{"ticker": "RDGT", "overview": {"cik": "1856084", "ticker": "RDGT", "name": "Ridgetech Inc.", "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "sic": "5912", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085762", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-083638", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083634", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-29", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-082575", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082342", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080089", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079699", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079698", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001213900-26-079697", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079424", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000072", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000071", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042582", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039813", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024126", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-126327", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-126318", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-122332", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-15", "title": "Form EFFECT", "accession": "9999999995-25-003740", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDGT", "has_prices": true, "as_of": "2026-09-22", "last": 0.92, "prev_close": 0.9, "change": 0.020000000000000018, "change_pct": 0.02222222222222224, "session_volume": 12605.0, "vwap_5": 0.980865218991028, "vwap_20": 1.0070511857319933, "vwap_60": 1.1651525498047322, "vwap_250": 1.751707155979923, "high_52w": 760.1199, "low_52w": 0.7102, "avg_volume_20": 367642.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-079698", "src": "INSIDERS", "ticker": "RDGT", "cik": "1856084", "company": "Ridgetech Inc.", "company_raw": "Ridgetech Inc.", "who": "Lingtao Kong", "who_key": "Kong Lingtao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "Director files routine paperwork on RDGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856084/000121390026079698/0001213900-26-079698-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "13DG-0001213900-26-079699", "src": "13DG", "ticker": "RDGT", "cik": "1856084", "company": "Ridgetech Inc.", "company_raw": "Ridgetech Inc.", "who": "Lingtao Kong", "who_key": "Kong Lingtao", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "Kong Lingtao moves to a 3.2% activist stake in RDGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2057625/0001213900-26-079699-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157849}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-079699", "src": "13DG", "ticker": "RDGT", "cik": "1856084", "company": "Ridgetech Inc.", "company_raw": "Ridgetech Inc.", "who": "Lingtao Kong", "who_key": "Kong Lingtao", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "Kong Lingtao moves to a 3.2% activist stake in RDGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2057625/0001213900-26-079699-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157849}], "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": "Ridgetech, Inc. - Ordinary Shares", "new_value": "Ridgetech Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856084", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856084", "applied": 1, "detected_at": "2026-10-27T10:10:03.272577"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085762", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-083638", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083634", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-29", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-082575", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082342", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080089", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079699", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079698", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001213900-26-079697", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079424", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000072", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000071", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042582", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039813", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024126", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-25-126327", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-126318", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-122332", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-15", "title": "Form EFFECT", "accession": "9999999995-25-003740", "price_sensitive": false}], "performance": {"ticker": "RDGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 63690.7035, "volume": 1.0}, {"date": "2016-09-23", "close": 64770.2069, "volume": null}, {"date": "2016-09-26", "close": 64050.5379, "volume": null}, {"date": "2016-09-27", "close": 64410.3724, "volume": null}, {"date": "2016-09-28", "close": 64050.5379, "volume": null}, {"date": "2016-09-29", "close": 64050.5379, "volume": null}, {"date": "2016-09-30", "close": 64050.5379, "volume": 1.0}, {"date": "2016-10-03", "close": 63849.0306, "volume": null}, {"date": "2016-10-04", "close": 63330.869, "volume": null}, {"date": "2016-10-05", "close": 64050.5379, "volume": null}, {"date": "2016-10-06", "close": 62974.6328, "volume": null}, {"date": "2016-10-07", "close": 62938.6494, "volume": 2.0}, {"date": "2016-10-10", "close": 61531.6966, "volume": 1.0}, {"date": "2016-10-11", "close": 60812.0276, "volume": null}, {"date": "2016-10-12", "close": 59012.8552, "volume": 1.0}, {"date": "2016-10-13", "close": 56134.1793, "volume": 3.0}, {"date": "2016-10-14", "close": 66569.3793, "volume": 9.0}, {"date": "2016-10-17", "close": 63841.8339, "volume": 5.0}, {"date": "2016-10-18", "close": 64410.3724, "volume": 1.0}, {"date": "2016-10-19", "close": 62251.3655, "volume": null}, {"date": "2016-10-20", "close": 62611.2, "volume": null}, {"date": "2016-10-21", "close": 61171.8621, "volume": 2.0}, {"date": "2016-10-24", "close": 60812.0276, "volume": 3.0}, {"date": "2016-10-25", "close": 59732.5241, "volume": 1.0}, {"date": "2016-10-26", "close": 61891.531, "volume": 2.0}, {"date": "2016-10-27", "close": 62611.2, "volume": null}, {"date": "2016-10-28", "close": 60092.3586, "volume": 4.0}, {"date": "2016-10-31", "close": 60092.3586, "volume": null}, {"date": "2016-11-01", "close": 60092.3586, "volume": null}, {"date": "2016-11-02", "close": 57933.3517, "volume": null}, {"date": "2016-11-03", "close": 57933.3517, "volume": null}, {"date": "2016-11-04", "close": 58653.0207, "volume": 1.0}, {"date": "2016-11-07", "close": 58653.0207, "volume": null}, {"date": "2016-11-08", "close": 62611.2, "volume": 2.0}, {"date": "2016-11-09", "close": 59012.8552, "volume": 3.0}, {"date": "2016-11-10", "close": 60452.1931, "volume": null}, {"date": "2016-11-11", "close": 59732.5241, "volume": null}, {"date": "2016-11-14", "close": 59372.6897, "volume": null}, {"date": "2016-11-15", "close": 60092.3586, "volume": null}, {"date": "2016-11-16", "close": 60812.0276, "volume": 1.0}, {"date": "2016-11-17", "close": 65813.7269, "volume": 3.0}, {"date": "2016-11-18", "close": 64050.5379, "volume": 1.0}, {"date": "2016-11-21", "close": 65489.8759, "volume": 1.0}, {"date": "2016-11-22", "close": 61531.6966, "volume": 1.0}, {"date": "2016-11-23", "close": 60812.0276, "volume": null}, {"date": "2016-11-25", "close": 61171.8621, "volume": null}, {"date": "2016-11-28", "close": 60772.4458, "volume": null}, {"date": "2016-11-29", "close": 59012.8552, "volume": null}, {"date": "2016-11-30", "close": 59732.5241, "volume": null}, {"date": "2016-12-01", "close": 59372.6897, "volume": null}, {"date": "2016-12-02", "close": 59531.0168, "volume": 1.0}, {"date": "2016-12-05", "close": 61891.531, "volume": null}, {"date": "2016-12-06", "close": 63330.869, "volume": 1.0}, {"date": "2016-12-07", "close": 64950.1241, "volume": null}, {"date": "2016-12-08", "close": 64770.2069, "volume": null}, {"date": "2016-12-09", "close": 63287.6888, "volume": null}, {"date": "2016-12-12", "close": 62971.0345, "volume": null}, {"date": "2016-12-13", "close": 65489.8759, "volume": null}, {"date": "2016-12-14", "close": 63330.869, "volume": null}, {"date": "2016-12-15", "close": 62611.2, "volume": null}, {"date": "2016-12-16", "close": 63284.0905, "volume": null}, {"date": "2016-12-19", "close": 64410.3724, "volume": null}, {"date": "2016-12-20", "close": 63690.7035, "volume": 1.0}, {"date": "2016-12-21", "close": 64050.5379, "volume": null}, {"date": "2016-12-22", "close": 61531.6966, "volume": null}, {"date": "2016-12-23", "close": 64770.2069, "volume": null}, {"date": "2016-12-27", "close": 61531.6966, "volume": 1.0}, {"date": "2016-12-28", "close": 62251.3655, "volume": null}, {"date": "2016-12-29", "close": 61711.6138, "volume": null}, {"date": "2016-12-30", "close": 61171.8621, "volume": 1.0}, {"date": "2017-01-03", "close": 63330.869, "volume": 1.0}, {"date": "2017-01-04", "close": 65849.7104, "volume": 2.0}, {"date": "2017-01-05", "close": 61891.531, "volume": null}, {"date": "2017-01-06", "close": 61531.6966, "volume": null}, {"date": "2017-01-09", "close": 65130.0414, "volume": 1.0}, {"date": "2017-01-10", "close": 65738.1617, "volume": 2.0}, {"date": "2017-01-11", "close": 65849.7104, "volume": null}, {"date": "2017-01-12", "close": 65849.7104, "volume": null}, {"date": "2017-01-13", "close": 66209.5448, "volume": 1.0}, {"date": "2017-01-17", "close": 65130.0414, "volume": null}, {"date": "2017-01-18", "close": 65130.0414, "volume": 3.0}, {"date": "2017-01-19", "close": 64770.2069, "volume": 10.0}, {"date": "2017-01-20", "close": 64410.3724, "volume": 3.0}, {"date": "2017-01-23", "close": 65489.8759, "volume": 1.0}, {"date": "2017-01-24", "close": 65849.7104, "volume": 2.0}, {"date": "2017-01-25", "close": 65130.0414, "volume": 1.0}, {"date": "2017-01-26", "close": 65130.0414, "volume": null}, {"date": "2017-01-27", "close": 63330.869, "volume": null}, {"date": "2017-01-30", "close": 64770.2069, "volume": 1.0}, {"date": "2017-01-31", "close": 66569.3793, "volume": 4.0}, {"date": "2017-02-01", "close": 69088.2207, "volume": 4.0}, {"date": "2017-02-02", "close": 66569.3793, "volume": 1.0}, {"date": "2017-02-03", "close": 66929.2138, "volume": 1.0}, {"date": "2017-02-06", "close": 67648.8828, "volume": null}, {"date": "2017-02-07", "close": 67249.4665, "volume": null}, {"date": "2017-02-08", "close": 71607.0621, "volume": 15.0}, {"date": "2017-02-09", "close": 72326.731, "volume": 5.0}, {"date": "2017-02-10", "close": 69088.2207, "volume": 1.0}, {"date": "2017-02-13", "close": 69656.7592, "volume": 2.0}, {"date": "2017-02-14", "close": 70167.7241, "volume": null}, {"date": "2017-02-15", "close": 69779.1029, "volume": 1.0}, {"date": "2017-02-16", "close": 69807.8897, "volume": null}, {"date": "2017-02-17", "close": 69448.0552, "volume": null}, {"date": "2017-02-21", "close": 69448.0552, "volume": null}, {"date": "2017-02-22", "close": 69448.0552, "volume": null}, {"date": "2017-02-23", "close": 68785.9597, "volume": null}, {"date": "2017-02-24", "close": 68368.5517, "volume": null}, {"date": "2017-02-27", "close": 65130.0414, "volume": 2.0}, {"date": "2017-02-28", "close": 65849.7104, "volume": null}, {"date": "2017-03-01", "close": 66569.3793, "volume": null}, {"date": "2017-03-02", "close": 65493.4742, "volume": 1.0}, {"date": "2017-03-03", "close": 65079.6646, "volume": null}, {"date": "2017-03-06", "close": 64770.2069, "volume": null}, {"date": "2017-03-07", "close": 64856.5672, "volume": null}, {"date": "2017-03-08", "close": 64770.2069, "volume": null}, {"date": "2017-03-09", "close": 65489.8759, "volume": null}, {"date": "2017-03-10", "close": 65489.8759, "volume": null}, {"date": "2017-03-13", "close": 64827.7804, "volume": null}, {"date": "2017-03-14", "close": 64406.7741, "volume": 1.0}, {"date": "2017-03-15", "close": 64410.3724, "volume": null}, {"date": "2017-03-16", "close": 64147.6932, "volume": 1.0}, {"date": "2017-03-17", "close": 64050.5379, "volume": 1.0}, {"date": "2017-03-20", "close": 63690.7035, "volume": null}, {"date": "2017-03-21", "close": 63816.6455, "volume": null}, {"date": "2017-03-22", "close": 64050.5379, "volume": null}, {"date": "2017-03-23", "close": 63690.7035, "volume": null}, {"date": "2017-03-24", "close": 64050.5379, "volume": null}, {"date": "2017-03-27", "close": 64442.7575, "volume": null}, {"date": "2017-03-28", "close": 64770.2069, "volume": null}, {"date": "2017-03-29", "close": 65489.8759, "volume": 1.0}, {"date": "2017-03-30", "close": 64806.1904, "volume": null}, {"date": "2017-03-31", "close": 64770.2069, "volume": null}, {"date": "2017-04-03", "close": 64050.5379, "volume": null}, {"date": "2017-04-04", "close": 63330.869, "volume": null}, {"date": "2017-04-05", "close": 64054.1363, "volume": null}, {"date": "2017-04-06", "close": 63694.3018, "volume": null}, {"date": "2017-04-07", "close": 65489.8759, "volume": 3.0}, {"date": "2017-04-10", "close": 63330.869, "volume": null}, {"date": "2017-04-11", "close": 61891.531, "volume": null}, {"date": "2017-04-12", "close": 63330.869, "volume": 1.0}, {"date": "2017-04-13", "close": 62251.3655, "volume": null}, {"date": "2017-04-17", "close": 65705.7766, "volume": null}, {"date": "2017-04-18", "close": 62971.0345, "volume": 1.0}, {"date": "2017-04-19", "close": 63330.869, "volume": null}, {"date": "2017-04-20", "close": 62971.0345, "volume": 1.0}, {"date": "2017-04-21", "close": 64489.536, "volume": null}, {"date": "2017-04-24", "close": 64590.2897, "volume": null}, {"date": "2017-04-25", "close": 64640.6665, "volume": null}, {"date": "2017-04-26", "close": 65489.8759, "volume": null}, {"date": "2017-04-27", "close": 65130.0414, "volume": null}, {"date": "2017-04-28", "close": 64050.5379, "volume": null}, {"date": "2017-05-01", "close": 65489.8759, "volume": null}, {"date": "2017-05-02", "close": 64626.2731, "volume": null}, {"date": "2017-05-03", "close": 64860.1655, "volume": null}, {"date": "2017-05-04", "close": 65130.0414, "volume": 1.0}, {"date": "2017-05-05", "close": 65130.0414, "volume": null}, {"date": "2017-05-08", "close": 64410.3724, "volume": null}, {"date": "2017-05-09", "close": 62971.0345, "volume": 1.0}, {"date": "2017-05-10", "close": 63690.7035, "volume": null}, {"date": "2017-05-11", "close": 62971.0345, "volume": null}, {"date": "2017-05-12", "close": 63287.6888, "volume": null}, {"date": "2017-05-15", "close": 62971.0345, "volume": null}, {"date": "2017-05-16", "close": 62971.0345, "volume": null}, {"date": "2017-05-17", "close": 63392.0408, "volume": null}, {"date": "2017-05-18", "close": 62251.3655, "volume": 1.0}, {"date": "2017-05-19", "close": 62611.2, "volume": null}, {"date": "2017-05-22", "close": 62971.0345, "volume": null}, {"date": "2017-05-23", "close": 62251.3655, "volume": null}, {"date": "2017-05-24", "close": 64770.2069, "volume": null}, {"date": "2017-05-25", "close": 62971.0345, "volume": 2.0}, {"date": "2017-05-26", "close": 62971.0345, "volume": null}, {"date": "2017-05-30", "close": 64050.5379, "volume": null}, {"date": "2017-05-31", "close": 62971.0345, "volume": null}, {"date": "2017-06-01", "close": 63690.7035, "volume": 1.0}, {"date": "2017-06-02", "close": 62611.2, "volume": null}, {"date": "2017-06-05", "close": 61171.8621, "volume": 1.0}, {"date": "2017-06-06", "close": 62611.2, "volume": 1.0}, {"date": "2017-06-07", "close": 61938.3095, "volume": null}, {"date": "2017-06-08", "close": 63690.7035, "volume": 1.0}, {"date": "2017-06-09", "close": 64410.3724, "volume": null}, {"date": "2017-06-12", "close": 62971.0345, "volume": null}, {"date": "2017-06-13", "close": 65363.9338, "volume": null}, {"date": "2017-06-14", "close": 62971.0345, "volume": null}, {"date": "2017-06-15", "close": 61531.6966, "volume": 1.0}, {"date": "2017-06-16", "close": 63330.869, "volume": null}, {"date": "2017-06-19", "close": 61531.6966, "volume": null}, {"date": "2017-06-20", "close": 61171.8621, "volume": null}, {"date": "2017-06-21", "close": 61891.531, "volume": null}, {"date": "2017-06-22", "close": 62251.3655, "volume": null}, {"date": "2017-06-23", "close": 60812.0276, "volume": null}, {"date": "2017-06-26", "close": 61535.2949, "volume": null}, {"date": "2017-06-27", "close": 64410.3724, "volume": null}, {"date": "2017-06-28", "close": 61891.531, "volume": null}, {"date": "2017-06-29", "close": 62611.2, "volume": null}, {"date": "2017-06-30", "close": 62791.1172, "volume": 1.0}, {"date": "2017-07-03", "close": 63330.869, "volume": null}, {"date": "2017-07-05", "close": 62647.1835, "volume": null}, {"date": "2017-07-06", "close": 63816.6455, "volume": null}, {"date": "2017-07-07", "close": 63330.869, "volume": null}, {"date": "2017-07-10", "close": 60812.0276, "volume": 1.0}, {"date": "2017-07-11", "close": 62971.0345, "volume": null}, {"date": "2017-07-12", "close": 63330.869, "volume": null}, {"date": "2017-07-13", "close": 61891.531, "volume": null}, {"date": "2017-07-14", "close": 62215.3821, "volume": 1.0}, {"date": "2017-07-17", "close": 61531.6966, "volume": 1.0}, {"date": "2017-07-18", "close": 61171.8621, "volume": 1.0}, {"date": "2017-07-19", "close": 62611.2, "volume": null}, {"date": "2017-07-20", "close": 60812.0276, "volume": null}, {"date": "2017-07-21", "close": 61524.4999, "volume": null}, {"date": "2017-07-24", "close": 62251.3655, "volume": null}, {"date": "2017-07-25", "close": 62211.7837, "volume": null}, {"date": "2017-07-26", "close": 62251.3655, "volume": null}, {"date": "2017-07-27", "close": 60092.3586, "volume": null}, {"date": "2017-07-28", "close": 60452.1931, "volume": null}, {"date": "2017-07-31", "close": 60092.3586, "volume": null}, {"date": "2017-08-01", "close": 59736.1225, "volume": null}, {"date": "2017-08-02", "close": 59012.8552, "volume": null}, {"date": "2017-08-03", "close": 59732.5241, "volume": 2.0}, {"date": "2017-08-04", "close": 59728.9258, "volume": null}, {"date": "2017-08-07", "close": 59012.8552, "volume": null}, {"date": "2017-08-08", "close": 59012.8552, "volume": 1.0}, {"date": "2017-08-09", "close": 60092.3586, "volume": null}, {"date": "2017-08-10", "close": 60092.3586, "volume": null}, {"date": "2017-08-11", "close": 60002.4, "volume": null}, {"date": "2017-08-14", "close": 60452.1931, "volume": null}, {"date": "2017-08-15", "close": 60452.1931, "volume": null}, {"date": "2017-08-16", "close": 62251.3655, "volume": null}, {"date": "2017-08-17", "close": 56134.1793, "volume": 1.0}, {"date": "2017-08-18", "close": 57933.3517, "volume": null}, {"date": "2017-08-21", "close": 57177.6993, "volume": null}, {"date": "2017-08-22", "close": 59372.6897, "volume": null}, {"date": "2017-08-23", "close": 58653.0207, "volume": 1.0}, {"date": "2017-08-24", "close": 58653.0207, "volume": 1.0}, {"date": "2017-08-25", "close": 58296.7846, "volume": null}, {"date": "2017-08-28", "close": 59012.8552, "volume": null}, {"date": "2017-08-29", "close": 57933.3517, "volume": null}, {"date": "2017-08-30", "close": 57210.0844, "volume": null}, {"date": "2017-08-31", "close": 56098.1959, "volume": 1.0}, {"date": "2017-09-01", "close": 57933.3517, "volume": 2.0}, {"date": "2017-09-05", "close": 58289.5879, "volume": null}, {"date": "2017-09-06", "close": 