{"ticker": "RIME", "overview": {"name": "Algorhythm Holdings, Inc. - Common Stock", "country": "United States"}, "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": "RIME", "has_prices": true, "as_of": "2026-09-22", "last": 0.1835, "prev_close": 0.2141, "change": -0.030600000000000016, "change_pct": -0.14292386735170487, "session_volume": 1810789.0, "vwap_5": 0.2040286354153825, "vwap_20": 0.2426110047048141, "vwap_60": 0.29601404455400177, "vwap_250": 2.1114570146198184, "high_52w": 3.48, "low_52w": 0.1835, "avg_volume_20": 1655400.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-000824", "src": "13DG", "ticker": "RIME", "cik": "923601", "company": "Algorhythm Holdings, Inc.", "company_raw": "Algorhythm Holdings, Inc.", "who": "Algorhythm Holdings, Inc.", "who_key": "Algorhythm Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algorhythm Holdings, Inc. moves to a 1.9% passive stake in RIME", "source_url": "https://www.sec.gov/Archives/edgar/data/923601/0001753926-26-000824-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-000824", "src": "13DG", "ticker": "RIME", "cik": "923601", "company": "Algorhythm Holdings, Inc.", "company_raw": "Algorhythm Holdings, Inc.", "who": "Algorhythm Holdings, Inc.", "who_key": "Algorhythm Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algorhythm Holdings, Inc. moves to a 1.9% passive stake in RIME", "source_url": "https://www.sec.gov/Archives/edgar/data/923601/0001753926-26-000824-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}], "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": "Algorhythm Holdings, Inc. - Common Stock", "new_value": "Algorhythm Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000923601", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000923601", "applied": 1, "detected_at": "2026-10-27T10:10:33.192877"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RIME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 2520.252, "volume": null}, {"date": "2016-09-23", "close": 2520.252, "volume": null}, {"date": "2016-09-26", "close": 2520.252, "volume": null}, {"date": "2016-09-27", "close": 2487.8488, "volume": 7.0}, {"date": "2016-09-28", "close": 2490.249, "volume": 11.0}, {"date": "2016-09-29", "close": 2520.252, "volume": 11.0}, {"date": "2016-09-30", "close": 2520.252, "volume": null}, {"date": "2016-10-03", "close": 2520.252, "volume": null}, {"date": "2016-10-04", "close": 2520.252, "volume": null}, {"date": "2016-10-05", "close": 2578.4578, "volume": 4.0}, {"date": "2016-10-06", "close": 2520.252, "volume": 6.0}, {"date": "2016-10-07", "close": 2562.2562, "volume": 6.0}, {"date": "2016-10-10", "close": 2580.258, "volume": null}, {"date": "2016-10-11", "close": 2580.258, "volume": null}, {"date": "2016-10-12", "close": 2640.264, "volume": 1.0}, {"date": "2016-10-13", "close": 2580.258, "volume": 2.0}, {"date": "2016-10-14", "close": 2399.0399, "volume": 22.0}, {"date": "2016-10-17", "close": 2399.0399, "volume": null}, {"date": "2016-10-18", "close": 2340.234, "volume": null}, {"date": "2016-10-19", "close": 