0, "volume": 30821.0}, {"date": "2025-07-09", "close": 12.63, "volume": 89923.0}, {"date": "2025-07-10", "close": 11.7, "volume": 90007.0}, {"date": "2025-07-11", "close": 10.9, "volume": 106925.0}, {"date": "2025-07-14", "close": 10.21, "volume": 42880.0}, {"date": "2025-07-15", "close": 10.62, "volume": 161505.0}, {"date": "2025-07-16", "close": 10.9, "volume": 1714225.0}, {"date": "2025-07-17", "close": 9.47, "volume": 169819.0}, {"date": "2025-07-18", "close": 8.75, "volume": 403125.0}, {"date": "2025-07-21", "close": 12.94, "volume": 3910241.0}, {"date": "2025-07-22", "close": 10.7, "volume": 436791.0}, {"date": "2025-07-23", "close": 11.21, "volume": 271893.0}, {"date": "2025-07-24", "close": 13.2, "volume": 1691444.0}, {"date": "2025-07-25", "close": 11.68, "volume": 482298.0}, {"date": "2025-07-28", "close": 12.5, "volume": 801661.0}, {"date": "2025-07-29", "close": 15.44, "volume": 2950238.0}, {"date": "2025-07-30", "close": 12.5, "volume": 763350.0}, {"date": "2025-07-31", "close": 10.91, "volume": 577069.0}, {"date": "2025-08-01", "close": 10.1, "volume": 469541.0}, {"date": "2025-08-04", "close": 10.68, "volume": 495966.0}, {"date": "2025-08-05", "close": 10.5, "volume": 269562.0}, {"date": "2025-08-06", "close": 10.45, "volume": 200676.0}, {"date": "2025-08-07", "close": 9.84, "volume": 195274.0}, {"date": "2025-08-08", "close": 9.68, "volume": 130018.0}, {"date": "2025-08-11", "close": 10.99, "volume": 437767.0}, {"date": "2025-08-12", "close": 11.0, "volume": 2006547.0}, {"date": "2025-08-13", "close": 10.5, "volume": 374813.0}, {"date": "2025-08-14", "close": 10.23, "volume": 224046.0}, {"date": "2025-08-15", "close": 10.1, "volume": 240586.0}, {"date": "2025-08-18", "close": 10.18, "volume": 188655.0}, {"date": "2025-08-19", "close": 9.47, "volume": 687680.0}, {"date": "2025-08-20", "close": 9.49, "volume": 723852.0}, {"date": "2025-08-21", "close": 7.51, "volume": 831062.0}, {"date": "2025-08-22", "close": 6.25, "volume": 591321.0}, {"date": "2025-08-25", "close": 6.85, "volume": 1264599.0}, {"date": "2025-08-26", "close": 7.79, "volume": 1985262.0}, {"date": "2025-08-27", "close": 9.0, "volume": 3061788.0}, {"date": "2025-08-28", "close": 6.16, "volume": 1299684.0}, {"date": "2025-08-29", "close": 4.83, "volume": 100000.0}, {"date": "2025-09-02", "close": 3.8, "volume": 1244461.0}, {"date": "2025-09-03", "close": 3.48, "volume": 757101.0}, {"date": "2025-09-04", "close": 3.61, "volume": 1368623.0}, {"date": "2025-09-05", "close": 3.3, "volume": 717849.0}, {"date": "2025-09-08", "close": 3.77, "volume": 794313.0}, {"date": "2025-09-09", "close": 3.59, "volume": 405406.0}, {"date": "2025-09-10", "close": 3.63, "volume": 249793.0}, {"date": "2025-09-11", "close": 4.04, "volume": 307346.0}, {"date": "2025-09-12", "close": 3.89, "volume": 242104.0}, {"date": "2025-09-15", "close": 3.99, "volume": 192034.0}, {"date": "2025-09-16", "close": 3.95, "volume": 292675.0}, {"date": "2025-09-17", "close": 3.87, "volume": 299960.0}, {"date": "2025-09-18", "close": 