56134.1793, "volume": null}, {"date": "2017-09-07", "close": 58293.1862, "volume": 2.0}, {"date": "2017-09-08", "close": 57357.6166, "volume": 1.0}, {"date": "2017-09-11", "close": 58293.1862, "volume": 2.0}, {"date": "2017-09-12", "close": 58653.0207, "volume": null}, {"date": "2017-09-13", "close": 57753.4345, "volume": null}, {"date": "2017-09-14", "close": 58293.1862, "volume": null}, {"date": "2017-09-15", "close": 57217.2811, "volume": 1.0}, {"date": "2017-09-18", "close": 57933.3517, "volume": null}, {"date": "2017-09-19", "close": 57573.5172, "volume": null}, {"date": "2017-09-20", "close": 57933.3517, "volume": null}, {"date": "2017-09-21", "close": 58653.0207, "volume": 1.0}, {"date": "2017-09-22", "close": 58293.1862, "volume": null}, {"date": "2017-09-25", "close": 58296.7846, "volume": null}, {"date": "2017-09-26", "close": 58113.269, "volume": null}, {"date": "2017-09-27", "close": 56853.8483, "volume": null}, {"date": "2017-09-28", "close": 58653.0207, "volume": null}, {"date": "2017-09-29", "close": 58149.2524, "volume": null}, {"date": "2017-10-02", "close": 58473.1035, "volume": null}, {"date": "2017-10-03", "close": 58818.5446, "volume": 1.0}, {"date": "2017-10-04", "close": 57213.6828, "volume": null}, {"date": "2017-10-05", "close": 56853.8483, "volume": null}, {"date": "2017-10-06", "close": 56594.7675, "volume": null}, {"date": "2017-10-09", "close": 59696.5407, "volume": 4.0}, {"date": "2017-10-10", "close": 58653.0207, "volume": 2.0}, {"date": "2017-10-11", "close": 57573.5172, "volume": null}, {"date": "2017-10-12", "close": 57573.5172, "volume": null}, {"date": "2017-10-13", "close": 57213.6828, "volume": 1.0}, {"date": "2017-10-16", "close": 57933.3517, "volume": null}, {"date": "2017-10-17", "close": 55774.3448, "volume": 1.0}, {"date": "2017-10-18", "close": 56134.1793, "volume": null}, {"date": "2017-10-19", "close": 56134.1793, "volume": null}, {"date": "2017-10-20", "close": 56494.0138, "volume": 1.0}, {"date": "2017-10-23", "close": 56501.2105, "volume": null}, {"date": "2017-10-24", "close": 55774.3448, "volume": null}, {"date": "2017-10-25", "close": 55810.3283, "volume": null}, {"date": "2017-10-26", "close": 57033.7655, "volume": null}, {"date": "2017-10-27", "close": 55414.5104, "volume": 1.0}, {"date": "2017-10-30", "close": 55051.0775, "volume": 1.0}, {"date": "2017-10-31", "close": 53255.5035, "volume": null}, {"date": "2017-11-01", "close": 52895.669, "volume": 2.0}, {"date": "2017-11-02", "close": 53615.3379, "volume": 1.0}, {"date": "2017-11-03", "close": 53975.1724, "volume": null}, {"date": "2017-11-06", "close": 54874.7586, "volume": null}, {"date": "2017-11-07", "close": 54335.0069, "volume": null}, {"date": "2017-11-08", "close": 54335.0069, "volume": 1.0}, {"date": "2017-11-09", "close": 53975.1724, "volume": 6.0}, {"date": "2017-11-10", "close": 55054.6759, "volume": 2.0}, {"date": "2017-11-13", "close": 56134.1793, "volume": 2.0}, {"date": "2017-11-14", "close": 54335.0069, "volume": null}, {"date": "2017-11-15", "close": 55414.5104, "volume": 1.0}, {"date": "2017-11-16", "close": 56090.9992, "volume": 1.0}, {"date": "2017-11-17", "close": 55378.5269, "volume": null}, {"date": "2017-11-20", "close": 55223.7981, "volume": null}, {"date": "2017-11-21", "close": 55414.5104, "volume": null}, {"date": "2017-11-22", "close": 57213.6828, "volume": 1.0}, {"date": "2017-11-24", "close": 53975.1724, "volume": 2.0}, {"date": "2017-11-27", "close": 53975.1724, "volume": 1.0}, {"date": "2017-11-28", "close": 54694.8414, "volume": null}, {"date": "2017-11-29", "close": 54137.0979, "volume": null}, {"date": "2017-11-30", "close": 53255.5035, "volume": null}, {"date": "2017-12-01", "close": 53316.6753, "volume": null}, {"date": "2017-12-04", "close": 51816.1655, "volume": 1.0}, {"date": "2017-12-05", "close": 52895.669, "volume": null}, {"date": "2017-12-06", "close": 54263.04, "volume": 2.0}, {"date": "2017-12-07", "close": 52798.5137, "volume": null}, {"date": "2017-12-08", "close": 53975.1724, "volume": null}, {"date": "2017-12-11", "close": 52895.669, "volume": null}, {"date": "2017-12-12", "close": 51456.331, "volume": null}, {"date": "2017-12-13", "close": 52179.5984, "volume": null}, {"date": "2017-12-14", "close": 52176.0, "volume": null}, {"date": "2017-12-15", "close": 52535.8345, "volume": null}, {"date": "2017-12-18", "close": 52064.4513, "volume": 1.0}, {"date": "2017-12-19", "close": 52535.8345, "volume": 1.0}, {"date": "2017-12-20", "close": 51816.1655, "volume": null}, {"date": "2017-12-21", "close": 47498.1517, "volume": 1.0}, {"date": "2017-12-22", "close": 46058.8138, "volume": 1.0}, {"date": "2017-12-26", "close": 47494.5534, "volume": 1.0}, {"date": "2017-12-27", "close": 47498.1517, "volume": 1.0}, {"date": "2017-12-28", "close": 46778.4828, "volume": 1.0}, {"date": "2017-12-29", "close": 44619.4759, "volume": 1.0}, {"date": "2018-01-02", "close": 47318.2345, "volume": null}, {"date": "2018-01-03", "close": 47134.7189, "volume": 1.0}, {"date": "2018-01-04", "close": 51456.331, "volume": 5.0}, {"date": "2018-01-05", "close": 56137.7777, "volume": 8.0}, {"date": "2018-01-08", "close": 53255.5035, "volume": 1.0}, {"date": "2018-01-09", "close": 51456.331, "volume": null}, {"date": "2018-01-10", "close": 51100.0949, "volume": null}, {"date": "2018-01-11", "close": 53975.1724, "volume": 6.0}, {"date": "2018-01-12", "close": 52895.669, "volume": 1.0}, {"date": "2018-01-16", "close": 51456.331, "volume": 1.0}, {"date": "2018-01-17", "close": 52895.669, "volume": null}, {"date": "2018-01-18", "close": 51456.331, "volume": null}, {"date": "2018-01-19", "close": 52014.0745, "volume": 1.0}, {"date": "2018-01-22", "close": 51456.331, "volume": 1.0}, {"date": "2018-01-23", "close": 50700.6786, "volume": 1.0}, {"date": "2018-01-24", "close": 49657.1586, "volume": 1.0}, {"date": "2018-01-25", "close": 50376.8276, "volume": null}, {"date": "2018-01-26", "close": 55774.3448, "volume": 3.0}, {"date": "2018-01-29", "close": 53975.1724, "volume": 2.0}, {"date": "2018-01-30", "close": 51816.1655, "volume": null}, {"date": "2018-01-31", "close": 50736.6621, "volume": 1.0}, {"date": "2018-02-01", "close": 50952.5628, "volume": null}, {"date": "2018-02-02", "close": 48217.8207, "volume": 3.0}, {"date": "2018-02-05", "close": 46058.8138, "volume": 1.0}, {"date": "2018-02-06", "close": 50376.8276, "volume": null}, {"date": "2018-02-07", "close": 49837.0759, "volume": null}, {"date": "2018-02-08", "close": 49297.3241, "volume": null}, {"date": "2018-02-09", "close": 46778.4828, "volume": 1.0}, {"date": "2018-02-12", "close": 48217.8207, "volume": null}, {"date": "2018-02-13", "close": 47494.5534, "volume": null}, {"date": "2018-02-14", "close": 48937.4897, "volume": 1.0}, {"date": "2018-02-15", "close": 47857.9862, "volume": null}, {"date": "2018-02-16", "close": 49297.3241, "volume": null}, {"date": "2018-02-20", "close": 49297.3241, "volume": null}, {"date": "2018-02-21", "close": 49297.3241, "volume": null}, {"date": "2018-02-22", "close": 50736.6621, "volume": null}, {"date": "2018-02-23", "close": 51816.1655, "volume": null}, {"date": "2018-02-26", "close": 50376.8276, "volume": null}, {"date": "2018-02-27", "close": 51456.331, "volume": null}, {"date": "2018-02-28", "close": 51456.331, "volume": null}, {"date": "2018-03-01", "close": 51456.331, "volume": null}, {"date": "2018-03-02", "close": 51096.4966, "volume": null}, {"date": "2018-03-05", "close": 50376.8276, "volume": null}, {"date": "2018-03-06", "close": 48937.4897, "volume": null}, {"date": "2018-03-07", "close": 51096.4966, "volume": null}, {"date": "2018-03-08", "close": 50016.9931, "volume": null}, {"date": "2018-03-09", "close": 49829.8792, "volume": null}, {"date": "2018-03-12", "close": 50016.9931, "volume": null}, {"date": "2018-03-13", "close": 51999.6811, "volume": 1.0}, {"date": "2018-03-14", "close": 47498.1517, "volume": 1.0}, {"date": "2018-03-15", "close": 50376.8276, "volume": 1.0}, {"date": "2018-03-16", "close": 49297.3241, "volume": null}, {"date": "2018-03-19", "close": 48937.4897, "volume": 1.0}, {"date": "2018-03-20", "close": 49653.5603, "volume": null}, {"date": "2018-03-21", "close": 50754.6538, "volume": null}, {"date": "2018-03-22", "close": 48937.4897, "volume": null}, {"date": "2018-03-23", "close": 49981.0097, "volume": null}, {"date": "2018-03-26", "close": 48275.3942, "volume": 1.0}, {"date": "2018-03-27", "close": 48631.6304, "volume": null}, {"date": "2018-03-28", "close": 47857.9862, "volume": null}, {"date": "2018-03-29", "close": 48541.6717, "volume": null}, {"date": "2018-04-02", "close": 47138.3172, "volume": null}, {"date": "2018-04-03", "close": 47138.3172, "volume": null}, {"date": "2018-04-04", "close": 48937.4897, "volume": null}, {"date": "2018-04-05", "close": 47857.9862, "volume": null}, {"date": "2018-04-06", "close": 48937.4897, "volume": null}, {"date": "2018-04-09", "close": 49297.3241, "volume": null}, {"date": "2018-04-10", "close": 48556.0651, "volume": null}, {"date": "2018-04-11", "close": 48221.419, "volume": null}, {"date": "2018-04-12", "close": 48577.6552, "volume": null}, {"date": "2018-04-13", "close": 47501.7501, "volume": null}, {"date": "2018-04-16", "close": 50736.6621, "volume": 1.0}, {"date": "2018-04-17", "close": 48937.4897, "volume": null}, {"date": "2018-04-18", "close": 50384.0243, "volume": 1.0}, {"date": "2018-04-19", "close": 48937.4897, "volume": null}, {"date": "2018-04-20", "close": 49657.1586, "volume": null}, {"date": "2018-04-23", "close": 49657.1586, "volume": null}, {"date": "2018-04-24", "close": 50333.6475, "volume": null}, {"date": "2018-04-25", "close": 49657.1586, "volume": null}, {"date": "2018-04-26", "close": 50052.9766, "volume": null}, {"date": "2018-04-27", "close": 50016.9931, "volume": null}, {"date": "2018-04-30", "close": 49865.8626, "volume": null}, {"date": "2018-05-01", "close": 48973.4731, "volume": null}, {"date": "2018-05-02", "close": 47138.3172, "volume": null}, {"date": "2018-05-03", "close": 49297.3241, "volume": null}, {"date": "2018-05-04", "close": 50376.8276, "volume": 5.0}, {"date": "2018-05-07", "close": 50016.9931, "volume": null}, {"date": "2018-05-08", "close": 50016.9931, "volume": null}, {"date": "2018-05-09", "close": 51096.4966, "volume": 2.0}, {"date": "2018-05-10", "close": 53215.9217, "volume": 3.0}, {"date": "2018-05-11", "close": 55774.3448, "volume": null}, {"date": "2018-05-14", "close": 59318.7145, "volume": 1.0}, {"date": "2018-05-15", "close": 57573.5172, "volume": 1.0}, {"date": "2018-05-16", "close": 58653.0207, "volume": 1.0}, {"date": "2018-05-17", "close": 58653.0207, "volume": null}, {"date": "2018-05-18", "close": 57573.5172, "volume": null}, {"date": "2018-05-21", "close": 57897.3683, "volume": null}, {"date": "2018-05-22", "close": 57573.5172, "volume": null}, {"date": "2018-05-23", "close": 54842.3735, "volume": 1.0}, {"date": "2018-05-24", "close": 54335.0069, "volume": null}, {"date": "2018-05-25", "close": 51866.5424, "volume": null}, {"date": "2018-05-29", "close": 51456.331, "volume": null}, {"date": "2018-05-30", "close": 52535.8345, "volume": null}, {"date": "2018-05-31", "close": 54331.4086, "volume": null}, {"date": "2018-06-01", "close": 53975.1724, "volume": 1.0}, {"date": "2018-06-04", "close": 52895.669, "volume": null}, {"date": "2018-06-05", "close": 53975.1724, "volume": null}, {"date": "2018-06-06", "close": 52895.669, "volume": null}, {"date": "2018-06-07", "close": 54694.8414, "volume": 1.0}, {"date": "2018-06-08", "close": 53975.1724, "volume": null}, {"date": "2018-06-11", "close": 56986.987, "volume": 1.0}, {"date": "2018-06-12", "close": 53975.1724, "volume": null}, {"date": "2018-06-13", "close": 55414.5104, "volume": null}, {"date": "2018-06-14", "close": 56134.1793, "volume": null}, {"date": "2018-06-15", "close": 53975.1724, "volume": null}, {"date": "2018-06-18", "close": 53975.1724, "volume": null}, {"date": "2018-06-19", "close": 53975.1724, "volume": null}, {"date": "2018-06-20", "close": 54011.1559, "volume": null}, {"date": "2018-06-21", "close": 53190.7332, "volume": null}, {"date": "2018-06-22", "close": 53651.3214, "volume": null}, {"date": "2018-06-25", "close": 51456.331, "volume": null}, {"date": "2018-06-26", "close": 53975.1724, "volume": null}, {"date": "2018-06-27", "close": 52211.9835, "volume": null}, {"date": "2018-06-28", "close": 50376.8276, "volume": 1.0}, {"date": "2018-06-29", "close": 51816.1655, "volume": null}, {"date": "2018-07-02", "close": 55774.3448, "volume": null}, {"date": "2018-07-03", "close": 54694.8414, "volume": null}, {"date": "2018-07-05", "close": 51636.2483, "volume": null}, {"date": "2018-07-06", "close": 51096.4966, "volume": null}, {"date": "2018-07-09", "close": 50664.6952, "volume": 1.0}, {"date": "2018-07-10", "close": 49117.4069, "volume": 2.0}, {"date": "2018-07-11", "close": 47498.1517, "volume": null}, {"date": "2018-07-12", "close": 48577.6552, "volume": null}, {"date": "2018-07-13", "close": 48577.6552, "volume": null}, {"date": "2018-07-16", "close": 48221.419, "volume": null}, {"date": "2018-07-17", "close": 47994.7233, "volume": null}, {"date": "2018-07-18", "close": 47857.9862, "volume": null}, {"date": "2018-07-19", "close": 47494.5534, "volume": 1.0}, {"date": "2018-07-20", "close": 47857.9862, "volume": null}, {"date": "2018-07-23", "close": 48217.8207, "volume": null}, {"date": "2018-07-24", "close": 48030.7068, "volume": null}, {"date": "2018-07-25", "close": 47138.3172, "volume": null}, {"date": "2018-07-26", "close": 46778.4828, "volume": null}, {"date": "2018-07-27", "close": 46418.6483, "volume": null}, {"date": "2018-07-30", "close": 46058.8138, "volume": null}, {"date": "2018-07-31", "close": 46238.731, "volume": null}, {"date": "2018-08-01", "close": 46058.8138, "volume": null}, {"date": "2018-08-02", "close": 45375.1283, "volume": null}, {"date": "2018-08-03", "close": 45565.8406, "volume": null}, {"date": "2018-08-06", "close": 46648.9424, "volume": null}, {"date": "2018-08-07", "close": 46382.6648, "volume": null}, {"date": "2018-08-08", "close": 45698.9793, "volume": null}, {"date": "2018-08-09", "close": 45698.9793, "volume": null}, {"date": "2018-08-10", "close": 45339.1448, "volume": null}, {"date": "2018-08-13", "close": 46681.3275, "volume": null}, {"date": "2018-08-14", "close": 44583.4924, "volume": 1.0}, {"date": "2018-08-15", "close": 44259.6414, "volume": null}, {"date": "2018-08-16", "close": 46778.4828, "volume": null}, {"date": "2018-08-17", "close": 42100.6345, "volume": 1.0}, {"date": "2018-08-20", "close": 43266.4982, "volume": 1.0}, {"date": "2018-08-21", "close": 43180.1379, "volume": 1.0}, {"date": "2018-08-22", "close": 42672.7713, "volume": 1.0}, {"date": "2018-08-23", "close": 42100.6345, "volume": 1.0}, {"date": "2018-08-24", "close": 42248.1666, "volume": 1.0}, {"date": "2018-08-27", "close": 43180.1379, "volume": 20.0}, {"date": "2018-08-28", "close": 43673.1112, "volume": 9.0}, {"date": "2018-08-29", "close": 43539.9724, "volume": 6.0}, {"date": "2018-08-30", "close": 47347.0212, "volume": 5.0}, {"date": "2018-08-31", "close": 48217.8207, "volume": 5.0}, {"date": "2018-09-04", "close": 49657.1586, "volume": 5.0}, {"date": "2018-09-05", "close": 48577.6552, "volume": 5.0}, {"date": "2018-09-06", "close": 53255.5035, "volume": 6.0}, {"date": "2018-09-07", "close": 55594.4276, "volume": 5.0}, {"date": "2018-09-10", "close": 57573.5172, "volume": 3.0}, {"date": "2018-09-11", "close": 56853.8483, "volume": 3.0}, {"date": "2018-09-12", "close": 56853.8483, "volume": 3.0}, {"date": "2018-09-13", "close": 53975.1724, "volume": 12.0}, {"date": "2018-09-14", "close": 52895.669, "volume": 6.0}, {"date": "2018-09-17", "close": 54694.8414, "volume": 6.0}, {"date": "2018-09-18", "close": 53615.3379, "volume": 6.0}, {"date": "2018-09-19", "close": 54331.4086, "volume": 8.0}, {"date": "2018-09-20", "close": 57573.5172, "volume": 9.0}, {"date": "2018-09-21", "close": 55774.3448, "volume": 7.0}, {"date": "2018-09-24", "close": 57933.3517, "volume": 9.0}, {"date": "2018-09-25", "close": 56853.8483, "volume": 4.0}, {"date": "2018-09-26", "close": 58289.5879, "volume": 5.0}, {"date": "2018-09-27", "close": 56494.0138, "volume": 5.0}, {"date": "2018-09-28", "close": 57933.3517, "volume": 4.0}, {"date": "2018-10-01", "close": 56494.0138, "volume": 4.0}, {"date": "2018-10-02", "close": 57573.5172, "volume": 4.0}, {"date": "2018-10-03", "close": 54874.7586, "volume": 4.0}, {"date": "2018-10-04", "close": 53255.5035, "volume": 6.0}, {"date": "2018-10-05", "close": 55774.3448, "volume": 5.0}, {"date": "2018-10-08", "close": 55774.3448, "volume": 4.0}, {"date": "2018-10-09", "close": 55774.3448, "volume": 5.0}, {"date": "2018-10-10", "close": 58653.0207, "volume": 12.0}, {"date": "2018-10-11", "close": 59012.8552, "volume": 10.0}, {"date": "2018-10-12", "close": 59732.5241, "volume": 6.0}, {"date": "2018-10-15", "close": 61891.531, "volume": 6.0}, {"date": "2018-10-16", "close": 63150.9517, "volume": 6.0}, {"date": "2018-10-17", "close": 66929.2138, "volume": 11.0}, {"date": "2018-10-18", "close": 71607.0621, "volume": 7.0}, {"date": "2018-10-19", "close": 72686.5655, "volume": 6.0}, {"date": "2018-10-22", "close": 70167.7241, "volume": 4.0}, {"date": "2018-10-23", "close": 67648.8828, "volume": 3.0}, {"date": "2018-10-24", "close": 66929.2138, "volume": 3.0}, {"date": "2018-10-25", "close": 66569.3793, "volume": 3.0}, {"date": "2018-10-26", "close": 67648.8828, "volume": 3.0}, {"date": "2018-10-29", "close": 70750.656, "volume": 6.0}, {"date": "2018-10-30", "close": 73046.4, "volume": 6.0}, {"date": "2018-10-31", "close": 71966.8966, "volume": 6.0}, {"date": "2018-11-01", "close": 81322.5931, "volume": 7.0}, {"date": "2018-11-02", "close": 76644.7448, "volume": 6.0}, {"date": "2018-11-05", "close": 77004.5793, "volume": 5.0}, {"date": "2018-11-06", "close": 78084.0828, "volume": 6.0}, {"date": "2018-11-07", "close": 73046.4, "volume": 7.0}, {"date": "2018-11-08", "close": 69448.0552, "volume": 8.0}, {"date": "2018-11-09", "close": 73406.2345, "volume": 6.0}, {"date": "2018-11-12", "close": 70887.3931, "volume": 8.0}, {"date": "2018-11-13", "close": 72326.731, "volume": 9.0}, {"date": "2018-11-14", "close": 74845.5724, "volume": 9.0}, {"date": "2018-11-15", "close": 73406.2345, "volume": 9.0}, {"date": "2018-11-16", "close": 74845.5724, "volume": 9.0}, {"date": "2018-11-19", "close": 74125.9035, "volume": 9.0}, {"date": "2018-11-20", "close": 73766.069, "volume": 9.0}, {"date": "2018-11-21", "close": 74485.7379, "volume": 9.0}, {"date": "2018-11-23", "close": 77364.4138, "volume": 15.0}, {"date": "2018-11-26", "close": 73766.069, "volume": 9.0}, {"date": "2018-11-27", "close": 80602.9241, "volume": 14.0}, {"date": "2018-11-28", "close": 86000.4414, "volume": 12.0}, {"date": "2018-11-29", "close": 76284.9104, "volume": 24.0}, {"date": "2018-11-30", "close": 75565.2414, "volume": 7.0}, {"date": "2018-12-03", "close": 74125.9035, "volume": 8.0}, {"date": "2018-12-04", "close": 75565.2414, "volume": 9.0}, {"date": "2018-12-06", "close": 75925.0759, "volume": 9.0}, {"date": "2018-12-07", "close": 76644.7448, "volume": 9.0}, {"date": "2018-12-10", "close": 74125.9035, "volume": 9.0}, {"date": "2018-12-11", "close": 77004.5793, "volume": 11.0}, {"date": "2018-12-12", "close": 81682.4276, "volume": 10.0}, {"date": "2018-12-13", "close": 82132.2207, "volume": 9.0}, {"date": "2018-12-14", "close": 82042.2621, "volume": 14.0}, {"date": "2018-12-17", "close": 83121.7655, "volume": 