2340.234, "volume": null}, {"date": "2016-10-20", "close": 2220.222, "volume": 5.0}, {"date": "2016-10-21", "close": 2220.222, "volume": 8.0}, {"date": "2016-10-24", "close": 2250.225, "volume": 5.0}, {"date": "2016-10-25", "close": 2400.24, "volume": 2.0}, {"date": "2016-10-26", "close": 2400.24, "volume": null}, {"date": "2016-10-27", "close": 2400.24, "volume": null}, {"date": "2016-10-28", "close": 2400.24, "volume": null}, {"date": "2016-10-31", "close": 2400.24, "volume": null}, {"date": "2016-11-01", "close": 2445.2445, "volume": 9.0}, {"date": "2016-11-02", "close": 2460.246, "volume": 10.0}, {"date": "2016-11-03", "close": 2460.246, "volume": null}, {"date": "2016-11-04", "close": 2460.246, "volume": null}, {"date": "2016-11-07", "close": 2460.246, "volume": 2.0}, {"date": "2016-11-08", "close": 2580.258, "volume": 10.0}, {"date": "2016-11-09", "close": 2280.228, "volume": 10.0}, {"date": "2016-11-10", "close": 2400.24, "volume": 1.0}, {"date": "2016-11-11", "close": 2400.24, "volume": null}, {"date": "2016-11-14", "close": 2730.273, "volume": 69.0}, {"date": "2016-11-15", "close": 2820.282, "volume": 25.0}, {"date": "2016-11-16", "close": 2862.2862, "volume": 9.0}, {"date": "2016-11-17", "close": 3000.3, "volume": 6.0}, {"date": "2016-11-18", "close": 3120.312, "volume": 9.0}, {"date": "2016-11-21", "close": 3000.3, "volume": 5.0}, {"date": "2016-11-22", "close": 3360.336, "volume": 28.0}, {"date": "2016-11-23", "close": 3480.348, "volume": 7.0}, {"date": "2016-11-25", "close": 3420.342, "volume": 2.0}, {"date": "2016-11-28", "close": 3600.36, "volume": 8.0}, {"date": "2016-11-29", "close": 3360.336, "volume": 8.0}, {"date": "2016-11-30", "close": 3240.324, "volume": 4.0}, {"date": "2016-12-01", "close": 3480.348, "volume": 9.0}, {"date": "2016-12-02", "close": 3480.348, "volume": 1.0}, {"date": "2016-12-05", "close": 3480.348, "volume": null}, {"date": "2016-12-06", "close": 3480.348, "volume": 1.0}, {"date": "2016-12-07", "close": 3480.348, "volume": 6.0}, {"date": "2016-12-08", "close": 3870.387, "volume": 31.0}, {"date": "2016-12-09", "close": 3900.39, "volume": 5.0}, {"date": "2016-12-12", "close": 3960.396, "volume": 10.0}, {"date": "2016-12-13", "close": 3930.393, "volume": 5.0}, {"date": "2016-12-14", "close": 4140.414, "volume": 4.0}, {"date": "2016-12-15", "close": 3960.396, "volume": 28.0}, {"date": "2016-12-16", "close": 4080.408, "volume": 15.0}, {"date": "2016-12-19", "close": 3960.396, "volume": 4.0}, {"date": "2016-12-20", "close": 4200.42, "volume": 32.0}, {"date": "2016-12-21", "close": 4290.429, "volume": 30.0}, {"date": "2016-12-22", "close": 4560.456, "volume": 16.0}, {"date": "2016-12-23", "close": 4500.45, "volume": 3.0}, {"date": "2016-12-27", "close": 4380.438, "volume": 4.0}, {"date": "2016-12-28", "close": 4140.414, "volume": 15.0}, {"date": "2016-12-29", "close": 4200.42, "volume": 7.0}, {"date": "2016-12-30", "close": 4080.408, "volume": 4.0}, {"date": "2017-01-03", "close": 4128.4128, "volume": 3.0}, {"date": "2017-01-04", "close": 3900.39, "volume": 4.0}, {"date": "2017-01-05", "close": 