3.9, "volume": 105339.0}, {"date": "2025-09-19", "close": 3.86, "volume": 91198.0}, {"date": "2025-09-22", "close": 3.71, "volume": 226485.0}, {"date": "2025-09-23", "close": 3.51, "volume": 175826.0}, {"date": "2025-09-24", "close": 5.2, "volume": 60742800.0}, {"date": "2025-09-25", "close": 4.7, "volume": 2005218.0}, {"date": "2025-09-26", "close": 4.64, "volume": 1154484.0}, {"date": "2025-09-29", "close": 4.08, "volume": 587937.0}, {"date": "2025-09-30", "close": 4.15, "volume": 331940.0}, {"date": "2025-10-01", "close": 4.2, "volume": 217744.0}, {"date": "2025-10-02", "close": 5.1, "volume": 2376836.0}, {"date": "2025-10-03", "close": 5.75, "volume": 8140602.0}, {"date": "2025-10-06", "close": 4.9, "volume": 1501385.0}, {"date": "2025-10-07", "close": 4.47, "volume": 837702.0}, {"date": "2025-10-08", "close": 4.16, "volume": 580153.0}, {"date": "2025-10-09", "close": 3.97, "volume": 910212.0}, {"date": "2025-10-10", "close": 3.68, "volume": 673326.0}, {"date": "2025-10-13", "close": 3.89, "volume": 522912.0}, {"date": "2025-10-14", "close": 4.36, "volume": 791798.0}, {"date": "2025-10-15", "close": 4.74, "volume": 495525.0}, {"date": "2025-10-16", "close": 5.5, "volume": 3734555.0}, {"date": "2025-10-17", "close": 4.39, "volume": 1393021.0}, {"date": "2025-10-20", "close": 4.52, "volume": 524452.0}, {"date": "2025-10-21", "close": 4.18, "volume": 485511.0}, {"date": "2025-10-22", "close": 3.75, "volume": 783960.0}, {"date": "2025-10-23", "close": 4.1, "volume": 545618.0}, {"date": "2025-10-24", "close": 4.19, "volume": 307480.0}, {"date": "2025-10-27", "close": 4.13, "volume": 132633.0}, {"date": "2025-10-28", "close": 3.84, "volume": 200360.0}, {"date": "2025-10-29", "close": 3.8, "volume": 161377.0}, {"date": "2025-10-30", "close": 3.38, "volume": 10001470.0}, {"date": "2025-10-31", "close": 3.95, "volume": 1624291.0}, {"date": "2025-11-03", "close": 3.37, "volume": 606940.0}, {"date": "2025-11-04", "close": 2.99, "volume": 524663.0}, {"date": "2025-11-05", "close": 3.09, "volume": 260049.0}, {"date": "2025-11-06", "close": 2.79, "volume": 310841.0}, {"date": "2025-11-07", "close": 3.0, "volume": 208680.0}, {"date": "2025-11-10", "close": 3.21, "volume": 211755.0}, {"date": "2025-11-11", "close": 3.28, "volume": 118056.0}, {"date": "2025-11-12", "close": 3.53, "volume": 230057.0}, {"date": "2025-11-13", "close": 3.08, "volume": 360673.0}, {"date": "2025-11-14", "close": 2.96, "volume": 172823.0}, {"date": "2025-11-17", "close": 2.755, "volume": 310005.0}, {"date": "2025-11-18", "close": 3.07, "volume": 302137.0}, {"date": "2025-11-19", "close": 3.24, "volume": 287326.0}, {"date": "2025-11-20", "close": 3.28, "volume": 173547.0}, {"date": "2025-11-21", "close": 3.67, "volume": 259381.0}, {"date": "2025-11-24", "close": 3.73, "volume": 153742.0}, {"date": "2025-11-25", "close": 3.66, "volume": 100682.0}, {"date": "2025-11-26", "close": 3.61, "volume": 45841.0}, {"date": "2025-11-28", "close": 3.58, "volume": 