13.0}, {"date": "2018-12-18", "close": 83841.4345, "volume": 9.0}, {"date": "2018-12-19", "close": 79523.4207, "volume": 10.0}, {"date": "2018-12-20", "close": 81682.4276, "volume": 11.0}, {"date": "2018-12-21", "close": 80243.0897, "volume": 7.0}, {"date": "2018-12-24", "close": 72686.5655, "volume": 10.0}, {"date": "2018-12-26", "close": 73046.4, "volume": 6.0}, {"date": "2018-12-27", "close": 71966.8966, "volume": 7.0}, {"date": "2018-12-28", "close": 71966.8966, "volume": 6.0}, {"date": "2018-12-31", "close": 71966.8966, "volume": 7.0}, {"date": "2019-01-02", "close": 77724.2483, "volume": 8.0}, {"date": "2019-01-03", "close": 78084.0828, "volume": 10.0}, {"date": "2019-01-04", "close": 78803.7517, "volume": 10.0}, {"date": "2019-01-07", "close": 81682.4276, "volume": 12.0}, {"date": "2019-01-08", "close": 77364.4138, "volume": 8.0}, {"date": "2019-01-09", "close": 77724.2483, "volume": 6.0}, {"date": "2019-01-10", "close": 79163.5862, "volume": 7.0}, {"date": "2019-01-11", "close": 77724.2483, "volume": 9.0}, {"date": "2019-01-14", "close": 75565.2414, "volume": 9.0}, {"date": "2019-01-15", "close": 75205.4069, "volume": 9.0}, {"date": "2019-01-16", "close": 74845.5724, "volume": 7.0}, {"date": "2019-01-17", "close": 74845.5724, "volume": 8.0}, {"date": "2019-01-18", "close": 75205.4069, "volume": 12.0}, {"date": "2019-01-22", "close": 75565.2414, "volume": 10.0}, {"date": "2019-01-23", "close": 77724.2483, "volume": 12.0}, {"date": "2019-01-24", "close": 78803.7517, "volume": 12.0}, {"date": "2019-01-25", "close": 77724.2483, "volume": 11.0}, {"date": "2019-01-28", "close": 74845.5724, "volume": 9.0}, {"date": "2019-01-29", "close": 76644.7448, "volume": 8.0}, {"date": "2019-01-30", "close": 75925.0759, "volume": 5.0}, {"date": "2019-01-31", "close": 76284.9104, "volume": 4.0}, {"date": "2019-02-01", "close": 75565.2414, "volume": 5.0}, {"date": "2019-02-04", "close": 78803.7517, "volume": 8.0}, {"date": "2019-02-05", "close": 80243.0897, "volume": 13.0}, {"date": "2019-02-06", "close": 79523.4207, "volume": 4.0}, {"date": "2019-02-07", "close": 78803.7517, "volume": 4.0}, {"date": "2019-02-08", "close": 80966.357, "volume": 7.0}, {"date": "2019-02-11", "close": 83121.7655, "volume": 17.0}, {"date": "2019-02-12", "close": 79523.4207, "volume": 11.0}, {"date": "2019-02-13", "close": 74845.5724, "volume": 10.0}, {"date": "2019-02-14", "close": 76284.9104, "volume": 14.0}, {"date": "2019-02-15", "close": 76284.9104, "volume": 11.0}, {"date": "2019-02-19", "close": 78084.0828, "volume": 12.0}, {"date": "2019-02-20", "close": 76284.9104, "volume": 13.0}, {"date": "2019-02-21", "close": 78084.0828, "volume": 10.0}, {"date": "2019-02-22", "close": 77364.4138, "volume": 13.0}, {"date": "2019-02-25", "close": 80602.9241, "volume": 10.0}, {"date": "2019-02-26", "close": 86000.4414, "volume": 11.0}, {"date": "2019-02-27", "close": 85280.7724, "volume": 9.0}, {"date": "2019-02-28", "close": 94996.3035, "volume": 16.0}, {"date": "2019-03-01", "close": 94276.6345, "volume": 13.0}, {"date": "2019-03-04", "close": 94276.6345, "volume": 11.0}, {"date": "2019-03-05", "close": 91397.9586, "volume": 8.0}, {"date": "2019-03-06", "close": 89958.6207, "volume": 10.0}, {"date": "2019-03-07", "close": 94636.469, "volume": 14.0}, {"date": "2019-03-08", "close": 98234.8138, "volume": 16.0}, {"date": "2019-03-11", "close": 94996.3035, "volume": 7.0}, {"date": "2019-03-12", "close": 94276.6345, "volume": 6.0}, {"date": "2019-03-13", "close": 92837.2966, "volume": 6.0}, {"date": "2019-03-14", "close": 92837.2966, "volume": 9.0}, {"date": "2019-03-15", "close": 93916.8, "volume": 11.0}, {"date": "2019-03-18", "close": 93916.8, "volume": 10.0}, {"date": "2019-03-19", "close": 93197.131, "volume": 8.0}, {"date": "2019-03-20", "close": 93556.9655, "volume": 16.0}, {"date": "2019-03-21", "close": 93916.8, "volume": 9.0}, {"date": "2019-03-22", "close": 94276.6345, "volume": 19.0}, {"date": "2019-03-25", "close": 93556.9655, "volume": 10.0}, {"date": "2019-03-26", "close": 95715.9724, "volume": 15.0}, {"date": "2019-03-27", "close": 95356.1379, "volume": 11.0}, {"date": "2019-03-28", "close": 93197.131, "volume": 16.0}, {"date": "2019-03-29", "close": 94276.6345, "volume": 17.0}, {"date": "2019-04-01", "close": 102192.9931, "volume": 34.0}, {"date": "2019-04-02", "close": 101473.3242, "volume": 29.0}, {"date": "2019-04-03", "close": 102192.9931, "volume": 21.0}, {"date": "2019-04-04", "close": 102192.9931, "volume": 14.0}, {"date": "2019-04-05", "close": 101113.4897, "volume": 17.0}, {"date": "2019-04-08", "close": 108670.0138, "volume": 43.0}, {"date": "2019-04-09", "close": 115866.7035, "volume": 57.0}, {"date": "2019-04-10", "close": 111188.8552, "volume": 72.0}, {"date": "2019-04-11", "close": 62611.2, "volume": 64.0}, {"date": "2019-04-12", "close": 59732.5241, "volume": 18.0}, {"date": "2019-04-15", "close": 57213.6828, "volume": 21.0}, {"date": "2019-04-16", "close": 58293.1862, "volume": 57.0}, {"date": "2019-04-17", "close": 55414.5104, "volume": 38.0}, {"date": "2019-04-18", "close": 54694.8414, "volume": 17.0}, {"date": "2019-04-22", "close": 50376.8276, "volume": 30.0}, {"date": "2019-04-23", "close": 49297.3241, "volume": 20.0}, {"date": "2019-04-24", "close": 52535.8345, "volume": 60.0}, {"date": "2019-04-25", "close": 51456.331, "volume": 34.0}, {"date": "2019-04-26", "close": 46418.6483, "volume": 23.0}, {"date": "2019-04-29", "close": 48937.4897, "volume": 34.0}, {"date": "2019-04-30", "close": 47498.1517, "volume": 22.0}, {"date": "2019-05-01", "close": 44619.4759, "volume": 18.0}, {"date": "2019-05-02", "close": 43180.1379, "volume": 13.0}, {"date": "2019-05-03", "close": 44619.4759, "volume": 30.0}, {"date": "2019-05-06", "close": 45698.9793, "volume": 59.0}, {"date": "2019-05-07", "close": 43539.9724, "volume": 21.0}, {"date": "2019-05-08", "close": 45339.1448, "volume": 36.0}, {"date": "2019-05-09", "close": 42460.469, "volume": 27.0}, {"date": "2019-05-10", "close": 39941.6276, "volume": 16.0}, {"date": "2019-05-13", "close": 39581.7931, "volume": 12.0}, {"date": "2019-05-14", "close": 38142.4552, "volume": 10.0}, {"date": "2019-05-15", "close": 39221.9586, "volume": 7.0}, {"date": "2019-05-16", "close": 39581.7931, "volume": 4.0}, {"date": "2019-05-17", "close": 39941.6276, "volume": 6.0}, {"date": "2019-05-20", "close": 37062.9517, "volume": 10.0}, {"date": "2019-05-21", "close": 37062.9517, "volume": 7.0}, {"date": "2019-05-22", "close": 37062.9517, "volume": 5.0}, {"date": "2019-05-23", "close": 37062.9517, "volume": 7.0}, {"date": "2019-05-24", "close": 36343.2828, "volume": 8.0}, {"date": "2019-05-28", "close": 38182.037, "volume": 8.0}, {"date": "2019-05-29", "close": 38502.2897, "volume": 13.0}, {"date": "2019-05-30", "close": 38682.2069, "volume": 6.0}, {"date": "2019-05-31", "close": 38142.4552, "volume": 9.0}, {"date": "2019-06-03", "close": 39221.9586, "volume": 8.0}, {"date": "2019-06-04", "close": 40661.2966, "volume": 5.0}, {"date": "2019-06-05", "close": 39941.6276, "volume": 3.0}, {"date": "2019-06-06", "close": 39221.9586, "volume": 4.0}, {"date": "2019-06-07", "close": 39221.9586, "volume": 6.0}, {"date": "2019-06-10", "close": 39221.9586, "volume": 6.0}, {"date": "2019-06-11", "close": 39221.9586, "volume": 23.0}, {"date": "2019-06-12", "close": 37422.7862, "volume": 9.0}, {"date": "2019-06-13", "close": 38862.1241, "volume": 8.0}, {"date": "2019-06-14", "close": 38862.1241, "volume": 4.0}, {"date": "2019-06-17", "close": 40301.4621, "volume": 6.0}, {"date": "2019-06-18", "close": 41021.131, "volume": 5.0}, {"date": "2019-06-19", "close": 39941.6276, "volume": 5.0}, {"date": "2019-06-20", "close": 40661.2966, "volume": 4.0}, {"date": "2019-06-21", "close": 40301.4621, "volume": 5.0}, {"date": "2019-06-24", "close": 39221.9586, "volume": 20.0}, {"date": "2019-06-25", "close": 38142.4552, "volume": 4.0}, {"date": "2019-06-26", "close": 38682.2069, "volume": 5.0}, {"date": "2019-06-27", "close": 39581.7931, "volume": 4.0}, {"date": "2019-06-28", "close": 39581.7931, "volume": 3.0}, {"date": "2019-07-01", "close": 40301.4621, "volume": 5.0}, {"date": "2019-07-02", "close": 38862.1241, "volume": 4.0}, {"date": "2019-07-03", "close": 39221.9586, "volume": 1.0}, {"date": "2019-07-05", "close": 39221.9586, "volume": 2.0}, {"date": "2019-07-08", "close": 39941.6276, "volume": 9.0}, {"date": "2019-07-09", "close": 39221.9586, "volume": 18.0}, {"date": "2019-07-10", "close": 38862.1241, "volume": 9.0}, {"date": "2019-07-11", "close": 39941.6276, "volume": 9.0}, {"date": "2019-07-12", "close": 39581.7931, "volume": 9.0}, {"date": "2019-07-15", "close": 39941.6276, "volume": 9.0}, {"date": "2019-07-16", "close": 38862.1241, "volume": 10.0}, {"date": "2019-07-17", "close": 39941.6276, "volume": 16.0}, {"date": "2019-07-18", "close": 38862.1241, "volume": 10.0}, {"date": "2019-07-19", "close": 39221.9586, "volume": 6.0}, {"date": "2019-07-22", "close": 38862.1241, "volume": 4.0}, {"date": "2019-07-23", "close": 38862.1241, "volume": 4.0}, {"date": "2019-07-24", "close": 39221.9586, "volume": 4.0}, {"date": "2019-07-25", "close": 38862.1241, "volume": 3.0}, {"date": "2019-07-26", "close": 39221.9586, "volume": 8.0}, {"date": "2019-07-29", "close": 39581.7931, "volume": 6.0}, {"date": "2019-07-30", "close": 39221.9586, "volume": 7.0}, {"date": "2019-07-31", "close": 38502.2897, "volume": 5.0}, {"date": "2019-08-01", "close": 38862.1241, "volume": 7.0}, {"date": "2019-08-02", "close": 39581.7931, "volume": 8.0}, {"date": "2019-08-05", "close": 39941.6276, "volume": 5.0}, {"date": "2019-08-06", "close": 39221.9586, "volume": 5.0}, {"date": "2019-08-07", "close": 39581.7931, "volume": 7.0}, {"date": "2019-08-08", "close": 39401.8759, "volume": 6.0}, {"date": "2019-08-09", "close": 38862.1241, "volume": 4.0}, {"date": "2019-08-12", "close": 39581.7931, "volume": 8.0}, {"date": "2019-08-13", "close": 38502.2897, "volume": 8.0}, {"date": "2019-08-14", "close": 39221.9586, "volume": 11.0}, {"date": "2019-08-15", "close": 37782.6207, "volume": 7.0}, {"date": "2019-08-16", "close": 38142.4552, "volume": 6.0}, {"date": "2019-08-19", "close": 38142.4552, "volume": 15.0}, {"date": "2019-08-20", "close": 38502.2897, "volume": 10.0}, {"date": "2019-08-21", "close": 38502.2897, "volume": 7.0}, {"date": "2019-08-22", "close": 38862.1241, "volume": 7.0}, {"date": "2019-08-23", "close": 38858.5258, "volume": 6.0}, {"date": "2019-08-26", "close": 38502.2897, "volume": 11.0}, {"date": "2019-08-27", "close": 39221.9586, "volume": 10.0}, {"date": "2019-08-28", "close": 38862.1241, "volume": 6.0}, {"date": "2019-08-29", "close": 38862.1241, "volume": 4.0}, {"date": "2019-08-30", "close": 39581.7931, "volume": 4.0}, {"date": "2019-09-03", "close": 39581.7931, "volume": 12.0}, {"date": "2019-09-04", "close": 40661.2966, "volume": 11.0}, {"date": "2019-09-05", "close": 42820.3035, "volume": 9.0}, {"date": "2019-09-06", "close": 42820.3035, "volume": 8.0}, {"date": "2019-09-09", "close": 41560.8828, "volume": 4.0}, {"date": "2019-09-10", "close": 41380.9655, "volume": 13.0}, {"date": "2019-09-11", "close": 42460.469, "volume": 5.0}, {"date": "2019-09-12", "close": 42460.469, "volume": 4.0}, {"date": "2019-09-13", "close": 42820.3035, "volume": 4.0}, {"date": "2019-09-16", "close": 43180.1379, "volume": 4.0}, {"date": "2019-09-17", "close": 48217.8207, "volume": 21.0}, {"date": "2019-09-18", "close": 44979.3104, "volume": 13.0}, {"date": "2019-09-19", "close": 44619.4759, "volume": 3.0}, {"date": "2019-09-20", "close": 43180.1379, "volume": 5.0}, {"date": "2019-09-23", "close": 42460.469, "volume": 5.0}, {"date": "2019-09-24", "close": 43899.8069, "volume": 5.0}, {"date": "2019-09-25", "close": 44619.4759, "volume": 5.0}, {"date": "2019-09-26", "close": 44619.4759, "volume": 3.0}, {"date": "2019-09-27", "close": 44259.6414, "volume": 5.0}, {"date": "2019-09-30", "close": 43180.1379, "volume": 3.0}, {"date": "2019-10-01", "close": 41740.8, "volume": 4.0}, {"date": "2019-10-02", "close": 43180.1379, "volume": 4.0}, {"date": "2019-10-03", "close": 43180.1379, "volume": 1.0}, {"date": "2019-10-04", "close": 43539.9724, "volume": 1.0}, {"date": "2019-10-07", "close": 44259.6414, "volume": 1.0}, {"date": "2019-10-08", "close": 43899.8069, "volume": 3.0}, {"date": "2019-10-09", "close": 43539.9724, "volume": 2.0}, {"date": "2019-10-10", "close": 43180.1379, "volume": 3.0}, {"date": "2019-10-11", "close": 43539.9724, "volume": 4.0}, {"date": "2019-10-14", "close": 44259.6414, "volume": 3.0}, {"date": "2019-10-15", "close": 44979.3104, "volume": 6.0}, {"date": "2019-10-16", "close": 45339.1448, "volume": 4.0}, {"date": "2019-10-17", "close": 45698.9793, "volume": 3.0}, {"date": "2019-10-18", "close": 46058.8138, "volume": 4.0}, {"date": "2019-10-21", "close": 45698.9793, "volume": 4.0}, {"date": "2019-10-22", "close": 44979.3104, "volume": 3.0}, {"date": "2019-10-23", "close": 44979.3104, "volume": 2.0}, {"date": "2019-10-24", "close": 45339.1448, "volume": 2.0}, {"date": "2019-10-25", "close": 44619.4759, "volume": 2.0}, {"date": "2019-10-28", "close": 44259.6414, "volume": 2.0}, {"date": "2019-10-29", "close": 44979.3104, "volume": 1.0}, {"date": "2019-10-30", "close": 44619.4759, "volume": 4.0}, {"date": "2019-10-31", "close": 44799.3931, "volume": 3.0}, {"date": "2019-11-01", "close": 45339.1448, "volume": 5.0}, {"date": "2019-11-04", "close": 44619.4759, "volume": 4.0}, {"date": "2019-11-05", "close": 44979.3104, "volume": 7.0}, {"date": "2019-11-06", "close": 45339.1448, "volume": 3.0}, {"date": "2019-11-07", "close": 44979.3104, "volume": 3.0}, {"date": "2019-11-08", "close": 45339.1448, "volume": 3.0}, {"date": "2019-11-11", "close": 45339.1448, "volume": 4.0}, {"date": "2019-11-12", "close": 45698.9793, "volume": 3.0}, {"date": "2019-11-13", "close": 45630.6108, "volume": 2.0}, {"date": "2019-11-14", "close": 45698.9793, "volume": 3.0}, {"date": "2019-11-15", "close": 46058.8138, "volume": 5.0}, {"date": "2019-11-18", "close": 45698.9793, "volume": 4.0}, {"date": "2019-11-19", "close": 47857.9862, "volume": 22.0}, {"date": "2019-11-20", "close": 49657.1586, "volume": 11.0}, {"date": "2019-11-21", "close": 50016.9931, "volume": 11.0}, {"date": "2019-11-22", "close": 47138.3172, "volume": 15.0}, {"date": "2019-11-25", "close": 47857.9862, "volume": 4.0}, {"date": "2019-11-26", "close": 48577.6552, "volume": 2.0}, {"date": "2019-11-27", "close": 47857.9862, "volume": 2.0}, {"date": "2019-11-29", "close": 50196.9104, "volume": 5.0}, {"date": "2019-12-02", "close": 50016.9931, "volume": 4.0}, {"date": "2019-12-03", "close": 50736.6621, "volume": 6.0}, {"date": "2019-12-04", "close": 51456.331, "volume": 12.0}, {"date": "2019-12-05", "close": 57753.4345, "volume": 29.0}, {"date": "2019-12-06", "close": 57573.5172, "volume": 21.0}, {"date": "2019-12-09", "close": 58293.1862, "volume": 16.0}, {"date": "2019-12-10", "close": 55774.3448, "volume": 6.0}, {"date": "2019-12-11", "close": 56134.1793, "volume": 5.0}, {"date": "2019-12-12", "close": 55054.6759, "volume": 7.0}, {"date": "2019-12-13", "close": 55414.5104, "volume": 2.0}, {"date": "2019-12-16", "close": 55414.5104, "volume": 6.0}, {"date": "2019-12-17", "close": 57933.3517, "volume": 7.0}, {"date": "2019-12-18", "close": 59372.6897, "volume": 9.0}, {"date": "2019-12-19", "close": 63330.869, "volume": 18.0}, {"date": "2019-12-20", "close": 60092.3586, "volume": 9.0}, {"date": "2019-12-23", "close": 65130.0414, "volume": 12.0}, {"date": "2019-12-24", "close": 66569.3793, "volume": 7.0}, {"date": "2019-12-26", "close": 66209.5448, "volume": 12.0}, {"date": "2019-12-27", "close": 66209.5448, "volume": 3.0}, {"date": "2019-12-30", "close": 67648.8828, "volume": 4.0}, {"date": "2019-12-31", "close": 65489.8759, "volume": 6.0}, {"date": "2020-01-02", "close": 65849.7104, "volume": 3.0}, {"date": "2020-01-03", "close": 66569.3793, "volume": 5.0}, {"date": "2020-01-06", "close": 68008.7172, "volume": 6.0}, {"date": "2020-01-07", "close": 66209.5448, "volume": 2.0}, {"date": "2020-01-08", "close": 63060.9931, "volume": 6.0}, {"date": "2020-01-09", "close": 65130.0414, "volume": 5.0}, {"date": "2020-01-10", "close": 63330.869, "volume": 5.0}, {"date": "2020-01-13", "close": 62251.3655, "volume": 5.0}, {"date": "2020-01-14", "close": 63690.7035, "volume": 2.0}, {"date": "2020-01-15", "close": 61891.531, "volume": 3.0}, {"date": "2020-01-16", "close": 62251.3655, "volume": 4.0}, {"date": "2020-01-17", "close": 60452.1931, "volume": 4.0}, {"date": "2020-01-21", "close": 62611.2, "volume": 2.0}, {"date": "2020-01-22", "close": 70527.5586, "volume": 16.0}, {"date": "2020-01-23", "close": 67289.0483, "volume": 18.0}, {"date": "2020-01-24", "close": 69088.2207, "volume": 15.0}, {"date": "2020-01-27", "close": 73406.2345, "volume": 29.0}, {"date": "2020-01-28", "close": 73766.069, "volume": 17.0}, {"date": "2020-01-29", "close": 66569.3793, "volume": 11.0}, {"date": "2020-01-30", "close": 65849.7104, "volume": 3.0}, {"date": "2020-01-31", "close": 62611.2, "volume": 11.0}, {"date": "2020-02-03", "close": 62971.0345, "volume": 10.0}, {"date": "2020-02-04", "close": 64410.3724, "volume": 21.0}, {"date": "2020-02-05", "close": 61171.8621, "volume": 6.0}, {"date": "2020-02-06", "close": 64770.2069, "volume": 13.0}, {"date": "2020-02-07", "close": 61531.6966, "volume": 17.0}, {"date": "2020-02-10", "close": 61171.8621, "volume": 11.0}, {"date": "2020-02-11", "close": 61531.6966, "volume": 8.0}, {"date": "2020-02-12", "close": 62251.3655, "volume": 3.0}, {"date": "2020-02-13", "close": 61531.6966, "volume": 2.0}, {"date": "2020-02-14", "close": 58653.0207, "volume": 5.0}, {"date": "2020-02-18", "close": 57573.5172, "volume": 3.0}, {"date": "2020-02-19", "close": 57213.6828, "volume": 3.0}, {"date": "2020-02-20", "close": 56853.8483, "volume": 2.0}, {"date": "2020-02-21", "close": 64410.3724, "volume": 25.0}, {"date": "2020-02-24", "close": 64770.2069, "volume": 65.0}, {"date": "2020-02-25", "close": 62251.3655, "volume": 19.0}, {"date": "2020-02-26", "close": 61891.531, "volume": 14.0}, {"date": "2020-02-27", "close": 65849.7104, "volume": 24.0}, {"date": "2020-02-28", "close": 59372.6897, "volume": 23.0}, {"date": "2020-03-02", "close": 60092.3586, "volume": 8.0}, {"date": "2020-03-03", "close": 59732.5241, "volume": 5.0}, {"date": "2020-03-04", "close": 60092.3586, "volume": 7.0}, {"date": "2020-03-05", "close": 60452.1931, "volume": 5.0}, {"date": "2020-03-06", "close": 61171.8621, "volume": 7.0}, {"date": "2020-03-09", "close": 59732.5241, "volume": 8.0}, {"date": "2020-03-10", "close": 59372.6897, "volume": 7.0}, {"date": "2020-03-11", "close": 57933.3517, "volume": 10.0}, {"date": "2020-03-12", "close": 51456.331, "volume": 10.0}, {"date": "2020-03-13", "close": 57213.6828, "volume": 5.0}, {"date": "2020-03-16", "close": 55774.3448, "volume": 5.0}, {"date": "2020-03-17", "close": 58293.1862, "volume": 2.0}, {"date": "2020-03-18", "close": 55414.5104, "volume": 3.0}, {"date": "2020-03-19", "close": 55774.3448, "volume": 5.0}, {"date": "2020-03-20", "close": 56134.1793, "volume": 3.0}, {"date": "2020-03-23", "close": 56134.1793, "volume": 3.0}, {"date": "2020-03-24", "close": 55774.3448, "volume": 9.0}, {"date": "2020-03-25", "close": 59732.5241, "volume": 7.0}, {"date": "2020-03-26", "close": 59012.8552, "volume": 4.0}, {"date": "2020-03-27", "close": 61531.6966, "volume": 3.0}, {"date": "2020-03-30", "close": 63690.7035, "volume": 5.0}, {"date": "2020-03-31", "close": 65130.0414, "volume": 6.0}, {"date": "2020-04-01", "close": 