3900.39, "volume": null}, {"date": "2017-01-06", "close": 3900.39, "volume": null}, {"date": "2017-01-09", "close": 3900.39, "volume": null}, {"date": "2017-01-10", "close": 3900.39, "volume": 1.0}, {"date": "2017-01-11", "close": 3900.39, "volume": 5.0}, {"date": "2017-01-12", "close": 3900.39, "volume": 11.0}, {"date": "2017-01-13", "close": 3900.39, "volume": 3.0}, {"date": "2017-01-17", "close": 3900.39, "volume": 8.0}, {"date": "2017-01-18", "close": 3600.36, "volume": 2.0}, {"date": "2017-01-19", "close": 3600.36, "volume": null}, {"date": "2017-01-20", "close": 3291.3291, "volume": 14.0}, {"date": "2017-01-23", "close": 3420.342, "volume": 11.0}, {"date": "2017-01-24", "close": 3240.324, "volume": 1.0}, {"date": "2017-01-25", "close": 3300.33, "volume": 12.0}, {"date": "2017-01-26", "close": 3300.33, "volume": 2.0}, {"date": "2017-01-27", "close": 3300.33, "volume": null}, {"date": "2017-01-30", "close": 3300.33, "volume": null}, {"date": "2017-01-31", "close": 3900.39, "volume": 5.0}, {"date": "2017-02-01", "close": 3420.342, "volume": 1.0}, {"date": "2017-02-02", "close": 3570.357, "volume": 1.0}, {"date": "2017-02-03", "close": 3720.372, "volume": 3.0}, {"date": "2017-02-06", "close": 3540.354, "volume": 6.0}, {"date": "2017-02-07", "close": 3450.345, "volume": 1.0}, {"date": "2017-02-08", "close": 3525.3525, "volume": 1.0}, {"date": "2017-02-09", "close": 3420.342, "volume": 1.0}, {"date": "2017-02-10", "close": 3480.348, "volume": null}, {"date": "2017-02-13", "close": 3525.3525, "volume": 1.0}, {"date": "2017-02-14", "close": 3300.33, "volume": 24.0}, {"date": "2017-02-15", "close": 3181.5182, "volume": 1.0}, {"date": "2017-02-16", "close": 3300.33, "volume": 10.0}, {"date": "2017-02-17", "close": 3286.5287, "volume": null}, {"date": "2017-02-21", "close": 3300.33, "volume": 9.0}, {"date": "2017-02-22", "close": 3300.33, "volume": 4.0}, {"date": "2017-02-23", "close": 3090.309, "volume": 30.0}, {"date": "2017-02-24", "close": 3240.324, "volume": 4.0}, {"date": "2017-02-27", "close": 3240.324, "volume": 1.0}, {"date": "2017-02-28", "close": 3015.3015, "volume": 6.0}, {"date": "2017-03-01", "close": 3240.324, "volume": 10.0}, {"date": "2017-03-02", "close": 3090.309, "volume": 5.0}, {"date": "2017-03-03", "close": 3180.318, "volume": 8.0}, {"date": "2017-03-06", "close": 3180.318, "volume": null}, {"date": "2017-03-07", "close": 3180.318, "volume": 14.0}, {"date": "2017-03-08", "close": 3090.309, "volume": 6.0}, {"date": "2017-03-09", "close": 3060.306, "volume": 10.0}, {"date": "2017-03-10", "close": 3000.3, "volume": 2.0}, {"date": "2017-03-13", "close": 3060.306, "volume": 1.0}, {"date": "2017-03-14", "close": 3299.73, "volume": 3.0}, {"date": "2017-03-15", "close": 3060.306, "volume": null}, {"date": "2017-03-16", "close": 3060.306, "volume": 6.0}, {"date": "2017-03-17", "close": 3060.306, "volume": null}, {"date": "2017-03-20", "close": 2826.2826, "volume": 11.0}, {"date": "2017-03-21", "close": 3239.724, "volume": null}, {"date": "2017-03-22", "close": 2880.288, "volume": 12.0}, {"date": "2017-03-23", "close": 