42727.0}, {"date": "2025-12-01", "close": 3.38, "volume": 99934.0}, {"date": "2025-12-02", "close": 3.38, "volume": 88408.0}, {"date": "2025-12-03", "close": 4.67, "volume": 54712460.0}, {"date": "2025-12-04", "close": 6.92, "volume": 96020800.0}, {"date": "2025-12-05", "close": 6.85, "volume": 28777230.0}, {"date": "2025-12-08", "close": 6.9, "volume": 3900248.0}, {"date": "2025-12-09", "close": 6.56, "volume": 11987130.0}, {"date": "2025-12-10", "close": 5.57, "volume": 2615703.0}, {"date": "2025-12-11", "close": 5.35, "volume": 2096831.0}, {"date": "2025-12-12", "close": 4.77, "volume": 1910219.0}, {"date": "2025-12-15", "close": 4.43, "volume": 1043342.0}, {"date": "2025-12-16", "close": 5.03, "volume": 2206755.0}, {"date": "2025-12-17", "close": 4.45, "volume": 1263401.0}, {"date": "2025-12-18", "close": 4.36, "volume": 910905.0}, {"date": "2025-12-19", "close": 4.88, "volume": 968055.0}, {"date": "2025-12-22", "close": 5.44, "volume": 1552901.0}, {"date": "2025-12-23", "close": 5.04, "volume": 702582.0}, {"date": "2025-12-24", "close": 5.13, "volume": 332123.0}, {"date": "2025-12-26", "close": 4.76, "volume": 556907.0}, {"date": "2025-12-29", "close": 4.23, "volume": 439207.0}, {"date": "2025-12-30", "close": 4.16, "volume": 464596.0}, {"date": "2025-12-31", "close": 3.99, "volume": 527969.0}, {"date": "2026-01-02", "close": 4.23, "volume": 344098.0}, {"date": "2026-01-05", "close": 4.54, "volume": 719694.0}, {"date": "2026-01-06", "close": 4.36, "volume": 379812.0}, {"date": "2026-01-07", "close": 4.47, "volume": 1087009.0}, {"date": "2026-01-08", "close": 4.7, "volume": 555376.0}, {"date": "2026-01-09", "close": 4.57, "volume": 301727.0}, {"date": "2026-01-12", "close": 4.64, "volume": 987145.0}, {"date": "2026-01-13", "close": 4.51, "volume": 617531.0}, {"date": "2026-01-14", "close": 4.77, "volume": 697226.0}, {"date": "2026-01-15", "close": 4.92, "volume": 1084379.0}, {"date": "2026-01-16", "close": 4.24, "volume": 1203140.0}, {"date": "2026-01-20", "close": 4.195, "volume": 954917.0}, {"date": "2026-01-21", "close": 4.27, "volume": 609567.0}, {"date": "2026-01-22", "close": 4.07, "volume": 387168.0}, {"date": "2026-01-23", "close": 5.67, "volume": 25629990.0}, {"date": "2026-01-26", "close": 5.15, "volume": 2252176.0}, {"date": "2026-01-27", "close": 4.97, "volume": 904128.0}, {"date": "2026-01-28", "close": 4.67, "volume": 947648.0}, {"date": "2026-01-29", "close": 4.49, "volume": 584876.0}, {"date": "2026-01-30", "close": 4.19, "volume": 559157.0}, {"date": "2026-02-02", "close": 3.98, "volume": 496599.0}, {"date": "2026-02-03", "close": 3.91, "volume": 665373.0}, {"date": "2026-02-04", "close": 3.87, "volume": 533984.0}, {"date": "2026-02-05", "close": 3.52, "volume": 830520.0}, {"date": "2026-02-06", "close": 3.94, "volume": 375371.0}, {"date": "2026-02-09", "close": 4.25, "volume": 334117.0}, {"date": "2026-02-10", "close": 4.05, "volume": 233599.0}, {"date": "2026-02-11", "close": 3.97, "volume": 328411.0}, {"date": "2026-02-12", "close": 