65849.7104, "volume": 8.0}, {"date": "2020-04-02", "close": 65130.0414, "volume": 8.0}, {"date": "2020-04-03", "close": 64050.5379, "volume": 7.0}, {"date": "2020-04-06", "close": 65849.7104, "volume": 8.0}, {"date": "2020-04-07", "close": 67648.8828, "volume": 5.0}, {"date": "2020-04-08", "close": 68368.5517, "volume": 14.0}, {"date": "2020-04-09", "close": 72686.5655, "volume": 12.0}, {"date": "2020-04-13", "close": 74845.5724, "volume": 9.0}, {"date": "2020-04-14", "close": 76644.7448, "volume": 6.0}, {"date": "2020-04-15", "close": 75565.2414, "volume": 6.0}, {"date": "2020-04-16", "close": 71966.8966, "volume": 8.0}, {"date": "2020-04-17", "close": 75205.4069, "volume": 12.0}, {"date": "2020-04-20", "close": 69807.8897, "volume": 14.0}, {"date": "2020-04-21", "close": 69807.8897, "volume": 15.0}, {"date": "2020-04-22", "close": 74485.7379, "volume": 17.0}, {"date": "2020-04-23", "close": 71247.2276, "volume": 23.0}, {"date": "2020-04-24", "close": 76284.9104, "volume": 8.0}, {"date": "2020-04-27", "close": 84201.269, "volume": 33.0}, {"date": "2020-04-28", "close": 82042.2621, "volume": 25.0}, {"date": "2020-04-29", "close": 81322.5931, "volume": 15.0}, {"date": "2020-04-30", "close": 81682.4276, "volume": 7.0}, {"date": "2020-05-01", "close": 89958.6207, "volume": 26.0}, {"date": "2020-05-04", "close": 94276.6345, "volume": 50.0}, {"date": "2020-05-05", "close": 88519.2828, "volume": 32.0}, {"date": "2020-05-06", "close": 89958.6207, "volume": 15.0}, {"date": "2020-05-07", "close": 92837.2966, "volume": 12.0}, {"date": "2020-05-08", "close": 98234.8138, "volume": 14.0}, {"date": "2020-05-11", "close": 102912.6621, "volume": 45.0}, {"date": "2020-05-12", "close": 95715.9724, "volume": 64.0}, {"date": "2020-05-13", "close": 95356.1379, "volume": 6.0}, {"date": "2020-05-14", "close": 94996.3035, "volume": 27.0}, {"date": "2020-05-15", "close": 95715.9724, "volume": 22.0}, {"date": "2020-05-18", "close": 101113.4897, "volume": 32.0}, {"date": "2020-05-19", "close": 102552.8276, "volume": 35.0}, {"date": "2020-05-20", "close": 106151.1724, "volume": 36.0}, {"date": "2020-05-21", "close": 104711.8345, "volume": 38.0}, {"date": "2020-05-22", "close": 111908.5242, "volume": 65.0}, {"date": "2020-05-26", "close": 115506.869, "volume": 66.0}, {"date": "2020-05-27", "close": 120544.5517, "volume": 62.0}, {"date": "2020-05-28", "close": 90678.2897, "volume": 76.0}, {"date": "2020-05-29", "close": 92477.4621, "volume": 42.0}, {"date": "2020-06-01", "close": 48937.4897, "volume": 598.0}, {"date": "2020-06-02", "close": 50016.9931, "volume": 261.0}, {"date": "2020-06-03", "close": 50736.6621, "volume": 230.0}, {"date": "2020-06-04", "close": 50376.8276, "volume": 183.0}, {"date": "2020-06-05", "close": 59732.5241, "volume": 604.0}, {"date": "2020-06-08", "close": 62611.2, "volume": 267.0}, {"date": "2020-06-09", "close": 60452.1931, "volume": 161.0}, {"date": "2020-06-10", "close": 59912.4414, "volume": 181.0}, {"date": "2020-06-11", "close": 53255.5035, "volume": 105.0}, {"date": "2020-06-12", "close": 55054.6759, "volume": 128.0}, {"date": "2020-06-15", "close": 57573.5172, "volume": 117.0}, {"date": "2020-06-16", "close": 57933.3517, "volume": 99.0}, {"date": "2020-06-17", "close": 56853.8483, "volume": 39.0}, {"date": "2020-06-18", "close": 55774.3448, "volume": 38.0}, {"date": "2020-06-19", "close": 54694.8414, "volume": 56.0}, {"date": "2020-06-22", "close": 60452.1931, "volume": 111.0}, {"date": "2020-06-23", "close": 68368.5517, "volume": 211.0}, {"date": "2020-06-24", "close": 69088.2207, "volume": 201.0}, {"date": "2020-06-25", "close": 67648.8828, "volume": 77.0}, {"date": "2020-06-26", "close": 67648.8828, "volume": 148.0}, {"date": "2020-06-29", "close": 51816.1655, "volume": 148.0}, {"date": "2020-06-30", "close": 49657.1586, "volume": 63.0}, {"date": "2020-07-01", "close": 48577.6552, "volume": 49.0}, {"date": "2020-07-02", "close": 50016.9931, "volume": 34.0}, {"date": "2020-07-06", "close": 52895.669, "volume": 126.0}, {"date": "2020-07-07", "close": 50736.6621, "volume": 33.0}, {"date": "2020-07-08", "close": 50376.8276, "volume": 37.0}, {"date": "2020-07-09", "close": 49657.1586, "volume": 26.0}, {"date": "2020-07-10", "close": 49657.1586, "volume": 73.0}, {"date": "2020-07-13", "close": 46778.4828, "volume": 97.0}, {"date": "2020-07-14", "close": 47498.1517, "volume": 43.0}, {"date": "2020-07-15", "close": 47138.3172, "volume": 32.0}, {"date": "2020-07-16", "close": 47857.9862, "volume": 31.0}, {"date": "2020-07-17", "close": 48577.6552, "volume": 53.0}, {"date": "2020-07-20", "close": 47857.9862, "volume": 43.0}, {"date": "2020-07-21", "close": 47138.3172, "volume": 23.0}, {"date": "2020-07-22", "close": 46778.4828, "volume": 26.0}, {"date": "2020-07-23", "close": 46058.8138, "volume": 36.0}, {"date": "2020-07-24", "close": 44979.3104, "volume": 19.0}, {"date": "2020-07-27", "close": 43539.9724, "volume": 19.0}, {"date": "2020-07-28", "close": 44259.6414, "volume": 14.0}, {"date": "2020-07-29", "close": 44259.6414, "volume": 12.0}, {"date": "2020-07-30", "close": 43899.8069, "volume": 13.0}, {"date": "2020-07-31", "close": 43180.1379, "volume": 10.0}, {"date": "2020-08-03", "close": 42100.6345, "volume": 15.0}, {"date": "2020-08-04", "close": 43539.9724, "volume": 13.0}, {"date": "2020-08-05", "close": 45339.1448, "volume": 22.0}, {"date": "2020-08-06", "close": 48937.4897, "volume": 66.0}, {"date": "2020-08-07", "close": 48217.8207, "volume": 21.0}, {"date": "2020-08-10", "close": 47498.1517, "volume": 19.0}, {"date": "2020-08-11", "close": 46418.6483, "volume": 22.0}, {"date": "2020-08-12", "close": 44259.6414, "volume": 18.0}, {"date": "2020-08-13", "close": 47138.3172, "volume": 14.0}, {"date": "2020-08-14", "close": 47138.3172, "volume": 47.0}, {"date": "2020-08-17", "close": 45339.1448, "volume": 16.0}, {"date": "2020-08-18", "close": 45698.9793, "volume": 16.0}, {"date": "2020-08-19", "close": 44979.3104, "volume": 14.0}, {"date": "2020-08-20", "close": 42820.3035, "volume": 23.0}, {"date": "2020-08-21", "close": 42460.469, "volume": 11.0}, {"date": "2020-08-24", "close": 41021.131, "volume": 25.0}, {"date": "2020-08-25", "close": 41740.8, "volume": 34.0}, {"date": "2020-08-26", "close": 43539.9724, "volume": 29.0}, {"date": "2020-08-27", "close": 41380.9655, "volume": 13.0}, {"date": "2020-08-28", "close": 40301.4621, "volume": 9.0}, {"date": "2020-08-31", "close": 38862.1241, "volume": 23.0}, {"date": "2020-09-01", "close": 38502.2897, "volume": 19.0}, {"date": "2020-09-02", "close": 37062.9517, "volume": 16.0}, {"date": "2020-09-03", "close": 35551.6469, "volume": 21.0}, {"date": "2020-09-04", "close": 33464.6069, "volume": 39.0}, {"date": "2020-09-08", "close": 34184.2759, "volume": 9.0}, {"date": "2020-09-09", "close": 34616.0772, "volume": 16.0}, {"date": "2020-09-10", "close": 35368.1313, "volume": 8.0}, {"date": "2020-09-11", "close": 34724.0276, "volume": 4.0}, {"date": "2020-09-14", "close": 35105.4521, "volume": 6.0}, {"date": "2020-09-15", "close": 33464.6069, "volume": 8.0}, {"date": "2020-09-16", "close": 33979.1702, "volume": 5.0}, {"date": "2020-09-17", "close": 34867.9614, "volume": 7.0}, {"date": "2020-09-18", "close": 34547.7087, "volume": 5.0}, {"date": "2020-09-21", "close": 34090.7189, "volume": 5.0}, {"date": "2020-09-22", "close": 34004.3586, "volume": 5.0}, {"date": "2020-09-23", "close": 34454.1517, "volume": 12.0}, {"date": "2020-09-24", "close": 33766.8679, "volume": 5.0}, {"date": "2020-09-25", "close": 33604.9423, "volume": 5.0}, {"date": "2020-09-28", "close": 34544.1103, "volume": 3.0}, {"date": "2020-09-29", "close": 34619.6756, "volume": 5.0}, {"date": "2020-09-30", "close": 34896.7481, "volume": 7.0}, {"date": "2020-10-01", "close": 34184.2759, "volume": 3.0}, {"date": "2020-10-02", "close": 34180.6775, "volume": 3.0}, {"date": "2020-10-05", "close": 33871.2199, "volume": 4.0}, {"date": "2020-10-06", "close": 34472.1435, "volume": 6.0}, {"date": "2020-10-07", "close": 33824.4414, "volume": 6.0}, {"date": "2020-10-08", "close": 33824.4414, "volume": 8.0}, {"date": "2020-10-09", "close": 34036.7437, "volume": 3.0}, {"date": "2020-10-12", "close": 34540.512, "volume": 12.0}, {"date": "2020-10-13", "close": 33828.0397, "volume": 13.0}, {"date": "2020-10-14", "close": 32838.4949, "volume": 12.0}, {"date": "2020-10-15", "close": 32744.9379, "volume": 7.0}, {"date": "2020-10-16", "close": 32924.8552, "volume": 3.0}, {"date": "2020-10-19", "close": 40301.4621, "volume": 195.0}, {"date": "2020-10-20", "close": 37782.6207, "volume": 26.0}, {"date": "2020-10-21", "close": 35058.6737, "volume": 24.0}, {"date": "2020-10-22", "close": 34184.2759, "volume": 18.0}, {"date": "2020-10-23", "close": 36300.1026, "volume": 7.0}, {"date": "2020-10-26", "close": 34385.7832, "volume": 9.0}, {"date": "2020-10-27", "close": 34004.3586, "volume": 4.0}, {"date": "2020-10-28", "close": 33083.1464, "volume": 7.0}, {"date": "2020-10-29", "close": 32852.9602, "volume": 5.0}, {"date": "2020-10-30", "close": 32385.1035, "volume": 6.0}, {"date": "2020-11-02", "close": 32421.0869, "volume": 5.0}, {"date": "2020-11-03", "close": 33450.2135, "volume": 2.0}, {"date": "2020-11-04", "close": 33104.7724, "volume": 4.0}, {"date": "2020-11-05", "close": 34497.3319, "volume": 22.0}, {"date": "2020-11-06", "close": 38502.2897, "volume": 45.0}, {"date": "2020-11-09", "close": 38142.4552, "volume": 28.0}, {"date": "2020-11-10", "close": 41021.131, "volume": 39.0}, {"date": "2020-11-11", "close": 38142.4552, "volume": 35.0}, {"date": "2020-11-12", "close": 35875.4979, "volume": 43.0}, {"date": "2020-11-13", "close": 34903.9448, "volume": 30.0}, {"date": "2020-11-16", "close": 35807.1294, "volume": 28.0}, {"date": "2020-11-17", "close": 35396.9181, "volume": 16.0}, {"date": "2020-11-18", "close": 36343.2828, "volume": 19.0}, {"date": "2020-11-19", "close": 36703.1172, "volume": 13.0}, {"date": "2020-11-20", "close": 35983.4483, "volume": 9.0}, {"date": "2020-11-23", "close": 36343.2828, "volume": 11.0}, {"date": "2020-11-24", "close": 37062.9517, "volume": 15.0}, {"date": "2020-11-25", "close": 39581.7931, "volume": 117.0}, {"date": "2020-11-27", "close": 38142.4552, "volume": 9.0}, {"date": "2020-11-30", "close": 38862.1241, "volume": 23.0}, {"date": "2020-12-01", "close": 38142.4552, "volume": 16.0}, {"date": "2020-12-02", "close": 38142.4552, "volume": 7.0}, {"date": "2020-12-03", "close": 37422.7862, "volume": 8.0}, {"date": "2020-12-04", "close": 39581.7931, "volume": 31.0}, {"date": "2020-12-07", "close": 40301.4621, "volume": 15.0}, {"date": "2020-12-08", "close": 39221.9586, "volume": 13.0}, {"date": "2020-12-09", "close": 37422.7862, "volume": 20.0}, {"date": "2020-12-10", "close": 37062.9517, "volume": 11.0}, {"date": "2020-12-11", "close": 36703.1172, "volume": 10.0}, {"date": "2020-12-14", "close": 36703.1172, "volume": 10.0}, {"date": "2020-12-15", "close": 36343.2828, "volume": 6.0}, {"date": "2020-12-16", "close": 37062.9517, "volume": 12.0}, {"date": "2020-12-17", "close": 38142.4552, "volume": 10.0}, {"date": "2020-12-18", "close": 38142.4552, "volume": 6.0}, {"date": "2020-12-21", "close": 37422.7862, "volume": 9.0}, {"date": "2020-12-22", "close": 37422.7862, "volume": 11.0}, {"date": "2020-12-23", "close": 37062.9517, "volume": 14.0}, {"date": "2020-12-24", "close": 37062.9517, "volume": 5.0}, {"date": "2020-12-28", "close": 36163.3655, "volume": 17.0}, {"date": "2020-12-29", "close": 36343.2828, "volume": 8.0}, {"date": "2020-12-30", "close": 37422.7862, "volume": 14.0}, {"date": "2020-12-31", "close": 36343.2828, "volume": 10.0}, {"date": "2021-01-04", "close": 37422.7862, "volume": 8.0}, {"date": "2021-01-05", "close": 38862.1241, "volume": 19.0}, {"date": "2021-01-06", "close": 37782.6207, "volume": 102.0}, {"date": "2021-01-07", "close": 39221.9586, "volume": 13.0}, {"date": "2021-01-08", "close": 39581.7931, "volume": 16.0}, {"date": "2021-01-11", "close": 41380.9655, "volume": 35.0}, {"date": "2021-01-12", "close": 41380.9655, "volume": 14.0}, {"date": "2021-01-13", "close": 40301.4621, "volume": 11.0}, {"date": "2021-01-14", "close": 39941.6276, "volume": 9.0}, {"date": "2021-01-15", "close": 39581.7931, "volume": 14.0}, {"date": "2021-01-19", "close": 40301.4621, "volume": 11.0}, {"date": "2021-01-20", "close": 40301.4621, "volume": 14.0}, {"date": "2021-01-21", "close": 42820.3035, "volume": 47.0}, {"date": "2021-01-22", "close": 43180.1379, "volume": 36.0}, {"date": "2021-01-25", "close": 42820.3035, "volume": 25.0}, {"date": "2021-01-26", "close": 42460.469, "volume": 15.0}, {"date": "2021-01-27", "close": 40301.4621, "volume": 21.0}, {"date": "2021-01-28", "close": 39581.7931, "volume": 19.0}, {"date": "2021-01-29", "close": 38862.1241, "volume": 18.0}, {"date": "2021-02-01", "close": 39581.7931, "volume": 15.0}, {"date": "2021-02-02", "close": 40661.2966, "volume": 18.0}, {"date": "2021-02-03", "close": 41021.131, "volume": 15.0}, {"date": "2021-02-04", "close": 43180.1379, "volume": 24.0}, {"date": "2021-02-05", "close": 44619.4759, "volume": 53.0}, {"date": "2021-02-08", "close": 47857.9862, "volume": 64.0}, {"date": "2021-02-09", "close": 49657.1586, "volume": 41.0}, {"date": "2021-02-10", "close": 50016.9931, "volume": 56.0}, {"date": "2021-02-11", "close": 50376.8276, "volume": 296.0}, {"date": "2021-02-12", "close": 48577.6552, "volume": 89.0}, {"date": "2021-02-16", "close": 54694.8414, "volume": 119.0}, {"date": "2021-02-17", "close": 50736.6621, "volume": 53.0}, {"date": "2021-02-18", "close": 48217.8207, "volume": 21.0}, {"date": "2021-02-19", "close": 47857.9862, "volume": 27.0}, {"date": "2021-02-22", "close": 45698.9793, "volume": 25.0}, {"date": "2021-02-23", "close": 41021.131, "volume": 60.0}, {"date": "2021-02-24", "close": 42820.3035, "volume": 30.0}, {"date": "2021-02-25", "close": 38862.1241, "volume": 40.0}, {"date": "2021-02-26", "close": 39581.7931, "volume": 32.0}, {"date": "2021-03-01", "close": 41380.9655, "volume": 14.0}, {"date": "2021-03-02", "close": 39941.6276, "volume": 10.0}, {"date": "2021-03-03", "close": 38862.1241, "volume": 13.0}, {"date": "2021-03-04", "close": 35191.8124, "volume": 35.0}, {"date": "2021-03-05", "close": 35911.4814, "volume": 32.0}, {"date": "2021-03-08", "close": 35983.4483, "volume": 15.0}, {"date": "2021-03-09", "close": 38502.2897, "volume": 19.0}, {"date": "2021-03-10", "close": 38142.4552, "volume": 12.0}, {"date": "2021-03-11", "close": 38862.1241, "volume": 12.0}, {"date": "2021-03-12", "close": 38862.1241, "volume": 18.0}, {"date": "2021-03-15", "close": 41021.131, "volume": 30.0}, {"date": "2021-03-16", "close": 38862.1241, "volume": 12.0}, {"date": "2021-03-17", "close": 42460.469, "volume": 35.0}, {"date": "2021-03-18", "close": 39581.7931, "volume": 19.0}, {"date": "2021-03-19", "close": 40301.4621, "volume": 14.0}, {"date": "2021-03-22", "close": 39581.7931, "volume": 16.0}, {"date": "2021-03-23", "close": 44799.3931, "volume": 523.0}, {"date": "2021-03-24", "close": 40661.2966, "volume": 53.0}, {"date": "2021-03-25", "close": 39581.7931, "volume": 31.0}, {"date": "2021-03-26", "close": 39581.7931, "volume": 19.0}, {"date": "2021-03-29", "close": 39581.7931, "volume": 47.0}, {"date": "2021-03-30", "close": 40301.4621, "volume": 20.0}, {"date": "2021-03-31", "close": 40301.4621, "volume": 15.0}, {"date": "2021-04-01", "close": 41740.8, "volume": 13.0}, {"date": "2021-04-05", "close": 40661.2966, "volume": 8.0}, {"date": "2021-04-06", "close": 39941.6276, "volume": 7.0}, {"date": "2021-04-07", "close": 39221.9586, "volume": 7.0}, {"date": "2021-04-08", "close": 38142.4552, "volume": 7.0}, {"date": "2021-04-09", "close": 37062.9517, "volume": 7.0}, {"date": "2021-04-12", "close": 38142.4552, "volume": 23.0}, {"date": "2021-04-13", "close": 37422.7862, "volume": 9.0}, {"date": "2021-04-14", "close": 37782.6207, "volume": 13.0}, {"date": "2021-04-15", "close": 35983.4483, "volume": 19.0}, {"date": "2021-04-16", "close": 35263.7793, "volume": 28.0}, {"date": "2021-04-19", "close": 34554.9054, "volume": 11.0}, {"date": "2021-04-20", "close": 33536.5738, "volume": 16.0}, {"date": "2021-04-21", "close": 34544.1103, "volume": 9.0}, {"date": "2021-04-22", "close": 36343.2828, "volume": 16.0}, {"date": "2021-04-23", "close": 37062.9517, "volume": 4.0}, {"date": "2021-04-26", "close": 37422.7862, "volume": 10.0}, {"date": "2021-04-27", "close": 37422.7862, "volume": 7.0}, {"date": "2021-04-28", "close": 37422.7862, "volume": 5.0}, {"date": "2021-04-29", "close": 35983.4483, "volume": 4.0}, {"date": "2021-04-30", "close": 35983.4483, "volume": 3.0}, {"date": "2021-05-03", "close": 37062.9517, "volume": 4.0}, {"date": "2021-05-04", "close": 35641.6055, "volume": 5.0}, {"date": "2021-05-05", "close": 36343.2828, "volume": 3.0}, {"date": "2021-05-06", "close": 34184.2759, "volume": 6.0}, {"date": "2021-05-07", "close": 34885.9531, "volume": 5.0}, {"date": "2021-05-10", "close": 34724.0276, "volume": 4.0}, {"date": "2021-05-11", "close": 34040.3421, "volume": 6.0}, {"date": "2021-05-12", "close": 33824.4414, "volume": 2.0}, {"date": "2021-05-13", "close": 32744.9379, "volume": 7.0}, {"date": "2021-05-14", "close": 33104.7724, "volume": 57.0}, {"date": "2021-05-17", "close": 36703.1172, "volume": 126.0}, {"date": "2021-05-18", "close": 35983.4483, "volume": 26.0}, {"date": "2021-05-19", "close": 34544.1103, "volume": 12.0}, {"date": "2021-05-20", "close": 33842.4331, "volume": 9.0}, {"date": "2021-05-21", "close": 37062.9517, "volume": 29.0}, {"date": "2021-05-24", "close": 35263.7793, "volume": 8.0}, {"date": "2021-05-25", "close": 35368.1313, "volume": 9.0}, {"date": "2021-05-26", "close": 35972.6532, "volume": 14.0}, {"date": "2021-05-27", "close": 35393.3197, "volume": 6.0}, {"date": "2021-05-28", "close": 35673.9906, "volume": 6.0}, {"date": "2021-06-01", "close": 34875.1581, "volume": 22.0}, {"date": "2021-06-02", "close": 35533.6552, "volume": 11.0}, {"date": "2021-06-03", "close": 35177.419, "volume": 9.0}, {"date": "2021-06-04", "close": 34896.7481, "volume": 7.0}, {"date": "2021-06-07", "close": 36343.2828, "volume": 13.0}, {"date": "2021-06-08", "close": 35627.2121, "volume": 17.0}, {"date": "2021-06-09", "close": 35486.8767, "volume": 12.0}, {"date": "2021-06-10", "close": 36343.2828, "volume": 11.0}, {"date": "2021-06-11", "close": 35465.2866, "volume": 10.0}, {"date": "2021-06-14", "close": 35817.9244, "volume": 6.0}, {"date": "2021-06-15", "close": 35584.032, "volume": 8.0}, {"date": "2021-06-16", "close": 35623.6138, "volume": 26.0}, {"date": "2021-06-17", "close": 35623.6138, "volume": 21.0}, {"date": "2021-06-18", "close": 35267.3777, "volume": 12.0}, {"date": "2021-06-21", "close": 35141.4356, "volume": 5.0}, {"date": "2021-06-22", "close": 35249.3859, "volume": 5.0}, {"date": "2021-06-23", "close": 34860.7647, "volume": 24.0}, {"date": "2021-06-24", "close": 34724.0276, "volume": 7.0}, {"date": "2021-06-25", "close": 34903.9448, "volume": 4.0}, {"date": "2021-06-28", "close": 34889.5515, "volume": 5.0}, {"date": "2021-06-29", "close": 34353.3981, "volume": 5.0}, {"date": "2021-06-30", "close": 33874.8182, "volume": 10.0}, {"date": "2021-07-01", "close": 34544.1103, "volume": 5.0}, {"date": "2021-07-02", "close": 33953.9818, "volume": 2.0}, {"date": "2021-07-06", "close": 33572.5572, "volume": 5.0}, {"date": "2021-07-07", "close": 32403.0952, "volume": 6.0}, {"date": "2021-07-08", "close": 31881.3352, "volume": 8.0}, {"date": "2021-07-09", "close": 33461.0086, "volume": 