2940.294, "volume": 6.0}, {"date": "2017-03-24", "close": 2940.294, "volume": 5.0}, {"date": "2017-03-27", "close": 2880.288, "volume": 3.0}, {"date": "2017-03-28", "close": 2880.288, "volume": null}, {"date": "2017-03-29", "close": 2821.4821, "volume": 8.0}, {"date": "2017-03-30", "close": 2820.282, "volume": 3.0}, {"date": "2017-03-31", "close": 2820.282, "volume": 8.0}, {"date": "2017-04-03", "close": 2700.27, "volume": 9.0}, {"date": "2017-04-04", "close": 2760.276, "volume": 2.0}, {"date": "2017-04-05", "close": 2760.276, "volume": 2.0}, {"date": "2017-04-06", "close": 2760.276, "volume": null}, {"date": "2017-04-07", "close": 2730.273, "volume": null}, {"date": "2017-04-10", "close": 2730.273, "volume": null}, {"date": "2017-04-11", "close": 2730.273, "volume": null}, {"date": "2017-04-12", "close": 2730.273, "volume": null}, {"date": "2017-04-13", "close": 2730.273, "volume": null}, {"date": "2017-04-17", "close": 3060.306, "volume": 2.0}, {"date": "2017-04-18", "close": 3060.306, "volume": null}, {"date": "2017-04-19", "close": 2745.2745, "volume": 3.0}, {"date": "2017-04-20", "close": 2760.276, "volume": null}, {"date": "2017-04-21", "close": 2760.276, "volume": null}, {"date": "2017-04-24", "close": 2733.2733, "volume": 4.0}, {"date": "2017-04-25", "close": 2733.2733, "volume": null}, {"date": "2017-04-26", "close": 3060.306, "volume": 4.0}, {"date": "2017-04-27", "close": 3000.3, "volume": 9.0}, {"date": "2017-04-28", "close": 2880.288, "volume": null}, {"date": "2017-05-01", "close": 3180.318, "volume": 4.0}, {"date": "2017-05-02", "close": 3300.33, "volume": 4.0}, {"date": "2017-05-03", "close": 3418.1878, "volume": 1.0}, {"date": "2017-05-04", "close": 3420.342, "volume": 3.0}, {"date": "2017-05-05", "close": 3420.342, "volume": null}, {"date": "2017-05-08", "close": 3510.351, "volume": 12.0}, {"date": "2017-05-09", "close": 3510.351, "volume": 1.0}, {"date": "2017-05-10", "close": 3501.3501, "volume": 2.0}, {"date": "2017-05-11", "close": 3510.351, "volume": 4.0}, {"date": "2017-05-12", "close": 3356.7957, "volume": 16.0}, {"date": "2017-05-15", "close": 3360.336, "volume": null}, {"date": "2017-05-16", "close": 3360.336, "volume": 3.0}, {"date": "2017-05-17", "close": 3360.336, "volume": 1.0}, {"date": "2017-05-18", "close": 3180.318, "volume": 2.0}, {"date": "2017-05-19", "close": 3240.324, "volume": null}, {"date": "2017-05-22", "close": 3240.324, "volume": 1.0}, {"date": "2017-05-23", "close": 3120.312, "volume": null}, {"date": "2017-05-24", "close": 3276.3276, "volume": 1.0}, {"date": "2017-05-25", "close": 3300.33, "volume": null}, {"date": "2017-05-26", "close": 3120.312, "volume": 2.0}, {"date": "2017-05-30", "close": 3300.33, "volume": null}, {"date": "2017-05-31", "close": 3300.33, "volume": null}, {"date": "2017-06-01", "close": 3078.3078, "volume": null}, {"date": "2017-06-02", "close": 3240.324, "volume": null}, {"date": "2017-06-05", "close": 3300.33, "volume": 1.0}, {"date": "2017-06-06", "close": 3300.33, "volume": 1.0}, {"date": "2017-06-07", "close": 3300.33, "volume": null}, {"date": "2017-06-08", "close": 