3.92, "volume": 237138.0}, {"date": "2026-02-13", "close": 3.88, "volume": 268669.0}, {"date": "2026-02-17", "close": 3.74, "volume": 320682.0}, {"date": "2026-02-18", "close": 3.72, "volume": 236954.0}, {"date": "2026-02-19", "close": 3.81, "volume": 170414.0}, {"date": "2026-02-20", "close": 3.52, "volume": 498336.0}, {"date": "2026-02-23", "close": 3.5, "volume": 303863.0}, {"date": "2026-02-24", "close": 3.75, "volume": 240411.0}, {"date": "2026-02-25", "close": 3.86, "volume": 217358.0}, {"date": "2026-02-26", "close": 3.88, "volume": 207184.0}, {"date": "2026-02-27", "close": 3.73, "volume": 234457.0}, {"date": "2026-03-02", "close": 3.75, "volume": 301464.0}, {"date": "2026-03-03", "close": 3.59, "volume": 408809.0}, {"date": "2026-03-04", "close": 3.7, "volume": 556461.0}, {"date": "2026-03-05", "close": 3.48, "volume": 255824.0}, {"date": "2026-03-06", "close": 4.5, "volume": 10947140.0}, {"date": "2026-03-09", "close": 4.07, "volume": 1185615.0}, {"date": "2026-03-10", "close": 4.02, "volume": 352990.0}, {"date": "2026-03-11", "close": 3.84, "volume": 361715.0}, {"date": "2026-03-12", "close": 3.77, "volume": 239918.0}, {"date": "2026-03-13", "close": 3.85, "volume": 187378.0}, {"date": "2026-03-16", "close": 3.97, "volume": 619985.0}, {"date": "2026-03-17", "close": 4.02, "volume": 469863.0}, {"date": "2026-03-18", "close": 4.0, "volume": 3627225.0}, {"date": "2026-03-19", "close": 3.94, "volume": 671409.0}, {"date": "2026-03-20", "close": 3.67, "volume": 466217.0}, {"date": "2026-03-23", "close": 3.8, "volume": 241451.0}, {"date": "2026-03-24", "close": 3.7, "volume": 186410.0}, {"date": "2026-03-25", "close": 3.8, "volume": 158684.0}, {"date": "2026-03-26", "close": 3.53, "volume": 376046.0}, {"date": "2026-03-27", "close": 3.44, "volume": 529146.0}, {"date": "2026-03-30", "close": 3.24, "volume": 418630.0}, {"date": "2026-03-31", "close": 3.45, "volume": 283735.0}, {"date": "2026-04-01", "close": 3.4, "volume": 133159.0}, {"date": "2026-04-02", "close": 3.46, "volume": 200094.0}, {"date": "2026-04-06", "close": 3.51, "volume": 597436.0}, {"date": "2026-04-07", "close": 3.47, "volume": 132435.0}, {"date": "2026-04-08", "close": 3.61, "volume": 205193.0}, {"date": "2026-04-09", "close": 3.57, "volume": 154389.0}, {"date": "2026-04-10", "close": 3.57, "volume": 118250.0}, {"date": "2026-04-13", "close": 3.7, "volume": 178600.0}, {"date": "2026-04-14", "close": 3.7, "volume": 727561.0}, {"date": "2026-04-15", "close": 4.07, "volume": 670785.0}, {"date": "2026-04-16", "close": 3.72, "volume": 507154.0}, {"date": "2026-04-17", "close": 3.79, "volume": 342217.0}, {"date": "2026-04-20", "close": 3.76, "volume": 274022.0}, {"date": "2026-04-21", "close": 3.8, "volume": 715932.0}, {"date": "2026-04-22", "close": 3.83, "volume": 459933.0}, {"date": "2026-04-23", "close": 3.7, "volume": 338366.0}, {"date": "2026-04-24", "close": 3.87, "volume": 354299.0}, {"date": "2026-04-27", "close": 3.96, "volume": 673846.0}, {"date": "2026-04-28", "close": 