10.0}, {"date": "2021-07-12", "close": 32680.1677, "volume": 3.0}, {"date": "2021-07-13", "close": 32079.2441, "volume": 2.0}, {"date": "2021-07-14", "close": 32672.971, "volume": 4.0}, {"date": "2021-07-15", "close": 32385.1035, "volume": 3.0}, {"date": "2021-07-16", "close": 33140.7559, "volume": 8.0}, {"date": "2021-07-19", "close": 32068.4491, "volume": 5.0}, {"date": "2021-07-20", "close": 31496.3123, "volume": 29.0}, {"date": "2021-07-21", "close": 32615.3975, "volume": 13.0}, {"date": "2021-07-22", "close": 32568.619, "volume": 2.0}, {"date": "2021-07-23", "close": 30585.931, "volume": 28.0}, {"date": "2021-07-26", "close": 29650.3614, "volume": 48.0}, {"date": "2021-07-27", "close": 30042.581, "volume": 56.0}, {"date": "2021-07-28", "close": 30787.4383, "volume": 3.0}, {"date": "2021-07-29", "close": 30726.2665, "volume": 3.0}, {"date": "2021-07-30", "close": 29513.6243, "volume": 7.0}, {"date": "2021-08-02", "close": 30204.5065, "volume": 3.0}, {"date": "2021-08-03", "close": 28919.8974, "volume": 7.0}, {"date": "2021-08-04", "close": 28936.0899, "volume": 17.0}, {"date": "2021-08-05", "close": 28419.7275, "volume": 17.0}, {"date": "2021-08-06", "close": 27541.7313, "volume": 6.0}, {"date": "2021-08-09", "close": 28495.2927, "volume": 13.0}, {"date": "2021-08-10", "close": 28624.8331, "volume": 21.0}, {"date": "2021-08-11", "close": 27887.1724, "volume": 16.0}, {"date": "2021-08-12", "close": 26656.5385, "volume": 12.0}, {"date": "2021-08-13", "close": 26026.8281, "volume": 6.0}, {"date": "2021-08-16", "close": 23533.1752, "volume": 13.0}, {"date": "2021-08-17", "close": 24209.664, "volume": 6.0}, {"date": "2021-08-18", "close": 24468.7448, "volume": 3.0}, {"date": "2021-08-19", "close": 23939.7881, "volume": 14.0}, {"date": "2021-08-20", "close": 23097.7755, "volume": 4.0}, {"date": "2021-08-23", "close": 24619.8753, "volume": 25.0}, {"date": "2021-08-24", "close": 25533.8549, "volume": 5.0}, {"date": "2021-08-25", "close": 25674.1903, "volume": 3.0}, {"date": "2021-08-26", "close": 25192.0121, "volume": 11.0}, {"date": "2021-08-27", "close": 25548.2483, "volume": 8.0}, {"date": "2021-08-30", "close": 25861.3043, "volume": 8.0}, {"date": "2021-08-31", "close": 25188.4138, "volume": 11.0}, {"date": "2021-09-01", "close": 25789.3374, "volume": 3.0}, {"date": "2021-09-02", "close": 25756.9523, "volume": 2.0}, {"date": "2021-09-03", "close": 24900.5462, "volume": 5.0}, {"date": "2021-09-07", "close": 25587.8301, "volume": 3.0}, {"date": "2021-09-08", "close": 25562.6417, "volume": 4.0}, {"date": "2021-09-09", "close": 24925.7346, "volume": 2.0}, {"date": "2021-09-10", "close": 25188.4138, "volume": 4.0}, {"date": "2021-09-13", "close": 24612.6786, "volume": 24.0}, {"date": "2021-09-14", "close": 23497.1917, "volume": 6.0}, {"date": "2021-09-15", "close": 23500.7901, "volume": 1.0}, {"date": "2021-09-16", "close": 23389.2414, "volume": 3.0}, {"date": "2021-09-17", "close": 23392.8397, "volume": 1.0}, {"date": "2021-09-20", "close": 22025.4687, "volume": 3.0}, {"date": "2021-09-21", "close": 23389.2414, "volume": 2.0}, {"date": "2021-09-22", "close": 22453.6717, "volume": 5.0}, {"date": "2021-09-23", "close": 23328.0695, "volume": 3.0}, {"date": "2021-09-24", "close": 22917.8582, "volume": 1.0}, {"date": "2021-09-27", "close": 24828.5793, "volume": 4.0}, {"date": "2021-09-28", "close": 24105.312, "volume": 2.0}, {"date": "2021-09-29", "close": 23439.6182, "volume": 1.0}, {"date": "2021-09-30", "close": 22892.6698, "volume": 2.0}, {"date": "2021-10-01", "close": 23389.2414, "volume": 2.0}, {"date": "2021-10-04", "close": 22856.6863, "volume": 3.0}, {"date": "2021-10-05", "close": 23036.6036, "volume": null}, {"date": "2021-10-06", "close": 22532.8353, "volume": 1.0}, {"date": "2021-10-07", "close": 23338.8646, "volume": 1.0}, {"date": "2021-10-08", "close": 22417.6883, "volume": 8.0}, {"date": "2021-10-11", "close": 22489.6552, "volume": 1.0}, {"date": "2021-10-12", "close": 22313.3363, "volume": 1.0}, {"date": "2021-10-13", "close": 21805.9697, "volume": 3.0}, {"date": "2021-10-14", "close": 21816.7647, "volume": 1.0}, {"date": "2021-10-15", "close": 21859.9448, "volume": 1.0}, {"date": "2021-10-18", "close": 21834.7564, "volume": 1.0}, {"date": "2021-10-19", "close": 22187.3942, "volume": 1.0}, {"date": "2021-10-20", "close": 22583.2121, "volume": 2.0}, {"date": "2021-10-21", "close": 23137.3572, "volume": 9.0}, {"date": "2021-10-22", "close": 22536.4337, "volume": 3.0}, {"date": "2021-10-25", "close": 24108.9103, "volume": 8.0}, {"date": "2021-10-26", "close": 28786.7586, "volume": 469.0}, {"date": "2021-10-27", "close": 24069.3286, "volume": 101.0}, {"date": "2021-10-28", "close": 24486.7366, "volume": 47.0}, {"date": "2021-10-29", "close": 24817.7843, "volume": 52.0}, {"date": "2021-11-01", "close": 24720.629, "volume": 30.0}, {"date": "2021-11-02", "close": 24799.7926, "volume": 37.0}, {"date": "2021-11-03", "close": 24188.0739, "volume": 22.0}, {"date": "2021-11-04", "close": 24155.6888, "volume": 36.0}, {"date": "2021-11-05", "close": 23623.1338, "volume": 12.0}, {"date": "2021-11-08", "close": 23605.1421, "volume": 4.0}, {"date": "2021-11-09", "close": 23554.7652, "volume": 5.0}, {"date": "2021-11-10", "close": 22352.9181, "volume": 6.0}, {"date": "2021-11-11", "close": 21805.9697, "volume": 8.0}, {"date": "2021-11-12", "close": 21719.6094, "volume": 8.0}, {"date": "2021-11-15", "close": 21687.2243, "volume": 5.0}, {"date": "2021-11-16", "close": 22482.4585, "volume": 26.0}, {"date": "2021-11-17", "close": 21647.6425, "volume": 5.0}, {"date": "2021-11-18", "close": 20330.6483, "volume": 22.0}, {"date": "2021-11-19", "close": 19790.8966, "volume": 5.0}, {"date": "2021-11-22", "close": 18394.7388, "volume": 8.0}, {"date": "2021-11-23", "close": 20114.7476, "volume": 11.0}, {"date": "2021-11-24", "close": 20150.731, "volume": 7.0}, {"date": "2021-11-26", "close": 19510.2257, "volume": 4.0}, {"date": "2021-11-29", "close": 19463.4472, "volume": 5.0}, {"date": "2021-11-30", "close": 18556.6643, "volume": 4.0}, {"date": "2021-12-01", "close": 17455.5708, "volume": 11.0}, {"date": "2021-12-02", "close": 16113.3881, "volume": 11.0}, {"date": "2021-12-03", "close": 15059.0731, "volume": 20.0}, {"date": "2021-12-06", "close": 16196.1501, "volume": 18.0}, {"date": "2021-12-07", "close": 15357.7357, "volume": 8.0}, {"date": "2021-12-08", "close": 16196.1501, "volume": 10.0}, {"date": "2021-12-09", "close": 16246.5269, "volume": 4.0}, {"date": "2021-12-10", "close": 15318.1539, "volume": 3.0}, {"date": "2021-12-13", "close": 14522.9197, "volume": 6.0}, {"date": "2021-12-14", "close": 14652.4601, "volume": 5.0}, {"date": "2021-12-15", "close": 14404.1743, "volume": 7.0}, {"date": "2021-12-16", "close": 14400.576, "volume": 8.0}, {"date": "2021-12-17", "close": 14897.1116, "volume": 2.0}, {"date": "2021-12-20", "close": 14051.5366, "volume": 3.0}, {"date": "2021-12-21", "close": 14073.1266, "volume": 7.0}, {"date": "2021-12-22", "close": 13857.2259, "volume": 9.0}, {"date": "2021-12-23", "close": 14040.7415, "volume": 6.0}, {"date": "2021-12-27", "close": 15015.893, "volume": 9.0}, {"date": "2021-12-28", "close": 14082.1585, "volume": 27.0}, {"date": "2021-12-29", "close": 13317.4742, "volume": 19.0}, {"date": "2021-12-30", "close": 13677.3087, "volume": 20.0}, {"date": "2021-12-31", "close": 13508.1865, "volume": 13.0}, {"date": "2022-01-03", "close": 14217.0604, "volume": 17.0}, {"date": "2022-01-04", "close": 13853.5916, "volume": 11.0}, {"date": "2022-01-05", "close": 13511.7848, "volume": 3.0}, {"date": "2022-01-06", "close": 13119.5652, "volume": 5.0}, {"date": "2022-01-07", "close": 13137.557, "volume": 5.0}, {"date": "2022-01-10", "close": 13123.1636, "volume": 4.0}, {"date": "2022-01-11", "close": 13720.4888, "volume": 2.0}, {"date": "2022-01-12", "close": 13886.0127, "volume": 2.0}, {"date": "2022-01-13", "close": 13321.1085, "volume": 2.0}, {"date": "2022-01-14", "close": 12964.8364, "volume": 18.0}, {"date": "2022-01-18", "close": 12594.2069, "volume": 2.0}, {"date": "2022-01-19", "close": 13238.3106, "volume": 5.0}, {"date": "2022-01-20", "close": 13115.9669, "volume": 2.0}, {"date": "2022-01-21", "close": 12594.2069, "volume": 3.0}, {"date": "2022-01-24", "close": 11502.1092, "volume": 6.0}, {"date": "2022-01-25", "close": 11780.981, "volume": 2.0}, {"date": "2022-01-26", "close": 11874.5379, "volume": 5.0}, {"date": "2022-01-27", "close": 11802.571, "volume": 8.0}, {"date": "2022-01-28", "close": 11521.9001, "volume": 3.0}, {"date": "2022-01-31", "close": 12943.2463, "volume": 4.0}, {"date": "2022-02-01", "close": 12835.296, "volume": 1.0}, {"date": "2022-02-02", "close": 12748.9357, "volume": 1.0}, {"date": "2022-02-03", "close": 13097.9752, "volume": 1.0}, {"date": "2022-02-04", "close": 13303.0808, "volume": 2.0}, {"date": "2022-02-07", "close": 14033.5448, "volume": 5.0}, {"date": "2022-02-08", "close": 14393.3793, "volume": 2.0}, {"date": "2022-02-09", "close": 13835.6359, "volume": 1.0}, {"date": "2022-02-10", "close": 14033.5448, "volume": 6.0}, {"date": "2022-02-11", "close": 14022.7498, "volume": 11.0}, {"date": "2022-02-14", "close": 13857.2259, "volume": 2.0}, {"date": "2022-02-15", "close": 14105.5117, "volume": 2.0}, {"date": "2022-02-16", "close": 14037.1432, "volume": 8.0}, {"date": "2022-02-17", "close": 13349.8593, "volume": 2.0}, {"date": "2022-02-18", "close": 11874.5379, "volume": 13.0}, {"date": "2022-02-22", "close": 11359.9746, "volume": 5.0}, {"date": "2022-02-23", "close": 11165.664, "volume": 2.0}, {"date": "2022-02-24", "close": 12054.4552, "volume": 5.0}, {"date": "2022-02-25", "close": 12536.6334, "volume": 2.0}, {"date": "2022-02-28", "close": 12500.6499, "volume": 2.0}, {"date": "2022-03-01", "close": 12461.0681, "volume": 1.0}, {"date": "2022-03-02", "close": 14033.5448, "volume": 16.0}, {"date": "2022-03-03", "close": 13324.6709, "volume": 1.0}, {"date": "2022-03-04", "close": 11888.9313, "volume": 2.0}, {"date": "2022-03-07", "close": 11471.5233, "volume": 2.0}, {"date": "2022-03-08", "close": 11899.7263, "volume": 4.0}, {"date": "2022-03-09", "close": 12198.389, "volume": 2.0}, {"date": "2022-03-10", "close": 10849.0097, "volume": 11.0}, {"date": "2022-03-11", "close": 10967.755, "volume": 3.0}, {"date": "2022-03-14", "close": 10345.2414, "volume": 3.0}, {"date": "2022-03-15", "close": 9406.0734, "volume": 8.0}, {"date": "2022-03-16", "close": 10856.2063, "volume": 10.0}, {"date": "2022-03-17", "close": 9895.4483, "volume": 20.0}, {"date": "2022-03-18", "close": 10795.0345, "volume": 32.0}, {"date": "2022-03-21", "close": 11566.8435, "volume": 31.0}, {"date": "2022-03-22", "close": 12058.0535, "volume": 20.0}, {"date": "2022-03-23", "close": 12335.1261, "volume": 10.0}, {"date": "2022-03-24", "close": 12058.0535, "volume": 4.0}, {"date": "2022-03-25", "close": 11064.9103, "volume": 8.0}, {"date": "2022-03-28", "close": 11406.7531, "volume": 4.0}, {"date": "2022-03-29", "close": 12058.0535, "volume": 34.0}, {"date": "2022-03-30", "close": 12234.3724, "volume": 6.0}, {"date": "2022-03-31", "close": 11413.9498, "volume": 3.0}, {"date": "2022-04-01", "close": 11208.8441, "volume": 4.0}, {"date": "2022-04-04", "close": 11640.6455, "volume": 2.0}, {"date": "2022-04-05", "close": 10417.2083, "volume": 8.0}, {"date": "2022-04-06", "close": 9031.8455, "volume": 35.0}, {"date": "2022-04-07", "close": 8335.8321, "volume": 93.0}, {"date": "2022-04-08", "close": 8995.5023, "volume": 76.0}, {"date": "2022-04-11", "close": 7796.102, "volume": 47.0}, {"date": "2022-04-12", "close": 7496.2519, "volume": 51.0}, {"date": "2022-04-13", "close": 7286.3568, "volume": 49.0}, {"date": "2022-04-14", "close": 7256.3718, "volume": 37.0}, {"date": "2022-04-18", "close": 6806.5967, "volume": 72.0}, {"date": "2022-04-19", "close": 6986.5067, "volume": 39.0}, {"date": "2022-04-20", "close": 7076.4618, "volume": 32.0}, {"date": "2022-04-21", "close": 6806.5967, "volume": 51.0}, {"date": "2022-04-22", "close": 6266.8666, "volume": 60.0}, {"date": "2022-04-25", "close": 6765.8171, "volume": 52.0}, {"date": "2022-04-26", "close": 6086.9565, "volume": 41.0}, {"date": "2022-04-27", "close": 6086.9565, "volume": 38.0}, {"date": "2022-04-28", "close": 6056.9715, "volume": 50.0}, {"date": "2022-04-29", "close": 5817.0915, "volume": 47.0}, {"date": "2022-05-02", "close": 6206.8966, "volume": 37.0}, {"date": "2022-05-03", "close": 6506.7466, "volume": 44.0}, {"date": "2022-05-04", "close": 6716.6417, "volume": 57.0}, {"date": "2022-05-05", "close": 6056.9715, "volume": 41.0}, {"date": "2022-05-06", "close": 5997.0015, "volume": 19.0}, {"date": "2022-05-09", "close": 5367.3163, "volume": 27.0}, {"date": "2022-05-10", "close": 5427.2864, "volume": 15.0}, {"date": "2022-05-11", "close": 5037.4813, "volume": 16.0}, {"date": "2022-05-12", "close": 5307.3463, "volume": 7.0}, {"date": "2022-05-13", "close": 5667.1664, "volume": 7.0}, {"date": "2022-05-16", "close": 5697.1514, "volume": 2.0}, {"date": "2022-05-17", "close": 5547.2264, "volume": 23.0}, {"date": "2022-05-18", "close": 5457.2714, "volume": 22.0}, {"date": "2022-05-19", "close": 5967.0165, "volume": 12.0}, {"date": "2022-05-20", "close": 5847.0765, "volume": 7.0}, {"date": "2022-05-23", "close": 6086.9565, "volume": 6.0}, {"date": "2022-05-24", "close": 5817.0915, "volume": 20.0}, {"date": "2022-05-25", "close": 5577.2114, "volume": 24.0}, {"date": "2022-05-26", "close": 5637.1814, "volume": 16.0}, {"date": "2022-05-27", "close": 5967.0165, "volume": 13.0}, {"date": "2022-05-31", "close": 6266.8666, "volume": 16.0}, {"date": "2022-06-01", "close": 5997.0015, "volume": 9.0}, {"date": "2022-06-02", "close": 5817.0915, "volume": 19.0}, {"date": "2022-06-03", "close": 5757.1214, "volume": 10.0}, {"date": "2022-06-06", "close": 6236.8816, "volume": 4.0}, {"date": "2022-06-07", "close": 6056.9715, "volume": 1.0}, {"date": "2022-06-08", "close": 6656.6717, "volume": 19.0}, {"date": "2022-06-09", "close": 7166.4168, "volume": 7.0}, {"date": "2022-06-10", "close": 7976.012, "volume": 16.0}, {"date": "2022-06-13", "close": 7526.2369, "volume": 8.0}, {"date": "2022-06-14", "close": 7616.1919, "volume": 5.0}, {"date": "2022-06-15", "close": 7226.3868, "volume": 1.0}, {"date": "2022-06-16", "close": 6956.5217, "volume": 2.0}, {"date": "2022-06-17", "close": 6806.5967, "volume": 3.0}, {"date": "2022-06-21", "close": 7406.2969, "volume": 8.0}, {"date": "2022-06-22", "close": 7106.4468, "volume": 1.0}, {"date": "2022-06-23", "close": 8275.8621, "volume": 87.0}, {"date": "2022-06-24", "close": 8095.952, "volume": 5.0}, {"date": "2022-06-27", "close": 7796.102, "volume": 4.0}, {"date": "2022-06-28", "close": 6986.5067, "volume": 2.0}, {"date": "2022-06-29", "close": 7076.4618, "volume": 2.0}, {"date": "2022-06-30", "close": 6746.6267, "volume": 3.0}, {"date": "2022-07-01", "close": 6656.6717, "volume": 1.0}, {"date": "2022-07-05", "close": 6746.6267, "volume": 2.0}, {"date": "2022-07-06", "close": 6746.6267, "volume": 6.0}, {"date": "2022-07-07", "close": 7091.4543, "volume": 1.0}, {"date": "2022-07-08", "close": 6806.5967, "volume": 1.0}, {"date": "2022-07-11", "close": 6926.5367, "volume": 1.0}, {"date": "2022-07-12", "close": 6926.5367, "volume": null}, {"date": "2022-07-13", "close": 6656.9715, "volume": 5.0}, {"date": "2022-07-14", "close": 6896.5517, "volume": 4.0}, {"date": "2022-07-15", "close": 7046.4768, "volume": 4.0}, {"date": "2022-07-18", "close": 7286.3568, "volume": 4.0}, {"date": "2022-07-19", "close": 7466.2669, "volume": 4.0}, {"date": "2022-07-20", "close": 7646.1769, "volume": 4.0}, {"date": "2022-07-21", "close": 7736.1319, "volume": 4.0}, {"date": "2022-07-22", "close": 7646.1769, "volume": 5.0}, {"date": "2022-07-25", "close": 7444.6777, "volume": 4.0}, {"date": "2022-07-26", "close": 7496.2519, "volume": 4.0}, {"date": "2022-07-27", "close": 7557.1214, "volume": 3.0}, {"date": "2022-07-28", "close": 7492.054, "volume": 4.0}, {"date": "2022-07-29", "close": 7406.2969, "volume": 5.0}, {"date": "2022-08-01", "close": 7481.2594, "volume": 4.0}, {"date": "2022-08-02", "close": 7826.087, "volume": 24.0}, {"date": "2022-08-03", "close": 7916.042, "volume": 12.0}, {"date": "2022-08-04", "close": 9715.1424, "volume": 81.0}, {"date": "2022-08-05", "close": 9055.4723, "volume": 8.0}, {"date": "2022-08-08", "close": 9055.4723, "volume": 2.0}, {"date": "2022-08-09", "close": 8487.5562, "volume": 5.0}, {"date": "2022-08-10", "close": 8610.4948, "volume": 3.0}, {"date": "2022-08-11", "close": 8665.6672, "volume": 6.0}, {"date": "2022-08-12", "close": 8425.7871, "volume": 1.0}, {"date": "2022-08-15", "close": 7946.027, "volume": 1.0}, {"date": "2022-08-16", "close": 8515.7421, "volume": 9.0}, {"date": "2022-08-17", "close": 8815.5922, "volume": 5.0}, {"date": "2022-08-18", "close": 9085.4573, "volume": 4.0}, {"date": "2022-08-19", "close": 9265.3673, "volume": 1.0}, {"date": "2022-08-22", "close": 8995.5023, "volume": 1.0}, {"date": "2022-08-23", "close": 9053.3733, "volume": 1.0}, {"date": "2022-08-24", "close": 9082.4588, "volume": 1.0}, {"date": "2022-08-25", "close": 8545.7271, "volume": 12.0}, {"date": "2022-08-26", "close": 8275.8621, "volume": 1.0}, {"date": "2022-08-29", "close": 7616.1919, "volume": 1.0}, {"date": "2022-08-30", "close": 7676.1619, "volume": 18.0}, {"date": "2022-08-31", "close": 8125.937, "volume": 56.0}, {"date": "2022-09-01", "close": 7286.3568, "volume": 51.0}, {"date": "2022-09-02", "close": 6896.5517, "volume": 41.0}, {"date": "2022-09-06", "close": 7466.2669, "volume": 36.0}, {"date": "2022-09-07", "close": 7256.3718, "volume": 26.0}, {"date": "2022-09-08", "close": 7436.2819, "volume": 17.0}, {"date": "2022-09-09", "close": 7526.2369, "volume": 1.0}, {"date": "2022-09-12", "close": 7818.5907, "volume": null}, {"date": "2022-09-13", "close": 6956.5217, "volume": 54.0}, {"date": "2022-09-14", "close": 6746.6267, "volume": 88.0}, {"date": "2022-09-15", "close": 6266.8666, "volume": 103.0}, {"date": "2022-09-16", "close": 5817.0915, "volume": 46.0}, {"date": "2022-09-19", "close": 6056.9715, "volume": 92.0}, {"date": "2022-09-20", "close": 6236.8816, "volume": 65.0}, {"date": "2022-09-21", "close": 5607.1964, "volume": 67.0}, {"date": "2022-09-22", "close": 5817.0915, "volume": 66.0}, {"date": "2022-09-23", "close": 5607.1964, "volume": 62.0}, {"date": "2022-09-26", "close": 5607.1964, "volume": 72.0}, {"date": "2022-09-27", "close": 5697.1514, "volume": 70.0}, {"date": "2022-09-28", "close": 5967.0165, "volume": 64.0}, {"date": "2022-09-29", "close": 5847.0765, "volume": 81.0}, {"date": "2022-09-30", "close": 5877.0615, "volume": 47.0}, {"date": "2022-10-03", "close": 5517.2414, "volume": 24.0}, {"date": "2022-10-04", "close": 5217.3913, "volume": 35.0}, {"date": "2022-10-05", "close": 4977.5112, "volume": 21.0}, {"date": "2022-10-06", "close": 4857.5712, "volume": 20.0}, {"date": "2022-10-07", "close": 4737.6312, "volume": 17.0}, {"date": "2022-10-10", "close": 4857.5712, "volume": 31.0}, {"date": "2022-10-11", "close": 5097.4513, "volume": 4.0}, {"date": "2022-10-12", "close": 5067.4663, "volume": 17.0}, {"date": "2022-10-13", "close": 4917.5412, "volume": 2.0}, {"date": "2022-10-14", "close": 4887.5562, "volume": 16.0}, {"date": "2022-10-17", "close": 5217.3913, "volume": 7.0}, {"date": "2022-10-18", "close": 5187.4063, "volume": 1.0}, {"date": "2022-10-19", "close": 5037.4813, "volume": 4.0}, {"date": "2022-10-20", "close": 4827.5862, "volume": 5.0}, {"date": "2022-10-21", "close": 4977.5112, "volume": null}, {"date": "2022-10-24", "close": 