3300.33, "volume": null}, {"date": "2017-06-09", "close": 3180.318, "volume": 1.0}, {"date": "2017-06-12", "close": 3420.342, "volume": null}, {"date": "2017-06-13", "close": 3480.348, "volume": 2.0}, {"date": "2017-06-14", "close": 3300.33, "volume": null}, {"date": "2017-06-15", "close": 3300.33, "volume": null}, {"date": "2017-06-16", "close": 3300.33, "volume": null}, {"date": "2017-06-19", "close": 3240.324, "volume": 5.0}, {"date": "2017-06-20", "close": 3240.324, "volume": null}, {"date": "2017-06-21", "close": 3240.324, "volume": 1.0}, {"date": "2017-06-22", "close": 3081.3081, "volume": 4.0}, {"date": "2017-06-23", "close": 2910.8911, "volume": 3.0}, {"date": "2017-06-26", "close": 3000.3, "volume": 3.0}, {"date": "2017-06-27", "close": 3000.3, "volume": 6.0}, {"date": "2017-06-28", "close": 2775.2775, "volume": 2.0}, {"date": "2017-06-29", "close": 3300.33, "volume": 13.0}, {"date": "2017-06-30", "close": 3120.312, "volume": null}, {"date": "2017-07-03", "close": 3120.312, "volume": null}, {"date": "2017-07-05", "close": 3300.33, "volume": null}, {"date": "2017-07-06", "close": 3120.312, "volume": 2.0}, {"date": "2017-07-07", "close": 3120.312, "volume": null}, {"date": "2017-07-10", "close": 3127.4527, "volume": 1.0}, {"date": "2017-07-11", "close": 3300.33, "volume": 4.0}, {"date": "2017-07-12", "close": 3300.33, "volume": null}, {"date": "2017-07-13", "close": 3300.33, "volume": null}, {"date": "2017-07-14", "close": 3144.3144, "volume": 1.0}, {"date": "2017-07-17", "close": 3144.3144, "volume": null}, {"date": "2017-07-18", "close": 3144.3144, "volume": null}, {"date": "2017-07-19", "close": 3120.312, "volume": 2.0}, {"date": "2017-07-20", "close": 3120.312, "volume": null}, {"date": "2017-07-21", "close": 3060.306, "volume": 7.0}, {"date": "2017-07-24", "close": 2880.8881, "volume": 5.0}, {"date": "2017-07-25", "close": 2940.294, "volume": 5.0}, {"date": "2017-07-26", "close": 3120.312, "volume": 4.0}, {"date": "2017-07-27", "close": 3240.324, "volume": 5.0}, {"date": "2017-07-28", "close": 3300.33, "volume": null}, {"date": "2017-07-31", "close": 3360.336, "volume": null}, {"date": "2017-08-01", "close": 3360.336, "volume": 12.0}, {"date": "2017-08-02", "close": 3360.336, "volume": 1.0}, {"date": "2017-08-03", "close": 3360.336, "volume": null}, {"date": "2017-08-04", "close": 3420.342, "volume": 6.0}, {"date": "2017-08-07", "close": 3420.342, "volume": null}, {"date": "2017-08-08", "close": 3420.342, "volume": null}, {"date": "2017-08-09", "close": 3360.336, "volume": 4.0}, {"date": "2017-08-10", "close": 3360.336, "volume": 3.0}, {"date": "2017-08-11", "close": 3360.336, "volume": null}, {"date": "2017-08-14", "close": 3150.315, "volume": 9.0}, {"date": "2017-08-15", "close": 2970.297, "volume": 11.0}, {"date": "2017-08-16", "close": 2880.288, "volume": 1.0}, {"date": "2017-08-17", "close": 3120.312, "volume": 2.0}, {"date": "2017-08-18", "close": 3120.312, "volume": 2.0}, {"date": "2017-08-21", "close": 2910.291, "volume": null}, {"date": "2017-08-22", "close": 2970.297, "volume": 