3.78, "volume": 339085.0}, {"date": "2026-04-29", "close": 3.61, "volume": 254653.0}, {"date": "2026-04-30", "close": 3.75, "volume": 218477.0}, {"date": "2026-05-01", "close": 3.73, "volume": 144851.0}, {"date": "2026-05-04", "close": 3.79, "volume": 165439.0}, {"date": "2026-05-05", "close": 3.81, "volume": 213565.0}, {"date": "2026-05-06", "close": 4.01, "volume": 881519.0}, {"date": "2026-05-07", "close": 3.76, "volume": 279692.0}, {"date": "2026-05-08", "close": 3.77, "volume": 260062.0}, {"date": "2026-05-11", "close": 3.77, "volume": 226708.0}, {"date": "2026-05-12", "close": 4.06, "volume": 811296.0}, {"date": "2026-05-13", "close": 4.19, "volume": 681456.0}, {"date": "2026-05-14", "close": 5.13, "volume": 3786615.0}, {"date": "2026-05-15", "close": 4.33, "volume": 616644.0}, {"date": "2026-05-18", "close": 3.89, "volume": 727492.0}, {"date": "2026-05-19", "close": 3.74, "volume": 236582.0}, {"date": "2026-05-20", "close": 4.02, "volume": 272961.0}, {"date": "2026-05-21", "close": 4.08, "volume": 756355.0}, {"date": "2026-05-22", "close": 4.18, "volume": 1039236.0}, {"date": "2026-05-26", "close": 3.94, "volume": 590890.0}, {"date": "2026-05-27", "close": 3.97, "volume": 361872.0}, {"date": "2026-05-28", "close": 4.76, "volume": 930537.0}, {"date": "2026-05-29", "close": 4.37, "volume": 491545.0}, {"date": "2026-06-01", "close": 4.2, "volume": 345138.0}, {"date": "2026-06-02", "close": 4.1, "volume": 440501.0}, {"date": "2026-06-03", "close": 3.85, "volume": 343897.0}, {"date": "2026-06-04", "close": 3.79, "volume": 333180.0}, {"date": "2026-06-05", "close": 3.71, "volume": 497134.0}, {"date": "2026-06-08", "close": 3.78, "volume": 268258.0}, {"date": "2026-06-09", "close": 3.79, "volume": 302068.0}, {"date": "2026-06-10", "close": 3.71, "volume": 184997.0}, {"date": "2026-06-11", "close": 3.82, "volume": 259490.0}, {"date": "2026-06-12", "close": 3.87, "volume": 186039.0}, {"date": "2026-06-15", "close": 4.07, "volume": 453988.0}, {"date": "2026-06-16", "close": 3.87, "volume": 286349.0}, {"date": "2026-06-17", "close": 3.86, "volume": 186024.0}, {"date": "2026-06-18", "close": 4.02, "volume": 302209.0}, {"date": "2026-06-22", "close": 3.99, "volume": 538354.0}, {"date": "2026-06-23", "close": 3.89, "volume": 250052.0}, {"date": "2026-06-24", "close": 3.81, "volume": 155935.0}, {"date": "2026-06-25", "close": 3.71, "volume": 167944.0}, {"date": "2026-06-26", "close": 3.58, "volume": 254287.0}, {"date": "2026-06-29", "close": 3.7, "volume": 156051.0}, {"date": "2026-06-30", "close": 3.9, "volume": 285673.0}, {"date": "2026-07-01", "close": 3.96, "volume": 676161.0}, {"date": "2026-07-02", "close": 3.85, "volume": 264975.0}, {"date": "2026-07-06", "close": 3.85, "volume": 207233.0}, {"date": "2026-07-07", "close": 3.67, "volume": 277168.0}, {"date": "2026-07-08", "close": 3.66, "volume": 131367.0}, {"date": "2026-07-09", "close": 3.72, "volume": 78313.0}, {"date": "2026-07-10", "close": 3.61, "volume": 129088.0}, {"date": "2026-07-13", "close": 