4767.6162, "volume": 5.0}, {"date": "2022-10-25", "close": 5217.3913, "volume": 10.0}, {"date": "2022-10-26", "close": 5277.3613, "volume": null}, {"date": "2022-10-27", "close": 5127.4363, "volume": 1.0}, {"date": "2022-10-28", "close": 5067.7661, "volume": 1.0}, {"date": "2022-10-31", "close": 4887.5562, "volume": 1.0}, {"date": "2022-11-01", "close": 5067.4663, "volume": 1.0}, {"date": "2022-11-02", "close": 4947.5262, "volume": null}, {"date": "2022-11-03", "close": 4947.5262, "volume": 1.0}, {"date": "2022-11-04", "close": 4947.5262, "volume": null}, {"date": "2022-11-07", "close": 4977.5112, "volume": null}, {"date": "2022-11-08", "close": 5187.4063, "volume": 3.0}, {"date": "2022-11-09", "close": 5037.4813, "volume": 1.0}, {"date": "2022-11-10", "close": 4977.5112, "volume": 1.0}, {"date": "2022-11-11", "close": 4977.5112, "volume": 1.0}, {"date": "2022-11-14", "close": 5068.6657, "volume": 1.0}, {"date": "2022-11-15", "close": 5127.4363, "volume": 4.0}, {"date": "2022-11-16", "close": 4887.5562, "volume": 4.0}, {"date": "2022-11-17", "close": 5007.4963, "volume": null}, {"date": "2022-11-18", "close": 4857.5712, "volume": null}, {"date": "2022-11-21", "close": 4857.5712, "volume": null}, {"date": "2022-11-22", "close": 4943.928, "volume": 1.0}, {"date": "2022-11-23", "close": 5037.4813, "volume": 1.0}, {"date": "2022-11-25", "close": 5037.4813, "volume": null}, {"date": "2022-11-28", "close": 5127.4363, "volume": 1.0}, {"date": "2022-11-29", "close": 5487.2564, "volume": 11.0}, {"date": "2022-11-30", "close": 5397.3014, "volume": 2.0}, {"date": "2022-12-01", "close": 5742.7286, "volume": 1.0}, {"date": "2022-12-02", "close": 5637.1814, "volume": 2.0}, {"date": "2022-12-05", "close": 5982.6087, "volume": 5.0}, {"date": "2022-12-06", "close": 6086.9565, "volume": 2.0}, {"date": "2022-12-07", "close": 6000.0, "volume": 4.0}, {"date": "2022-12-08", "close": 6564.018, "volume": 6.0}, {"date": "2022-12-09", "close": 9925.0375, "volume": 849.0}, {"date": "2022-12-12", "close": 21319.3403, "volume": 4872.0}, {"date": "2022-12-13", "close": 19730.1349, "volume": 1293.0}, {"date": "2022-12-14", "close": 18830.5847, "volume": 1187.0}, {"date": "2022-12-15", "close": 16341.8291, "volume": 211.0}, {"date": "2022-12-16", "close": 13223.3883, "volume": 168.0}, {"date": "2022-12-19", "close": 12053.973, "volume": 121.0}, {"date": "2022-12-20", "close": 9805.0975, "volume": 99.0}, {"date": "2022-12-21", "close": 9925.0375, "volume": 49.0}, {"date": "2022-12-22", "close": 10704.6477, "volume": 88.0}, {"date": "2022-12-23", "close": 11844.078, "volume": 219.0}, {"date": "2022-12-27", "close": 10614.6927, "volume": 71.0}, {"date": "2022-12-28", "close": 9775.1124, "volume": 22.0}, {"date": "2022-12-29", "close": 10254.8726, "volume": 19.0}, {"date": "2022-12-30", "close": 10719.6402, "volume": 16.0}, {"date": "2023-01-03", "close": 12863.5682, "volume": 121.0}, {"date": "2023-01-04", "close": 13283.3583, "volume": 94.0}, {"date": "2023-01-05", "close": 12503.7481, "volume": 96.0}, {"date": "2023-01-06", "close": 11169.4153, "volume": 149.0}, {"date": "2023-01-09", "close": 10764.6177, "volume": 116.0}, {"date": "2023-01-10", "close": 9925.0375, "volume": 144.0}, {"date": "2023-01-11", "close": 9055.4723, "volume": 124.0}, {"date": "2023-01-12", "close": 8125.937, "volume": 133.0}, {"date": "2023-01-13", "close": 8875.5622, "volume": 100.0}, {"date": "2023-01-17", "close": 8935.5322, "volume": 46.0}, {"date": "2023-01-18", "close": 8995.5023, "volume": 18.0}, {"date": "2023-01-19", "close": 7466.2669, "volume": 82.0}, {"date": "2023-01-20", "close": 8425.7871, "volume": 228.0}, {"date": "2023-01-23", "close": 8875.5622, "volume": 47.0}, {"date": "2023-01-24", "close": 8785.6072, "volume": 9.0}, {"date": "2023-01-25", "close": 10134.9325, "volume": 70.0}, {"date": "2023-01-26", "close": 10074.9625, "volume": 40.0}, {"date": "2023-01-27", "close": 10044.9775, "volume": 31.0}, {"date": "2023-01-30", "close": 10584.7076, "volume": 36.0}, {"date": "2023-01-31", "close": 10434.7826, "volume": 14.0}, {"date": "2023-02-01", "close": 11184.4078, "volume": 20.0}, {"date": "2023-02-02", "close": 12173.913, "volume": 64.0}, {"date": "2023-02-03", "close": 11934.033, "volume": 35.0}, {"date": "2023-02-06", "close": 11364.3178, "volume": 16.0}, {"date": "2023-02-07", "close": 11844.078, "volume": 7.0}, {"date": "2023-02-08", "close": 12413.7931, "volume": 24.0}, {"date": "2023-02-09", "close": 13403.2984, "volume": 29.0}, {"date": "2023-02-10", "close": 14842.5787, "volume": 58.0}, {"date": "2023-02-13", "close": 21289.3553, "volume": 1755.0}, {"date": "2023-02-14", "close": 18470.7646, "volume": 225.0}, {"date": "2023-02-15", "close": 19040.4798, "volume": 58.0}, {"date": "2023-02-16", "close": 20629.6852, "volume": 67.0}, {"date": "2023-02-17", "close": 20779.6102, "volume": 66.0}, {"date": "2023-02-21", "close": 21319.3403, "volume": 358.0}, {"date": "2023-02-22", "close": 20809.5952, "volume": 46.0}, {"date": "2023-02-23", "close": 20794.6027, "volume": 18.0}, {"date": "2023-02-24", "close": 21169.4153, "volume": 24.0}, {"date": "2023-02-27", "close": 20299.8501, "volume": 17.0}, {"date": "2023-02-28", "close": 22368.8156, "volume": 52.0}, {"date": "2023-03-01", "close": 11754.1229, "volume": 1057.0}, {"date": "2023-03-02", "close": 13403.2984, "volume": 208.0}, {"date": "2023-03-03", "close": 16011.994, "volume": 218.0}, {"date": "2023-03-06", "close": 16761.6192, "volume": 334.0}, {"date": "2023-03-07", "close": 16581.7091, "volume": 96.0}, {"date": "2023-03-08", "close": 15802.099, "volume": 173.0}, {"date": "2023-03-09", "close": 11544.2279, "volume": 240.0}, {"date": "2023-03-10", "close": 10524.7376, "volume": 65.0}, {"date": "2023-03-13", "close": 10044.9775, "volume": 114.0}, {"date": "2023-03-14", "close": 11184.4078, "volume": 82.0}, {"date": "2023-03-15", "close": 11934.033, "volume": 88.0}, {"date": "2023-03-16", "close": 12623.6882, "volume": 81.0}, {"date": "2023-03-17", "close": 12773.6132, "volume": 74.0}, {"date": "2023-03-20", "close": 11814.093, "volume": 71.0}, {"date": "2023-03-21", "close": 11934.033, "volume": 83.0}, {"date": "2023-03-22", "close": 11034.4828, "volume": 57.0}, {"date": "2023-03-23", "close": 10944.5277, "volume": 57.0}, {"date": "2023-03-24", "close": 11484.2579, "volume": 54.0}, {"date": "2023-03-27", "close": 12503.7481, "volume": 62.0}, {"date": "2023-03-28", "close": 11994.003, "volume": 45.0}, {"date": "2023-03-29", "close": 12443.7781, "volume": 50.0}, {"date": "2023-03-30", "close": 13223.3883, "volume": 61.0}, {"date": "2023-03-31", "close": 13433.2834, "volume": 47.0}, {"date": "2023-04-03", "close": 12563.7181, "volume": 49.0}, {"date": "2023-04-04", "close": 12443.7781, "volume": 43.0}, {"date": "2023-04-05", "close": 11784.1079, "volume": 36.0}, {"date": "2023-04-06", "close": 12323.8381, "volume": 30.0}, {"date": "2023-04-10", "close": 13103.4483, "volume": 44.0}, {"date": "2023-04-11", "close": 12803.5982, "volume": 29.0}, {"date": "2023-04-12", "close": 12023.988, "volume": 31.0}, {"date": "2023-04-13", "close": 11964.018, "volume": 33.0}, {"date": "2023-04-14", "close": 13103.4483, "volume": 153.0}, {"date": "2023-04-17", "close": 14302.8486, "volume": 210.0}, {"date": "2023-04-18", "close": 2023.988, "volume": 15658.0}, {"date": "2023-04-19", "close": 3328.3358, "volume": 40298.0}, {"date": "2023-04-20", "close": 2995.2024, "volume": 5205.0}, {"date": "2023-04-21", "close": 2653.6732, "volume": 2729.0}, {"date": "2023-04-24", "close": 2751.1664, "volume": 2620.0}, {"date": "2023-04-25", "close": 2451.2744, "volume": 1268.0}, {"date": "2023-04-26", "close": 2143.3283, "volume": 1784.0}, {"date": "2023-04-27", "close": 2322.039, "volume": 1484.0}, {"date": "2023-04-28", "close": 2639.2804, "volume": 1933.0}, {"date": "2023-05-01", "close": 2578.1109, "volume": 1221.0}, {"date": "2023-05-02", "close": 3418.2909, "volume": 9934.0}, {"date": "2023-05-03", "close": 2997.3013, "volume": 2924.0}, {"date": "2023-05-04", "close": 2933.1334, "volume": 1313.0}, {"date": "2023-05-05", "close": 2576.3118, "volume": 1498.0}, {"date": "2023-05-08", "close": 2458.4708, "volume": 912.0}, {"date": "2023-05-09", "close": 2370.9145, "volume": 740.0}, {"date": "2023-05-10", "close": 2265.6672, "volume": 782.0}, {"date": "2023-05-11", "close": 2199.1005, "volume": 673.0}, {"date": "2023-05-12", "close": 2107.0465, "volume": 583.0}, {"date": "2023-05-15", "close": 2145.1274, "volume": 480.0}, {"date": "2023-05-16", "close": 2101.3493, "volume": 480.0}, {"date": "2023-05-17", "close": 2452.1739, "volume": 2640.0}, {"date": "2023-05-18", "close": 2228.7856, "volume": 652.0}, {"date": "2023-05-19", "close": 2240.1799, "volume": 335.0}, {"date": "2023-05-22", "close": 2180.5097, "volume": 369.0}, {"date": "2023-05-23", "close": 2230.8846, "volume": 470.0}, {"date": "2023-05-24", "close": 2207.4963, "volume": 266.0}, {"date": "2023-05-25", "close": 2159.8201, "volume": 257.0}, {"date": "2023-05-26", "close": 2218.5907, "volume": 245.0}, {"date": "2023-05-30", "close": 2160.4198, "volume": 240.0}, {"date": "2023-05-31", "close": 2236.2819, "volume": 206.0}, {"date": "2023-06-01", "close": 2201.4993, "volume": 224.0}, {"date": "2023-06-02", "close": 2301.6492, "volume": 485.0}, {"date": "2023-06-05", "close": 2277.0615, "volume": 99.0}, {"date": "2023-06-06", "close": 2338.8306, "volume": 254.0}, {"date": "2023-06-07", "close": 2304.048, "volume": 144.0}, {"date": "2023-06-08", "close": 2242.8786, "volume": 219.0}, {"date": "2023-06-09", "close": 2201.1994, "volume": 176.0}, {"date": "2023-06-12", "close": 2137.931, "volume": 234.0}, {"date": "2023-06-13", "close": 2188.9055, "volume": 328.0}, {"date": "2023-06-14", "close": 2224.8876, "volume": 120.0}, {"date": "2023-06-15", "close": 1631.1844, "volume": 2426.0}, {"date": "2023-06-16", "close": 1589.2054, "volume": 488.0}, {"date": "2023-06-20", "close": 1436.2819, "volume": 894.0}, {"date": "2023-06-21", "close": 1425.1874, "volume": 317.0}, {"date": "2023-06-22", "close": 1328.6357, "volume": 188.0}, {"date": "2023-06-23", "close": 1291.4543, "volume": 185.0}, {"date": "2023-06-26", "close": 1251.8741, "volume": 180.0}, {"date": "2023-06-27", "close": 1214.3928, "volume": 147.0}, {"date": "2023-06-28", "close": 1152.6237, "volume": 253.0}, {"date": "2023-06-29", "close": 1227.8861, "volume": 287.0}, {"date": "2023-06-30", "close": 1193.1034, "volume": 242.0}, {"date": "2023-07-03", "close": 1175.7121, "volume": 41.0}, {"date": "2023-07-05", "close": 1181.4093, "volume": 142.0}, {"date": "2023-07-06", "close": 1130.4348, "volume": 150.0}, {"date": "2023-07-07", "close": 1152.024, "volume": 90.0}, {"date": "2023-07-10", "close": 1136.4318, "volume": 111.0}, {"date": "2023-07-11", "close": 1304.048, "volume": 418.0}, {"date": "2023-07-12", "close": 1289.3553, "volume": 142.0}, {"date": "2023-07-13", "close": 1378.7106, "volume": 358.0}, {"date": "2023-07-14", "close": 1338.2309, "volume": 201.0}, {"date": "2023-07-17", "close": 1282.4588, "volume": 106.0}, {"date": "2023-07-18", "close": 1228.7856, "volume": 123.0}, {"date": "2023-07-19", "close": 1170.9145, "volume": 278.0}, {"date": "2023-07-20", "close": 1175.4123, "volume": 129.0}, {"date": "2023-07-21", "close": 1229.0855, "volume": 154.0}, {"date": "2023-07-24", "close": 1232.6837, "volume": 123.0}, {"date": "2023-07-25", "close": 1223.0885, "volume": 79.0}, {"date": "2023-07-26", "close": 1154.4228, "volume": 115.0}, {"date": "2023-07-27", "close": 1145.4273, "volume": 257.0}, {"date": "2023-07-28", "close": 1181.4093, "volume": 179.0}, {"date": "2023-07-31", "close": 1229.3853, "volume": 122.0}, {"date": "2023-08-01", "close": 1202.4348, "volume": 90.0}, {"date": "2023-08-02", "close": 1146.027, "volume": 71.0}, {"date": "2023-08-03", "close": 1154.4228, "volume": 53.0}, {"date": "2023-08-04", "close": 1154.4228, "volume": 82.0}, {"date": "2023-08-07", "close": 1089.955, "volume": 262.0}, {"date": "2023-08-08", "close": 1124.1379, "volume": 75.0}, {"date": "2023-08-09", "close": 1094.4528, "volume": 112.0}, {"date": "2023-08-10", "close": 1039.8801, "volume": 229.0}, {"date": "2023-08-11", "close": 962.8186, "volume": 267.0}, {"date": "2023-08-14", "close": 877.0615, "volume": 358.0}, {"date": "2023-08-15", "close": 845.5772, "volume": 123.0}, {"date": "2023-08-16", "close": 844.9775, "volume": 89.0}, {"date": "2023-08-17", "close": 888.4558, "volume": 184.0}, {"date": "2023-08-18", "close": 833.5832, "volume": 193.0}, {"date": "2023-08-21", "close": 1015.5922, "volume": 1738.0}, {"date": "2023-08-22", "close": 933.7331, "volume": 302.0}, {"date": "2023-08-23", "close": 914.5427, "volume": 148.0}, {"date": "2023-08-24", "close": 896.5517, "volume": 156.0}, {"date": "2023-08-25", "close": 944.8276, "volume": 139.0}, {"date": "2023-08-28", "close": 914.5427, "volume": 67.0}, {"date": "2023-08-29", "close": 953.5232, "volume": 179.0}, {"date": "2023-08-30", "close": 917.5412, "volume": 49.0}, {"date": "2023-08-31", "close": 899.5502, "volume": 89.0}, {"date": "2023-09-01", "close": 913.943, "volume": 58.0}, {"date": "2023-09-05", "close": 901.949, "volume": 62.0}, {"date": "2023-09-06", "close": 874.063, "volume": 57.0}, {"date": "2023-09-07", "close": 839.8801, "volume": 79.0}, {"date": "2023-09-08", "close": 812.8936, "volume": 55.0}, {"date": "2023-09-11", "close": 781.7091, "volume": 161.0}, {"date": "2023-09-12", "close": 785.3073, "volume": 65.0}, {"date": "2023-09-13", "close": 802.7286, "volume": 43.0}, {"date": "2023-09-14", "close": 781.1064, "volume": 54.0}, {"date": "2023-09-15", "close": 782.9085, "volume": 44.0}, {"date": "2023-09-18", "close": 759.8201, "volume": 36.0}, {"date": "2023-09-19", "close": 777.2114, "volume": 37.0}, {"date": "2023-09-20", "close": 788.6057, "volume": 30.0}, {"date": "2023-09-21", "close": 755.3223, "volume": 32.0}, {"date": "2023-09-22", "close": 734.6327, "volume": 74.0}, {"date": "2023-09-25", "close": 760.4198, "volume": 38.0}, {"date": "2023-09-26", "close": 695.3523, "volume": 333.0}, {"date": "2023-09-27", "close": 680.9595, "volume": 31.0}, {"date": "2023-09-28", "close": 684.2579, "volume": 25.0}, {"date": "2023-09-29", "close": 698.051, "volume": 34.0}, {"date": "2023-10-02", "close": 689.6552, "volume": 61.0}, {"date": "2023-10-03", "close": 682.1589, "volume": 25.0}, {"date": "2023-10-04", "close": 657.8711, "volume": 54.0}, {"date": "2023-10-05", "close": 629.985, "volume": 14.0}, {"date": "2023-10-06", "close": 665.967, "volume": 78.0}, {"date": "2023-10-09", "close": 659.6702, "volume": 13.0}, {"date": "2023-10-10", "close": 667.7661, "volume": 26.0}, {"date": "2023-10-11", "close": 682.1589, "volume": 221.0}, {"date": "2023-10-12", "close": 710.6447, "volume": 318.0}, {"date": "2023-10-13", "close": 746.3268, "volume": 43.0}, {"date": "2023-10-16", "close": 729.5352, "volume": 70.0}, {"date": "2023-10-17", "close": 738.5307, "volume": 25.0}, {"date": "2023-10-18", "close": 769.1154, "volume": 23.0}, {"date": "2023-10-19", "close": 739.7271, "volume": 50.0}, {"date": "2023-10-20", "close": 690.8546, "volume": 26.0}, {"date": "2023-10-23", "close": 701.6492, "volume": 10.0}, {"date": "2023-10-24", "close": 683.0585, "volume": 22.0}, {"date": "2023-10-25", "close": 671.0645, "volume": 32.0}, {"date": "2023-10-26", "close": 686.6537, "volume": 33.0}, {"date": "2023-10-27", "close": 641.6792, "volume": 90.0}, {"date": "2023-10-30", "close": 624.5877, "volume": 84.0}, {"date": "2023-10-31", "close": 620.9895, "volume": 156.0}, {"date": "2023-11-01", "close": 620.6897, "volume": 75.0}, {"date": "2023-11-02", "close": 613.4933, "volume": 69.0}, {"date": "2023-11-03", "close": 687.8561, "volume": 110.0}, {"date": "2023-11-06", "close": 686.057, "volume": 27.0}, {"date": "2023-11-07", "close": 699.8501, "volume": 78.0}, {"date": "2023-11-08", "close": 689.6552, "volume": 25.0}, {"date": "2023-11-09", "close": 695.0525, "volume": 30.0}, {"date": "2023-11-10", "close": 671.964, "volume": 18.0}, {"date": "2023-11-13", "close": 643.1784, "volume": 25.0}, {"date": "2023-11-14", "close": 643.7781, "volume": 49.0}, {"date": "2023-11-15", "close": 628.7856, "volume": 140.0}, {"date": "2023-11-16", "close": 609.1334, "volume": 64.0}, {"date": "2023-11-17", "close": 614.093, "volume": 27.0}, {"date": "2023-11-20", "close": 598.5007, "volume": 78.0}, {"date": "2023-11-21", "close": 540.3298, "volume": 175.0}, {"date": "2023-11-22", "close": 515.4423, "volume": 209.0}, {"date": "2023-11-24", "close": 573.6132, "volume": 873.0}, {"date": "2023-11-27", "close": 569.7151, "volume": 279.0}, {"date": "2023-11-28", "close": 556.8186, "volume": 120.0}, {"date": "2023-11-29", "close": 575.7121, "volume": 138.0}, {"date": "2023-11-30", "close": 573.6132, "volume": 202.0}, {"date": "2023-12-01", "close": 668.6657, "volume": 243.0}, {"date": "2023-12-04", "close": 672.2639, "volume": 101.0}, {"date": "2023-12-05", "close": 682.4588, "volume": 78.0}, {"date": "2023-12-06", "close": 723.8381, "volume": 137.0}, {"date": "2023-12-07", "close": 674.9625, "volume": 33.0}, {"date": "2023-12-08", "close": 635.982, "volume": 69.0}, {"date": "2023-12-11", "close": 659.0705, "volume": 31.0}, {"date": "2023-12-12", "close": 580.5097, "volume": 96.0}, {"date": "2023-12-13", "close": 614.6927, "volume": 39.0}, {"date": "2023-12-14", "close": 671.6642, "volume": 58.0}, {"date": "2023-12-15", "close": 647.3763, "volume": 30.0}, {"date": "2023-12-18", "close": 614.093, "volume": 30.0}, {"date": "2023-12-19", "close": 598.5007, "volume": 37.0}, {"date": "2023-12-20", "close": 588.7556, "volume": 54.0}, {"date": "2023-12-21", "close": 600.5997, "volume": 32.0}, {"date": "2023-12-22", "close": 565.5172, "volume": 82.0}, {"date": "2023-12-26", "close": 562.5187, "volume": 57.0}, {"date": "2023-12-27", "close": 587.7061, "volume": 79.0}, {"date": "2023-12-28", "close": 580.2099, "volume": 52.0}, {"date": "2023-12-29", "close": 665.6672, "volume": 426.0}, {"date": "2024-01-02", "close": 689.3553, "volume": 169.0}, {"date": "2024-01-03", "close": 584.7076, "volume": 135.0}, {"date": "2024-01-04", "close": 628.4858, "volume": 172.0}, {"date": "2024-01-05", "close": 599.7002, "volume": 187.0}, {"date": "2024-01-08", "close": 591.6042, "volume": 102.0}, {"date": "2024-01-09", "close": 564.9175, "volume": 39.0}, {"date": "2024-01-10", "close": 566.4168, "volume": 46.0}, {"date": "2024-01-11", "close": 551.7241, "volume": 68.0}, {"date": "2024-01-12", "close": 563.7181, "volume": 41.0}, {"date": "2024-01-16", "close": 555.0825, "volume": 16.0}, {"date": "2024-01-17", "close": 527.7361, "volume": 97.0}, {"date": "2024-01-18", "close": 558.9205, "volume": 40.0}, {"date": "2024-01-19", "close": 538.8306, "volume": 30.0}, {"date": "2024-01-22", "close": 538.5307, "volume": 56.0}, {"date": "2024-01-23", "close": 554.7226, "volume": 53.0}, {"date": "2024-01-24", "close": 544.8276, "volume": 29.0}, {"date": "2024-01-25", "close": 539.4303, "volume": 18.0}, {"date": "2024-01-26", "close": 547.8261, "volume": 48.0}, {"date": "2024-01-29", "close": 537.3313, "volume": 26.0}, {"date": "2024-01-30", "close": 540.3298, "volume": 9.0}, {"date": "2024-01-31", "close": 530.7346, "volume": 12.0}, {"date": "2024-02-01", "close": 551.7241, "volume": 45.0}, {"date": "2024-02-02", "close": 539.4303, "volume": 12.0}, {"date": "2024-02-05", "close": 512.7436, "volume": 16.0}, {"date": "2024-02-06", "close": 511.2444, "volume": 27.0}, {"date": "2024-02-07", "close": 532.8336, "volume": 133.0}, {"date": "2024-02-08", "close": 629.6852, "volume": 1198.0}, {"date": "2024-02-09", "close": 636.8816, "volume": 1149.0}, {"date": "2024-02-12", "close": 614.093, "volume": 145.0}, {"date": "2024-02-13", "close": 641.3793, "volume": 171.0}, {"date": "2024-02-14", "close": 631.7841, "volume": 126.0}, {"date": "2024-02-15", "close": 672.2639, "volume": 481.0}, {"date": "2024-02-16", "close": 694.7526, "volume": 499.0}, {"date": "2024-02-20", "close": 708.2459, "volume": 156.0}, {"date": "2024-02-21", "close": 667.1664, "volume": 102.0}, {"date": "2024-02-22", "close": 625.7871, "volume": 176.0}, {"date": "2024-02-23", "close": 610.7946, "volume": 109.0}, {"date": "2024-02-26", "close": 629.6852, "volume": 69.0}, {"date": "2024-02-27", "close": 629.3853, "volume": 47.0}, {"date": "2024-02-28", "close": 537.3313, "volume": 476.0}, {"date": "2024-02-29", "close": 482.4588, "volume": 644.0}, {"date": "2024-03-01", "close": 436.2819, "volume": 615.0}, {"date": "2024-03-04", "close": 397.3013, "volume": 360.0}, {"date": "2024-03-05", "close": 461.4693, "volume": 17530.0}, {"date": "2024-03-06", "close": 427.3013, "volume": 824.0}, {"date": "2024-03-07", "close": 431.7841, "volume": 1002.0}, {"date": "2024-03-08", "close": 428.7856, "volume": 1054.0}, {"date": "2024-03-11", "close": 434.7826, "volume": 212.0}, {"date": "2024-03-12", "close": 429.955, "volume": 515.0}, {"date": "2024-03-13", "close": 442.2789, "volume": 149.0}, {"date": "2024-03-14", "close": 444.5877, "volume": 441.0}, {"date": "2024-03-15", "close": 436.2819, "volume": 141.0}, {"date": "2024-03-18", "close": 436.2819, "volume": 102.0}, {"date": "2024-03-19", "close": 437.7811, "volume": 121.0}, {"date": "2024-03-20", "close": 457.2714, "volume": 293.0}, {"date": "2024-03-21", "close": 479.7601, "volume": 505.0}, {"date": "2024-03-22", "close": 475.2624, "volume": 236.0}, {"date": "2024-03-25", "close": 533.7331, "volume": 469.0}, {"date": "2024-03-26", "close": 512.7436, "volume": 202.0}, {"date": "2024-03-27", "close": 496.2519, "volume": 54.0}, {"date": "2024-03-28", "close": 472.2639, "volume": 52.0}, {"date": "2024-04-01", "close": 485.7571, "volume": 78.0}, {"date": "2024-04-02", "close": 464.7676, "volume": 30.0}, {"date": "2024-04-03", "close": 455.7721, "volume": 63.0}, {"date": "2024-04-04", "close": 466.2669, "volume": 65.0}, {"date": "2024-04-05", "close": 452.7736, "volume": 22.0}, {"date": "2024-04-08", "close": 449.7751, "volume": 24.0}, {"date": "2024-04-09", "close": 465.4123, "volume": 21.0}, {"date": "2024-04-10", "close": 476.7616, "volume": 225.0}, {"date": "2024-04-11", "close": 460.2699, "volume": 67.0}, {"date": "2024-04-12", "close": 449.7751, "volume": 67.0}, {"date": "2024-04-15", "close": 434.7826, "volume": 66.0}, {"date": "2024-04-16", "close": 442.2789, "volume": 269.0}, {"date": "2024-04-17", "close": 443.7781, "volume": 119.0}, {"date": "2024-04-18", "close": 424.2879, "volume": 38.0}, {"date": "2024-04-19", "close": 428.7856, "volume": 21.0}, {"date": "2024-04-22", "close": 449.7601, "volume": 5.0}, {"date": "2024-04-23", "close": 439.2654, "volume": 20.0}, {"date": "2024-04-24", "close": 428.8006, "volume": 30.0}, {"date": "2024-04-25", "close": 424.2879, "volume": 16.0}, {"date": "2024-04-26", "close": 424.8876, "volume": 31.0}, {"date": "2024-04-29", "close": 359.8201, "volume": 385.0}, {"date": "2024-04-30", "close": 349.3253, "volume": 53.0}, {"date": "2024-05-01", "close": 344.078, "volume": 15.0}, {"date": "2024-05-02", "close": 355.3073, "volume": 49.0}, {"date": "2024-05-03", "close": 350.8396, "volume": 37.0}, {"date": "2024-05-06", "close": 370.6597, "volume": 40.0}, {"date": "2024-05-07", "close": 389.8051, "volume": 55.0}, {"date": "2024-05-08", "close": 413.7931, "volume": 64.0}, {"date": "2024-05-09", "close": 411.5442, "volume": 26.0}, {"date": "2024-05-10", "close": 374.8126, "volume": 189.0}, {"date": "2024-05-13", "close": 398.8006, "volume": 26.0}, {"date": "2024-05-14", "close": 398.7856, "volume": 57.0}, {"date": "2024-05-15", "close": 386.8066, "volume": 14.0}, {"date": "2024-05-16", "close": 382.3088, "volume": 75.0}, {"date": "2024-05-17", "close": 448.1109, "volume": 50.0}, {"date": "2024-05-20", "close": 445.8921, "volume": 38.0}, {"date": "2024-05-21", "close": 419.7901, "volume": 3.0}, {"date": "2024-05-22", "close": 461.7691, "volume": 21.0}, {"date": "2024-05-23", "close": 440.7796, "volume": 13.0}, {"date": "2024-05-24", "close": 447.7811, "volume": 10.0}, {"date": "2024-05-28", "close": 427.2864, "volume": 12.0}, {"date": "2024-05-29", "close": 434.7826, "volume": 27.0}, {"date": "2024-05-30", "close": 412.3538, "volume": 31.0}, {"date": "2024-05-31", "close": 429.5352, "volume": 11.0}, {"date": "2024-06-03", "close": 392.8186, "volume": 18.0}, {"date": "2024-06-04", "close": 379.3103, "volume": 27.0}, {"date": "2024-06-05", "close": 382.3088, "volume": 10.0}, {"date": "2024-06-06", "close": 395.8021, "volume": 20.0}, {"date": "2024-06-07", "close": 434.2729, "volume": 19.0}, {"date": "2024-06-10", "close": 403.2984, "volume": 6.0}, {"date": "2024-06-11", "close": 362.8186, "volume": 200.0}, {"date": "2024-06-12", "close": 367.3163, "volume": 44.0}, {"date": "2024-06-13", "close": 371.8141, "volume": 10.0}, {"date": "2024-06-14", "close": 353.8231, "volume": 9.0}, {"date": "2024-06-17", "close": 350.8246, "volume": 49.0}, {"date": "2024-06-18", "close": 350.8246, "volume": 6.0}, {"date": "2024-06-20", "close": 347.8261, "volume": 37.0}, {"date": "2024-06-21", "close": 346.4468, "volume": 8.0}, {"date": "2024-06-24", "close": 346.4468, "volume": null}, {"date": "2024-06-25", "close": 346.3268, "volume": 23.0}, {"date": "2024-06-26", "close": 337.3463, "volume": 9.0}, {"date": "2024-06-27", "close": 331.3343, "volume": 46.0}, {"date": "2024-06-28", "close": 331.3343, "volume": 47.0}, {"date": "2024-07-01", "close": 337.3313, "volume": 28.0}, {"date": "2024-07-02", "close": 337.3313, "volume": 8.0}, {"date": "2024-07-03", "close": 338.8306, "volume": 11.0}, {"date": "2024-07-05", "close": 340.3298, "volume": 6.0}, {"date": "2024-07-08", "close": 328.3358, "volume": 14.0}, {"date": "2024-07-09", "close": 338.8306, "volume": 4.0}, {"date": "2024-07-10", "close": 341.0795, "volume": 19.0}, {"date": "2024-07-11", "close": 352.084, "volume": 24.0}, {"date": "2024-07-12", "close": 332.8336, "volume": 59.0}, {"date": "2024-07-15", "close": 355.3073, "volume": 31.0}, {"date": "2024-07-16", "close": 356.8216, "volume": 13.0}, {"date": "2024-07-17", "close": 361.3193, "volume": 7.0}, {"date": "2024-07-18", "close": 352.3238, "volume": 12.0}, {"date": "2024-07-19", "close": 361.3193, "volume": 18.0}, {"date": "2024-07-22", "close": 356.072, "volume": 13.0}, {"date": "2024-07-23", "close": 365.8171, "volume": 13.0}, {"date": "2024-07-24", "close": 334.3478, "volume": 8.0}, {"date": "2024-07-25", "close": 351.5742, "volume": 22.0}, {"date": "2024-07-26", "close": 355.3223, "volume": 24.0}, {"date": "2024-07-29", "close": 386.8066, "volume": 48.0}, {"date": "2024-07-30", "close": 381.904, "volume": 160.0}, {"date": "2024-07-31", "close": 397.0615, "volume": 24.0}, {"date": "2024-08-01", "close": 392.8036, "volume": 18.0}, {"date": "2024-08-02", "close": 382.2639, "volume": 19.0}, {"date": "2024-08-05", "close": 331.3343, "volume": 101.0}, {"date": "2024-08-06", "close": 361.3193, "volume": 20.0}, {"date": "2024-08-07", "close": 338.8306, "volume": 27.0}, {"date": "2024-08-08", "close": 311.8441, "volume": 52.0}, {"date": "2024-08-09", "close": 296.8516, "volume": 167.0}, {"date": "2024-08-12", "close": 293.8531, "volume": 78.0}, {"date": "2024-08-13", "close": 284.8576, "volume": 30.0}, {"date": "2024-08-14", "close": 290.8546, "volume": 57.0}, {"date": "2024-08-15", "close": 280.3598, "volume": 88.0}, {"date": "2024-08-16", "close": 278.8606, "volume": 92.0}, {"date": "2024-08-19", "close": 289.3553, "volume": 34.0}, {"date": "2024-08-20", "close": 278.9655, "volume": 36.0}, {"date": "2024-08-21", "close": 266.8966, "volume": 97.0}, {"date": "2024-08-22", "close": 254.8726, "volume": 97.0}, {"date": "2024-08-23", "close": 239.8801, "volume": 56.0}, {"date": "2024-08-26", "close": 251.8741, "volume": 133.0}, {"date": "2024-08-27", "close": 233.8831, "volume": 151.0}, {"date": "2024-08-28", "close": 208.3958, "volume": 109.0}, {"date": "2024-08-29", "close": 226.3868, "volume": 191.0}, {"date": "2024-08-30", "close": 242.8786, "volume": 32.0}, {"date": "2024-09-03", "close": 247.3763, "volume": 95.0}, {"date": "2024-09-04", "close": 254.8726, "volume": 75.0}, {"date": "2024-09-05", "close": 247.2114, "volume": 8.0}, {"date": "2024-09-06", "close": 226.4168, "volume": 7.0}, {"date": "2024-09-09", "close": 232.3838, "volume": 10.0}, {"date": "2024-09-10", "close": 233.0855, "volume": 3.0}, {"date": "2024-09-11", "close": 247.3763, "volume": 43.0}, {"date": "2024-09-12", "close": 226.3868, "volume": 12.0}, {"date": "2024-09-13", "close": 234.6327, "volume": 20.0}, {"date": "2024-09-16", "close": 248.8606, "volume": 3.0}, {"date": "2024-09-17", "close": 248.8606, "volume": null}, {"date": "2024-09-18", "close": 232.3988, "volume": 9.0}, {"date": "2024-09-19", "close": 239.8801, "volume": 15.0}, {"date": "2024-09-20", "close": 239.8801, "volume": 5.0}, {"date": "2024-09-23", "close": 242.8786, "volume": 9.0}, {"date": "2024-09-24", "close": 250.3748, "volume": 33.0}, {"date": "2024-09-25", "close": 241.1544, "volume": 11.0}, {"date": "2024-09-26", "close": 254.7226, "volume": 15.0}, {"date": "2024-09-27", "close": 268.3658, "volume": 38.0}, {"date": "2024-09-30", "close": 334.3328, "volume": 218.0}, {"date": "2024-10-01", "close": 419.7901, "volume": 1703.0}, {"date": "2024-10-02", "close": 365.8171, "volume": 905.0}, {"date": "2024-10-03", "close": 320.8396, "volume": 225.0}, {"date": "2024-10-04", "close": 295.3523, "volume": 213.0}, {"date": "2024-10-07", "close": 313.3433, "volume": 260.0}, {"date": "2024-10-08", "close": 296.8516, "volume": 132.0}, {"date": "2024-10-09", "close": 292.3538, "volume": 87.0}, {"date": "2024-10-10", "close": 289.8951, "volume": 17.0}, {"date": "2024-10-11", "close": 284.8576, "volume": 62.0}, {"date": "2024-10-14", "close": 265.3673, "volume": 69.0}, {"date": "2024-10-15", "close": 272.6987, "volume": 49.0}, {"date": "2024-10-16", "close": 280.3598, "volume": 64.0}, {"date": "2024-10-17", "close": 266.8666, "volume": 104.0}, {"date": "2024-10-18", "close": 283.3433, "volume": 61.0}, {"date": "2024-10-21", "close": 274.3628, "volume": 60.0}, {"date": "2024-10-22", "close": 271.2594, "volume": 21.0}, {"date": "2024-10-23", "close": 272.8636, "volume": 35.0}, {"date": "2024-10-24", "close": 275.1124, "volume": 45.0}, {"date": "2024-10-25", "close": 327.5862, "volume": 454.0}, {"date": "2024-10-28", "close": 364.2279, "volume": 298.0}, {"date": "2024-10-29", "close": 353.8231, "volume": 75.0}, {"date": "2024-10-30", "close": 349.3253, "volume": 103.0}, {"date": "2024-10-31", "close": 379.3103, "volume": 137.0}, {"date": "2024-11-01", "close": 349.3253, "volume": 78.0}, {"date": "2024-11-04", "close": 341.8291, "volume": 190.0}, {"date": "2024-11-05", "close": 332.8336, "volume": 90.0}, {"date": "2024-11-06", "close": 324.7826, "volume": 40.0}, {"date": "2024-11-07", "close": 329.8351, "volume": 25.0}, {"date": "2024-11-08", "close": 328.9355, "volume": 77.0}, {"date": "2024-11-11", "close": 308.8456, "volume": 30.0}, {"date": "2024-11-12", "close": 317.8411, "volume": 6.0}, {"date": "2024-11-13", "close": 324.2429, "volume": 14.0}, {"date": "2024-11-14", "close": 318.5907, "volume": 22.0}, {"date": "2024-11-15", "close": 314.8576, "volume": 38.0}, {"date": "2024-11-18", "close": 301.3493, "volume": 20.0}, {"date": "2024-11-19", "close": 304.3478, "volume": 44.0}, {"date": "2024-11-20", "close": 277.3613, "volume": 21.0}, {"date": "2024-11-21", "close": 296.8516, "volume": 45.0}, {"date": "2024-11-22", "close": 300.1049, "volume": 7.0}, {"date": "2024-11-25", "close": 301.3493, "volume": 236.0}, {"date": "2024-11-26", "close": 313.3433, "volume": 27.0}, {"date": "2024-11-27", "close": 304.3478, "volume": 16.0}, {"date": "2024-11-29", "close": 301.979, "volume": 7.0}, {"date": "2024-12-02", "close": 307.3463, "volume": 29.0}, {"date": "2024-12-03", "close": 287.8561, "volume": 13.0}, {"date": "2024-12-04", "close": 300.6897, "volume": 12.0}, {"date": "2024-12-05", "close": 298.3658, "volume": 15.0}, {"date": "2024-12-06", "close": 301.3493, "volume": 11.0}, {"date": "2024-12-09", "close": 305.8621, "volume": 23.0}, {"date": "2024-12-10", "close": 299.8501, "volume": 48.0}, {"date": "2024-12-11", "close": 280.0048, "volume": 51.0}, {"date": "2024-12-12", "close": 280.3598, "volume": 38.0}, {"date": "2024-12-13", "close": 277.3613, "volume": 34.0}, {"date": "2024-12-16", "close": 282.2339, "volume": 77.0}, {"date": "2024-12-17", "close": 272.8636, "volume": 32.0}, {"date": "2024-12-18", "close": 272.3088, "volume": 16.0}, {"date": "2024-12-19", "close": 257.8711, "volume": 35.0}, {"date": "2024-12-20", "close": 248.8756, "volume": 39.0}, {"date": "2024-12-23", "close": 262.3688, "volume": 61.0}, {"date": "2024-12-24", "close": 269.8651, "volume": 45.0}, {"date": "2024-12-26", "close": 284.8576, "volume": 122.0}, {"date": "2024-12-27", "close": 271.3793, "volume": 118.0}, {"date": "2024-12-30", "close": 269.8651, "volume": 96.0}, {"date": "2024-12-31", "close": 265.3673, "volume": 32.0}, {"date": "2025-01-02", "close": 274.3628, "volume": 40.0}, {"date": "2025-01-03", "close": 272.8636, "volume": 7.0}, {"date": "2025-01-06", "close": 332.8336, "volume": 749.0}, {"date": "2025-01-07", "close": 308.8606, "volume": 220.0}, {"date": "2025-01-08", "close": 283.3583, "volume": 52.0}, {"date": "2025-01-10", "close": 296.8666, "volume": 132.0}, {"date": "2025-01-13", "close": 295.3523, "volume": 54.0}, {"date": "2025-01-14", "close": 290.8546, "volume": 29.0}, {"date": "2025-01-15", "close": 289.3553, "volume": 27.0}, {"date": "2025-01-16", "close": 277.3763, "volume": 35.0}, {"date": "2025-01-17", "close": 261.7541, "volume": 412.0}, {"date": "2025-01-21", "close": 263.8681, "volume": 8.0}, {"date": "2025-01-22", "close": 251.8741, "volume": 84.0}, {"date": "2025-01-23", "close": 251.8741, "volume": 21.0}, {"date": "2025-01-24", "close": 263.8681, "volume": 45.0}, {"date": "2025-01-27", "close": 253.3733, "volume": 102.0}, {"date": "2025-01-28", "close": 247.3763, "volume": 52.0}, {"date": "2025-01-29", "close": 238.3808, "volume": 72.0}, {"date": "2025-01-30", "close": 238.3808, "volume": 11.0}, {"date": "2025-01-31", "close": 238.3808, "volume": 9.0}, {"date": "2025-02-03", "close": 209.8951, "volume": 1742.0}, {"date": "2025-02-04", "close": 209.8951, "volume": 141.0}, {"date": "2025-02-05", "close": 208.3958, "volume": 37.0}, {"date": "2025-02-06", "close": 223.3283, "volume": 51.0}, {"date": "2025-02-07", "close": 217.3913, "volume": 40.0}, {"date": "2025-02-10", "close": 200.8996, "volume": 252.0}, {"date": "2025-02-11", "close": 194.9025, "volume": 133.0}, {"date": "2025-02-12", "close": 200.8996, "volume": 14.0}, {"date": "2025-02-13", "close": 200.8996, "volume": 26.0}, {"date": "2025-02-14", "close": 199.4003, "volume": 19.0}, {"date": "2025-02-18", "close": 202.3988, "volume": 13.0}, {"date": "2025-02-19", "close": 199.4003, "volume": 24.0}, {"date": "2025-02-20", "close": 201.6492, "volume": 63.0}, {"date": "2025-02-21", "close": 206.8966, "volume": 74.0}, {"date": "2025-02-24", "close": 245.8771, "volume": 725.0}, {"date": "2025-02-25", "close": 218.8906, "volume": 417.0}, {"date": "2025-02-26", "close": 229.3853, "volume": 140.0}, {"date": "2025-02-27", "close": 229.4003, "volume": 148.0}, {"date": "2025-02-28", "close": 241.3793, "volume": 45.0}, {"date": "2025-03-03", "close": 227.8861, "volume": 39.0}, {"date": "2025-03-04", "close": 215.8921, "volume": 141600.0}, {"date": "2025-03-05", "close": 181.4093, "volume": 8705.0}, {"date": "2025-03-06", "close": 152.9235, "volume": 3046.0}, {"date": "2025-03-07", "close": 135.0525, "volume": 1640.0}, {"date": "2025-03-10", "close": 119.94, "volume": 882.0}, {"date": "2025-03-11", "close": 142.4288, "volume": 1703.0}, {"date": "2025-03-12", "close": 144.8276, "volume": 607.0}, {"date": "2025-03-13", "close": 142.4288, "volume": 235.0}, {"date": "2025-03-14", "close": 149.925, "volume": 209.0}, {"date": "2025-03-17", "close": 146.2969, "volume": 118.0}, {"date": "2025-03-18", "close": 144.6777, "volume": 155.0}, {"date": "2025-03-19", "close": 139.5502, "volume": 45.0}, {"date": "2025-03-20", "close": 133.8231, "volume": 315.0}, {"date": "2025-03-21", "close": 140.4498, "volume": 191.0}, {"date": "2025-03-24", "close": 139.8201, "volume": 104.0}, {"date": "2025-03-25", "close": 140.7946, "volume": 97.0}, {"date": "2025-03-26", "close": 181.7691, "volume": 8625.0}, {"date": "2025-03-27", "close": 176.9115, "volume": 727.0}, {"date": "2025-03-28", "close": 157.4213, "volume": 259.0}, {"date": "2025-03-31", "close": 157.4213, "volume": 2252.0}, {"date": "2025-04-01", "close": 154.4228, "volume": 319.0}, {"date": "2025-04-02", "close": 170.9145, "volume": 354.0}, {"date": "2025-04-03", "close": 160.4198, "volume": 80.0}, {"date": "2025-04-04", "close": 160.4198, "volume": 96.0}, {"date": "2025-04-07", "close": 157.4213, "volume": 253.0}, {"date": "2025-04-08", "close": 154.4228, "volume": 126.0}, {"date": "2025-04-09", "close": 154.4228, "volume": 92.0}, {"date": "2025-04-10", "close": 157.1964, "volume": 203.0}, {"date": "2025-04-11", "close": 152.9235, "volume": 86.0}, {"date": "2025-04-14", "close": 154.2729, "volume": 28.0}, {"date": "2025-04-15", "close": 149.925, "volume": 12.0}, {"date": "2025-04-16", "close": 148.4258, "volume": 34.0}, {"date": "2025-04-17", "close": 153.4933, "volume": 17.0}, {"date": "2025-04-21", "close": 146.1769, "volume": 11.0}, {"date": "2025-04-22", "close": 152.9235, "volume": 157.0}, {"date": "2025-04-23", "close": 148.4258, "volume": 84.0}, {"date": "2025-04-24", "close": 142.4288, "volume": 17.0}, {"date": "2025-04-25", "close": 148.1109, "volume": 85.0}, {"date": "2025-04-28", "close": 139.6102, "volume": 30.0}, {"date": "2025-04-29", "close": 148.4258, "volume": 373.0}, {"date": "2025-04-30", "close": 142.6237, "volume": 1233.0}, {"date": "2025-05-01", "close": 160.4198, "volume": 232.0}, {"date": "2025-05-02", "close": 161.1394, "volume": 21.0}, {"date": "2025-05-05", "close": 164.9175, "volume": 148.0}, {"date": "2025-05-06", "close": 164.1679, "volume": 59.0}, {"date": "2025-05-07", "close": 155.922, "volume": 4.0}, {"date": "2025-05-08", "close": 154.4228, "volume": 46.0}, {"date": "2025-05-09", "close": 152.9235, "volume": 13.0}, {"date": "2025-05-12", "close": 157.4213, "volume": 56.0}, {"date": "2025-05-13", "close": 155.922, "volume": 46.0}, {"date": "2025-05-14", "close": 166.4168, "volume": 124.0}, {"date": "2025-05-15", "close": 160.4198, "volume": 137.0}, {"date": "2025-05-16", "close": 158.4858, "volume": 61.0}, {"date": "2025-05-19", "close": 157.4213, "volume": 19.0}, {"date": "2025-05-20", "close": 155.1724, "volume": 16.0}, {"date": "2025-05-21", "close": 157.4213, "volume": 75.0}, {"date": "2025-05-22", "close": 152.9235, "volume": 45.0}, {"date": "2025-05-23", "close": 145.5772, "volume": 55.0}, {"date": "2025-05-27", "close": 149.1604, "volume": 119.0}, {"date": "2025-05-28", "close": 146.9865, "volume": 31.0}, {"date": "2025-05-29", "close": 148.1709, "volume": 41.0}, {"date": "2025-05-30", "close": 144.078, "volume": 54.0}, {"date": "2025-06-02", "close": 144.078, "volume": null}, {"date": "2025-06-03", "close": 