3.43, "volume": 253857.0}, {"date": "2026-07-14", "close": 3.45, "volume": 90750.0}, {"date": "2026-07-15", "close": 3.48, "volume": 166102.0}, {"date": "2026-07-16", "close": 3.3, "volume": 288676.0}, {"date": "2026-07-17", "close": 3.44, "volume": 213125.0}, {"date": "2026-07-20", "close": 3.45, "volume": 88166.0}, {"date": "2026-07-21", "close": 3.41, "volume": 145260.0}, {"date": "2026-07-22", "close": 3.31, "volume": 153277.0}, {"date": "2026-07-23", "close": 3.35, "volume": 144512.0}, {"date": "2026-07-24", "close": 3.23, "volume": 97864.0}, {"date": "2026-07-27", "close": 3.22, "volume": 141725.0}, {"date": "2026-07-28", "close": 2.84, "volume": 431737.0}, {"date": "2026-07-29", "close": 2.51, "volume": 395970.0}, {"date": "2026-07-30", "close": 2.71, "volume": 189778.0}, {"date": "2026-07-31", "close": 2.61, "volume": 194578.0}, {"date": "2026-08-03", "close": 2.75, "volume": 75276.0}, {"date": "2026-08-04", "close": 2.93, "volume": 242375.0}, {"date": "2026-08-05", "close": 2.95, "volume": 117382.0}, {"date": "2026-08-06", "close": 2.8, "volume": 87151.0}, {"date": "2026-08-07", "close": 2.92, "volume": 106732.0}, {"date": "2026-08-10", "close": 2.82, "volume": 99067.0}, {"date": "2026-08-11", "close": 2.89, "volume": 63093.0}, {"date": "2026-08-12", "close": 2.89, "volume": 48522.0}, {"date": "2026-08-13", "close": 2.86, "volume": 74023.0}, {"date": "2026-08-14", "close": 2.77, "volume": 113825.0}, {"date": "2026-08-17", "close": 2.81, "volume": 158324.0}, {"date": "2026-08-18", "close": 2.69, "volume": 138413.0}, {"date": "2026-08-19", "close": 2.69, "volume": 115366.0}, {"date": "2026-08-20", "close": 2.73, "volume": 97083.0}, {"date": "2026-08-21", "close": 2.58, "volume": 182476.0}, {"date": "2026-08-24", "close": 2.41, "volume": 258463.0}, {"date": "2026-08-25", "close": 2.44, "volume": 49099.0}, {"date": "2026-08-26", "close": 2.49, "volume": 129752.0}, {"date": "2026-08-27", "close": 2.37, "volume": 192530.0}, {"date": "2026-08-28", "close": 2.35, "volume": 109165.0}, {"date": "2026-08-31", "close": 2.32, "volume": 187936.0}, {"date": "2026-09-01", "close": 2.09, "volume": 350775.0}, {"date": "2026-09-02", "close": 1.91, "volume": 566231.0}, {"date": "2026-09-03", "close": 1.88, "volume": 355623.0}, {"date": "2026-09-04", "close": 1.79, "volume": 366290.0}, {"date": "2026-09-08", "close": 1.93, "volume": 445021.0}, {"date": "2026-09-09", "close": 1.78, "volume": 190442.0}, {"date": "2026-09-10", "close": 1.65, "volume": 228197.0}, {"date": "2026-09-11", "close": 1.71, "volume": 241935.0}, {"date": "2026-09-14", "close": 0.5601, "volume": 10185570.0}, {"date": "2026-09-15", "close": 0.4413, "volume": 3923835.0}, {"date": "2026-09-16", "close": 0.964, "volume": 237700500.0}, {"date": "2026-09-17", "close": 0.76, "volume": 8760905.0}, {"date": "2026-09-18", "close": 0.7633, "volume": 4536580.0}, {"date": "2026-09-21", "close": 0.7847, "volume": 1810902.0}, {"date": "2026-09-22", "close": 0.8926, "volume": 7617035.0}], "refreshing": true}