143.913, "volume": 16.0}, {"date": "2025-06-04", "close": 146.1769, "volume": 45.0}, {"date": "2025-06-05", "close": 145.4423, "volume": 20.0}, {"date": "2025-06-06", "close": 143.928, "volume": 6.0}, {"date": "2025-06-09", "close": 168.5007, "volume": 299.0}, {"date": "2025-06-10", "close": 170.9145, "volume": 81.0}, {"date": "2025-06-11", "close": 175.4123, "volume": 40.0}, {"date": "2025-06-12", "close": 184.3778, "volume": 96.0}, {"date": "2025-06-13", "close": 164.9175, "volume": 56.0}, {"date": "2025-06-16", "close": 170.5847, "volume": 20.0}, {"date": "2025-06-17", "close": 158.1709, "volume": 4.0}, {"date": "2025-06-18", "close": 167.916, "volume": 82.0}, {"date": "2025-06-20", "close": 161.919, "volume": 29.0}, {"date": "2025-06-23", "close": 166.4168, "volume": 54.0}, {"date": "2025-06-24", "close": 164.9175, "volume": 31.0}, {"date": "2025-06-25", "close": 157.4213, "volume": 6.0}, {"date": "2025-06-26", "close": 158.8156, "volume": 9.0}, {"date": "2025-06-27", "close": 162.6687, "volume": 42.0}, {"date": "2025-06-30", "close": 163.4183, "volume": 24.0}, {"date": "2025-07-01", "close": 160.4198, "volume": 19.0}, {"date": "2025-07-02", "close": 163.4183, "volume": 32.0}, {"date": "2025-07-03", "close": 167.931, "volume": 62.0}, {"date": "2025-07-07", "close": 163.4183, "volume": 13.0}, {"date": "2025-07-08", "close": 163.4183, "volume": null}, {"date": "2025-07-09", "close": 165.8471, "volume": 5.0}, {"date": "2025-07-10", "close": 178.4108, "volume": 75.0}, {"date": "2025-07-11", "close": 158.9205, "volume": 103.0}, {"date": "2025-07-14", "close": 158.9205, "volume": null}, {"date": "2025-07-15", "close": 179.91, "volume": 374.0}, {"date": "2025-07-16", "close": 209.1454, "volume": 1312.0}, {"date": "2025-07-17", "close": 218.8906, "volume": 1112.0}, {"date": "2025-07-18", "close": 203.8981, "volume": 1412.0}, {"date": "2025-07-21", "close": 205.997, "volume": 584.0}, {"date": "2025-07-22", "close": 217.3913, "volume": 1735.0}, {"date": "2025-07-23", "close": 199.4003, "volume": 124.0}, {"date": "2025-07-24", "close": 197.901, "volume": 1132.0}, {"date": "2025-07-25", "close": 194.9025, "volume": 39.0}, {"date": "2025-07-28", "close": 193.4033, "volume": 1114.0}, {"date": "2025-07-29", "close": 178.4108, "volume": 782.0}, {"date": "2025-07-30", "close": 168.036, "volume": 1221.0}, {"date": "2025-07-31", "close": 169.4153, "volume": 326.0}, {"date": "2025-08-01", "close": 167.916, "volume": 481.0}, {"date": "2025-08-04", "close": 175.1574, "volume": 232.0}, {"date": "2025-08-05", "close": 176.9115, "volume": 212.0}, {"date": "2025-08-06", "close": 176.012, "volume": 16.0}, {"date": "2025-08-07", "close": 186.5067, "volume": 368.0}, {"date": "2025-08-08", "close": 185.8921, "volume": 7.0}, {"date": "2025-08-11", "close": 190.4048, "volume": 65.0}, {"date": "2025-08-12", "close": 188.9055, "volume": 45.0}, {"date": "2025-08-13", "close": 188.5157, "volume": 34.0}, {"date": "2025-08-14", "close": 187.4063, "volume": 5.0}, {"date": "2025-08-15", "close": 172.4138, "volume": 30.0}, {"date": "2025-08-18", "close": 179.91, "volume": 38.0}, {"date": "2025-08-19", "close": 183.2084, "volume": 27.0}, {"date": "2025-08-20", "close": 178.4258, "volume": 19.0}, {"date": "2025-08-21", "close": 188.9055, "volume": 22.0}, {"date": "2025-08-22", "close": 185.907, "volume": 35.0}, {"date": "2025-08-25", "close": 185.0525, "volume": 14.0}, {"date": "2025-08-26", "close": 182.9085, "volume": 11.0}, {"date": "2025-08-27", "close": 179.97, "volume": 11.0}, {"date": "2025-08-28", "close": 185.4723, "volume": 8.0}, {"date": "2025-08-29", "close": 184.3928, "volume": 16.0}, {"date": "2025-09-02", "close": 181.7241, "volume": 102.0}, {"date": "2025-09-03", "close": 173.913, "volume": 13.0}, {"date": "2025-09-04", "close": 211.3943, "volume": 624.0}, {"date": "2025-09-05", "close": 207.3463, "volume": 77.0}, {"date": "2025-09-08", "close": 218.1559, "volume": 302.0}, {"date": "2025-09-09", "close": 218.6957, "volume": 30.0}, {"date": "2025-09-10", "close": 205.2774, "volume": 767.0}, {"date": "2025-09-11", "close": 193.4033, "volume": 124.0}, {"date": "2025-09-12", "close": 202.3988, "volume": 91.0}, {"date": "2025-09-15", "close": 202.4138, "volume": 75.0}, {"date": "2025-09-16", "close": 196.4018, "volume": 7.0}, {"date": "2025-09-17", "close": 207.3313, "volume": 82.0}, {"date": "2025-09-18", "close": 209.8951, "volume": 29.0}, {"date": "2025-09-19", "close": 201.7391, "volume": 52.0}, {"date": "2025-09-22", "close": 197.901, "volume": 25.0}, {"date": "2025-09-23", "close": 202.3988, "volume": 113.0}, {"date": "2025-09-24", "close": 205.3973, "volume": 74.0}, {"date": "2025-09-25", "close": 191.904, "volume": 88.0}, {"date": "2025-09-26", "close": 188.9055, "volume": 111.0}, {"date": "2025-09-29", "close": 187.1664, "volume": 80.0}, {"date": "2025-09-30", "close": 185.6972, "volume": 27.0}, {"date": "2025-10-01", "close": 193.4033, "volume": 71.0}, {"date": "2025-10-02", "close": 194.9025, "volume": 74.0}, {"date": "2025-10-03", "close": 194.9025, "volume": 50.0}, {"date": "2025-10-06", "close": 206.8966, "volume": 695.0}, {"date": "2025-10-07", "close": 199.4003, "volume": 159.0}, {"date": "2025-10-08", "close": 197.1514, "volume": 37.0}, {"date": "2025-10-09", "close": 202.3988, "volume": 91.0}, {"date": "2025-10-10", "close": 205.3973, "volume": 69.0}, {"date": "2025-10-13", "close": 223.3883, "volume": 181.0}, {"date": "2025-10-14", "close": 293.8531, "volume": 2932.0}, {"date": "2025-10-15", "close": 278.8606, "volume": 498.0}, {"date": "2025-10-16", "close": 250.3748, "volume": 155.0}, {"date": "2025-10-17", "close": 241.3793, "volume": 112.0}, {"date": "2025-10-20", "close": 258.3058, "volume": 116.0}, {"date": "2025-10-21", "close": 271.3643, "volume": 94.0}, {"date": "2025-10-22", "close": 255.967, "volume": 78.0}, {"date": "2025-10-23", "close": 271.3643, "volume": 151.0}, {"date": "2025-10-24", "close": 295.3523, "volume": 186.0}, {"date": "2025-10-27", "close": 275.8621, "volume": 49.0}, {"date": "2025-10-28", "close": 224.8876, "volume": 622.0}, {"date": "2025-10-29", "close": 235.3823, "volume": 166.0}, {"date": "2025-10-30", "close": 243.4183, "volume": 111.0}, {"date": "2025-10-31", "close": 248.8756, "volume": 100.0}, {"date": "2025-11-03", "close": 253.3733, "volume": 51.0}, {"date": "2025-11-04", "close": 286.3568, "volume": 252.0}, {"date": "2025-11-05", "close": 278.8606, "volume": 28.0}, {"date": "2025-11-06", "close": 299.8051, "volume": 122.0}, {"date": "2025-11-07", "close": 301.3493, "volume": 102.0}, {"date": "2025-11-10", "close": 314.8426, "volume": 63.0}, {"date": "2025-11-11", "close": 547.2264, "volume": 30538.0}, {"date": "2025-11-12", "close": 572.7136, "volume": 4110.0}, {"date": "2025-11-13", "close": 608.6957, "volume": 1276.0}, {"date": "2025-11-14", "close": 580.2099, "volume": 622.0}, {"date": "2025-11-17", "close": 580.2099, "volume": 315.0}, {"date": "2025-11-18", "close": 593.7031, "volume": 198.0}, {"date": "2025-11-19", "close": 760.1199, "volume": 7167.0}, {"date": "2025-11-20", "close": 625.1874, "volume": 363.0}, {"date": "2025-11-21", "close": 646.1769, "volume": 100.0}, {"date": "2025-11-24", "close": 644.6777, "volume": 60.0}, {"date": "2025-11-25", "close": 685.1574, "volume": 137.0}, {"date": "2025-11-26", "close": 575.7121, "volume": 456.0}, {"date": "2025-11-28", "close": 610.1949, "volume": 149.0}, {"date": "2025-12-01", "close": 610.1949, "volume": 84.0}, {"date": "2025-12-02", "close": 589.2054, "volume": 22.0}, {"date": "2025-12-03", "close": 586.2069, "volume": 69.0}, {"date": "2025-12-04", "close": 595.2024, "volume": 39.0}, {"date": "2025-12-05", "close": 610.1949, "volume": 55.0}, {"date": "2025-12-08", "close": 607.1964, "volume": 79.0}, {"date": "2025-12-09", "close": 589.2054, "volume": 23.0}, {"date": "2025-12-10", "close": 592.2339, "volume": 37.0}, {"date": "2025-12-11", "close": 586.2069, "volume": 42.0}, {"date": "2025-12-12", "close": 605.6972, "volume": 18.0}, {"date": "2025-12-15", "close": 561.4693, "volume": 64.0}, {"date": "2025-12-16", "close": 566.5667, "volume": 25.0}, {"date": "2025-12-17", "close": 514.2429, "volume": 577.0}, {"date": "2025-12-18", "close": 533.7331, "volume": 462.0}, {"date": "2025-12-19", "close": 562.2189, "volume": 125.0}, {"date": "2025-12-22", "close": 532.2339, "volume": 20.0}, {"date": "2025-12-23", "close": 508.2459, "volume": 121.0}, {"date": "2025-12-24", "close": 509.7451, "volume": 43.0}, {"date": "2025-12-26", "close": 482.7586, "volume": 39.0}, {"date": "2025-12-29", "close": 452.7886, "volume": 108.0}, {"date": "2025-12-30", "close": 434.7826, "volume": 36.0}, {"date": "2025-12-31", "close": 427.2864, "volume": 60.0}, {"date": "2026-01-02", "close": 398.8006, "volume": 154.0}, {"date": "2026-01-05", "close": 418.2909, "volume": 74.0}, {"date": "2026-01-06", "close": 418.2909, "volume": 13.0}, {"date": "2026-01-07", "close": 424.2879, "volume": 43.0}, {"date": "2026-01-08", "close": 416.7916, "volume": 82.0}, {"date": "2026-01-09", "close": 419.7901, "volume": 65.0}, {"date": "2026-01-12", "close": 406.1619, "volume": 31.0}, {"date": "2026-01-13", "close": 404.048, "volume": 26.0}, {"date": "2026-01-14", "close": 413.6432, "volume": 11.0}, {"date": "2026-01-15", "close": 353.8231, "volume": 89.0}, {"date": "2026-01-16", "close": 380.8096, "volume": 56.0}, {"date": "2026-01-20", "close": 384.7076, "volume": 15.0}, {"date": "2026-01-21", "close": 412.084, "volume": 40.0}, {"date": "2026-01-22", "close": 388.3058, "volume": 48.0}, {"date": "2026-01-23", "close": 388.3058, "volume": 62.0}, {"date": "2026-01-26", "close": 353.8231, "volume": 74.0}, {"date": "2026-01-27", "close": 330.4348, "volume": 32.0}, {"date": "2026-01-28", "close": 307.3463, "volume": 25.0}, {"date": "2026-01-29", "close": 266.8666, "volume": 44.0}, {"date": "2026-01-30", "close": 224.8876, "volume": 57.0}, {"date": "2026-02-02", "close": 226.3868, "volume": 22.0}, {"date": "2026-02-03", "close": 217.3913, "volume": 152.0}, {"date": "2026-02-04", "close": 242.8786, "volume": 73.0}, {"date": "2026-02-05", "close": 226.3868, "volume": 22.0}, {"date": "2026-02-06", "close": 253.3733, "volume": 20.0}, {"date": "2026-02-09", "close": 269.8651, "volume": 13.0}, {"date": "2026-02-10", "close": 265.3673, "volume": 68.0}, {"date": "2026-02-11", "close": 266.7166, "volume": 31.0}, {"date": "2026-02-12", "close": 253.3733, "volume": 28.0}, {"date": "2026-02-13", "close": 212.8936, "volume": 18.0}, {"date": "2026-02-17", "close": 226.3868, "volume": 104.0}, {"date": "2026-02-18", "close": 245.8771, "volume": 4.0}, {"date": "2026-02-19", "close": 236.8816, "volume": 45.0}, {"date": "2026-02-20", "close": 236.8816, "volume": null}, {"date": "2026-02-23", "close": 236.8816, "volume": 19.0}, {"date": "2026-02-24", "close": 232.3838, "volume": 2.0}, {"date": "2026-02-25", "close": 244.3778, "volume": 4.0}, {"date": "2026-02-26", "close": 230.8846, "volume": 6.0}, {"date": "2026-02-27", "close": 236.8816, "volume": 3.0}, {"date": "2026-03-02", "close": 247.3763, "volume": 52.0}, {"date": "2026-03-03", "close": 258.066, "volume": 26.0}, {"date": "2026-03-04", "close": 253.2084, "volume": 2.0}, {"date": "2026-03-05", "close": 258.8906, "volume": 8.0}, {"date": "2026-03-06", "close": 258.8906, "volume": null}, {"date": "2026-03-09", "close": 230.5847, "volume": 4.0}, {"date": "2026-03-10", "close": 274.3628, "volume": 343.0}, {"date": "2026-03-11", "close": 302.8486, "volume": 730.0}, {"date": "2026-03-12", "close": 299.8501, "volume": 52.0}, {"date": "2026-03-13", "close": 331.1244, "volume": 33.0}, {"date": "2026-03-16", "close": 298.3508, "volume": 41.0}, {"date": "2026-03-17", "close": 314.8426, "volume": 4.0}, {"date": "2026-03-18", "close": 308.8456, "volume": 25.0}, {"date": "2026-03-19", "close": 328.3358, "volume": 474.0}, {"date": "2026-03-20", "close": 454.2729, "volume": 6998.0}, {"date": "2026-03-23", "close": 536.7316, "volume": 11652.0}, {"date": "2026-03-24", "close": 19.925, "volume": 952419.0}, {"date": "2026-03-25", "close": 15.907, "volume": 202700.0}, {"date": "2026-03-26", "close": 12.7136, "volume": 97546.0}, {"date": "2026-03-27", "close": 6.5517, "volume": 1476535.0}, {"date": "2026-03-30", "close": 4.6327, "volume": 2082070.0}, {"date": "2026-03-31", "close": 4.8876, "volume": 1813434.0}, {"date": "2026-04-01", "close": 4.1679, "volume": 495216.0}, {"date": "2026-04-02", "close": 3.6882, "volume": 360885.0}, {"date": "2026-04-06", "close": 2.7436, "volume": 1238038.0}, {"date": "2026-04-07", "close": 4.048, "volume": 66700.0}, {"date": "2026-04-08", "close": 2.99, "volume": 3237891.0}, {"date": "2026-04-09", "close": 2.96, "volume": 790283.0}, {"date": "2026-04-10", "close": 2.52, "volume": 427039.0}, {"date": "2026-04-13", "close": 2.41, "volume": 227106.0}, {"date": "2026-04-14", "close": 2.32, "volume": 325693.0}, {"date": "2026-04-15", "close": 2.12, "volume": 258569.0}, {"date": "2026-04-16", "close": 2.42, "volume": 721255.0}, {"date": "2026-04-17", "close": 2.23, "volume": 218363.0}, {"date": "2026-04-20", "close": 2.21, "volume": 114672.0}, {"date": "2026-04-21", "close": 2.1, "volume": 126977.0}, {"date": "2026-04-22", "close": 1.97, "volume": 185763.0}, {"date": "2026-04-23", "close": 1.78, "volume": 135355.0}, {"date": "2026-04-24", "close": 1.84, "volume": 156513.0}, {"date": "2026-04-27", "close": 1.75, "volume": 117598.0}, {"date": "2026-04-28", "close": 1.64, "volume": 88501.0}, {"date": "2026-04-29", "close": 1.37, "volume": 221262.0}, {"date": "2026-04-30", "close": 1.38, "volume": 132422.0}, {"date": "2026-05-01", "close": 1.39, "volume": 70722.0}, {"date": "2026-05-04", "close": 1.5, "volume": 163781.0}, {"date": "2026-05-05", "close": 1.38, "volume": 105887.0}, {"date": "2026-05-06", "close": 1.62, "volume": 378616.0}, {"date": "2026-05-07", "close": 1.47, "volume": 118054.0}, {"date": "2026-05-08", "close": 1.56, "volume": 137786.0}, {"date": "2026-05-11", "close": 1.55, "volume": 135379.0}, {"date": "2026-05-12", "close": 1.45, "volume": 82480.0}, {"date": "2026-05-13", "close": 1.42, "volume": 78340.0}, {"date": "2026-05-14", "close": 1.42, "volume": 104915.0}, {"date": "2026-05-15", "close": 1.35, "volume": 115938.0}, {"date": "2026-05-18", "close": 1.38, "volume": 86345.0}, {"date": "2026-05-19", "close": 1.59, "volume": 269807.0}, {"date": "2026-05-20", "close": 1.64, "volume": 85705.0}, {"date": "2026-05-21", "close": 1.44, "volume": 153209.0}, {"date": "2026-05-22", "close": 1.43, "volume": 25596.0}, {"date": "2026-05-26", "close": 1.29, "volume": 64570.0}, {"date": "2026-05-27", "close": 1.42, "volume": 66139.0}, {"date": "2026-05-28", "close": 1.55, "volume": 104572.0}, {"date": "2026-05-29", "close": 1.79, "volume": 1135519.0}, {"date": "2026-06-01", "close": 1.84, "volume": 515943.0}, {"date": "2026-06-02", "close": 1.94, "volume": 5644238.0}, {"date": "2026-06-03", "close": 1.8, "volume": 290403.0}, {"date": "2026-06-04", "close": 1.66, "volume": 109092.0}, {"date": "2026-06-05", "close": 1.41, "volume": 150343.0}, {"date": "2026-06-08", "close": 1.45, "volume": 1432893.0}, {"date": "2026-06-09", "close": 1.55, "volume": 12941090.0}, {"date": "2026-06-10", "close": 1.64, "volume": 3111837.0}, {"date": "2026-06-11", "close": 1.56, "volume": 326694.0}, {"date": "2026-06-12", "close": 1.43, "volume": 290726.0}, {"date": "2026-06-15", "close": 1.73, "volume": 1944347.0}, {"date": "2026-06-16", "close": 1.49, "volume": 1254284.0}, {"date": "2026-06-17", "close": 1.36, "volume": 2478254.0}, {"date": "2026-06-18", "close": 1.4, "volume": 214917.0}, {"date": "2026-06-22", "close": 1.37, "volume": 106997.0}, {"date": "2026-06-23", "close": 1.73, "volume": 92103610.0}, {"date": "2026-06-24", "close": 1.64, "volume": 1435651.0}, {"date": "2026-06-25", "close": 1.5, "volume": 1990302.0}, {"date": "2026-06-26", "close": 1.4, "volume": 381739.0}, {"date": "2026-06-29", "close": 1.52, "volume": 2294673.0}, {"date": "2026-06-30", "close": 1.5, "volume": 540596.0}, {"date": "2026-07-01", "close": 1.45, "volume": 377716.0}, {"date": "2026-07-02", "close": 1.53, "volume": 7005287.0}, {"date": "2026-07-06", "close": 1.68, "volume": 2565456.0}, {"date": "2026-07-07", "close": 1.33, "volume": 2494421.0}, {"date": "2026-07-08", "close": 1.44, "volume": 1457487.0}, {"date": "2026-07-09", "close": 1.36, "volume": 237806.0}, {"date": "2026-07-10", "close": 1.51, "volume": 1350023.0}, {"date": "2026-07-13", "close": 1.53, "volume": 264845.0}, {"date": "2026-07-14", "close": 1.61, "volume": 377091.0}, {"date": "2026-07-15", "close": 1.46, "volume": 148368.0}, {"date": "2026-07-16", "close": 1.48, "volume": 300799.0}, {"date": "2026-07-17", "close": 1.41, "volume": 148400.0}, {"date": "2026-07-20", "close": 1.58, "volume": 12045240.0}, {"date": "2026-07-21", "close": 1.47, "volume": 19824510.0}, {"date": "2026-07-22", "close": 1.4, "volume": 1093966.0}, {"date": "2026-07-23", "close": 1.39, "volume": 328011.0}, {"date": "2026-07-24", "close": 1.25, "volume": 370467.0}, {"date": "2026-07-27", "close": 1.23, "volume": 262244.0}, {"date": "2026-07-28", "close": 1.16, "volume": 479795.0}, {"date": "2026-07-29", "close": 0.7695, "volume": 472853.0}, {"date": "2026-07-30", "close": 0.7901, "volume": 122548.0}, {"date": "2026-07-31", "close": 0.7553, "volume": 204258.0}, {"date": "2026-08-03", "close": 0.7632, "volume": 131526.0}, {"date": "2026-08-04", "close": 0.7217, "volume": 110359.0}, {"date": "2026-08-05", "close": 0.7102, "volume": 219222.0}, {"date": "2026-08-06", "close": 0.7862, "volume": 10290940.0}, {"date": "2026-08-07", "close": 0.7458, "volume": 1458299.0}, {"date": "2026-08-10", "close": 0.9899, "volume": 63456770.0}, {"date": "2026-08-11", "close": 0.9164, "volume": 1293261.0}, {"date": "2026-08-12", "close": 0.9799, "volume": 519184.0}, {"date": "2026-08-13", "close": 0.878, "volume": 289539.0}, {"date": "2026-08-14", "close": 0.8296, "volume": 153517.0}, {"date": "2026-08-17", "close": 0.7728, "volume": 216787.0}, {"date": "2026-08-18", "close": 0.8229, "volume": 201292.0}, {"date": "2026-08-19", "close": 0.8113, "volume": 174602.0}, {"date": "2026-08-20", "close": 0.8057, "volume": 116080.0}, {"date": "2026-08-21", "close": 0.81, "volume": 64687.0}, {"date": "2026-08-24", "close": 0.79, "volume": 35607.0}, {"date": "2026-08-25", "close": 0.8232, "volume": 79448.0}, {"date": "2026-08-26", "close": 1.03, "volume": 4887998.0}, {"date": "2026-08-27", "close": 0.9647, "volume": 373659.0}, {"date": "2026-08-28", "close": 1.0, "volume": 930531.0}, {"date": "2026-08-31", "close": 0.9368, "volume": 145742.0}, {"date": "2026-09-01", "close": 0.9338, "volume": 60542.0}, {"date": "2026-09-02", "close": 0.9351, "volume": 28222.0}, {"date": "2026-09-03", "close": 0.9012, "volume": 144902.0}, {"date": "2026-09-04", "close": 0.9081, "volume": 21006.0}, {"date": "2026-09-08", "close": 0.87, "volume": 62518.0}, {"date": "2026-09-09", "close": 0.8318, "volume": 42074.0}, {"date": "2026-09-10", "close": 0.8423, "volume": 29338.0}, {"date": "2026-09-11", "close": 0.8289, "volume": 15862.0}, {"date": "2026-09-14", "close": 0.838, "volume": 8987.0}, {"date": "2026-09-15", "close": 0.816, "volume": 13773.0}, {"date": "2026-09-16", "close": 1.01, "volume": 351684.0}, {"date": "2026-09-17", "close": 0.9201, "volume": 85789.0}, {"date": "2026-09-18", "close": 0.91, "volume": 43724.0}, {"date": "2026-09-21", "close": 0.9, "volume": 14438.0}, {"date": "2026-09-22", "close": 0.92, "volume": 12605.0}], "refreshing": true}