2.0}, {"date": "2017-08-23", "close": 2915.7156, "volume": 1.0}, {"date": "2017-08-24", "close": 2915.7156, "volume": null}, {"date": "2017-08-25", "close": 2915.7156, "volume": null}, {"date": "2017-08-28", "close": 2880.288, "volume": 1.0}, {"date": "2017-08-29", "close": 2970.297, "volume": 2.0}, {"date": "2017-08-30", "close": 2995.7996, "volume": null}, {"date": "2017-08-31", "close": 3030.303, "volume": null}, {"date": "2017-09-01", "close": 2940.294, "volume": 2.0}, {"date": "2017-09-05", "close": 3000.3, "volume": 5.0}, {"date": "2017-09-06", "close": 3000.3, "volume": null}, {"date": "2017-09-07", "close": 3000.9001, "volume": 1.0}, {"date": "2017-09-08", "close": 2850.285, "volume": 4.0}, {"date": "2017-09-11", "close": 2850.285, "volume": 3.0}, {"date": "2017-09-12", "close": 2850.285, "volume": null}, {"date": "2017-09-13", "close": 2700.27, "volume": 8.0}, {"date": "2017-09-14", "close": 2700.27, "volume": 7.0}, {"date": "2017-09-15", "close": 2640.264, "volume": 24.0}, {"date": "2017-09-18", "close": 2580.258, "volume": 16.0}, {"date": "2017-09-19", "close": 2580.258, "volume": 1.0}, {"date": "2017-09-20", "close": 2820.282, "volume": null}, {"date": "2017-09-21", "close": 2580.258, "volume": 1.0}, {"date": "2017-09-22", "close": 2700.27, "volume": 1.0}, {"date": "2017-09-25", "close": 2700.27, "volume": null}, {"date": "2017-09-26", "close": 2760.276, "volume": 1.0}, {"date": "2017-09-27", "close": 2714.0714, "volume": 1.0}, {"date": "2017-09-28", "close": 2760.276, "volume": 3.0}, {"date": "2017-09-29", "close": 2820.282, "volume": null}, {"date": "2017-10-02", "close": 2760.276, "volume": 3.0}, {"date": "2017-10-03", "close": 2700.27, "volume": 2.0}, {"date": "2017-10-04", "close": 2580.258, "volume": 3.0}, {"date": "2017-10-05", "close": 2580.258, "volume": null}, {"date": "2017-10-06", "close": 2640.264, "volume": 2.0}, {"date": "2017-10-09", "close": 2640.264, "volume": null}, {"date": "2017-10-10", "close": 2580.258, "volume": 5.0}, {"date": "2017-10-11", "close": 2580.258, "volume": 2.0}, {"date": "2017-10-12", "close": 2520.252, "volume": null}, {"date": "2017-10-13", "close": 2520.252, "volume": 2.0}, {"date": "2017-10-16", "close": 2460.246, "volume": 6.0}, {"date": "2017-10-17", "close": 2640.264, "volume": 1.0}, {"date": "2017-10-18", "close": 2640.264, "volume": null}, {"date": "2017-10-19", "close": 2640.264, "volume": null}, {"date": "2017-10-20", "close": 2640.264, "volume": 1.0}, {"date": "2017-10-23", "close": 2640.264, "volume": 3.0}, {"date": "2017-10-24", "close": 2460.246, "volume": 1.0}, {"date": "2017-10-25", "close": 2640.264, "volume": 3.0}, {"date": "2017-10-26", "close": 2640.264, "volume": null}, {"date": "2017-10-27", "close": 2520.252, "volume": 2.0}, {"date": "2017-10-30", "close": 2520.252, "volume": 1.0}, {"date": "2017-10-31", "close": 2520.252, "volume": 3.0}, {"date": "2017-11-01", "close": 2520.252, "volume": null}, {"date": "2017-11-02", "close": 2640.264, "volume": 1.0}, {"date": "2017-11-03", "close": 2580.258, "volume": 2.0}, {"date": "2017-11-06", "close": 2580.258, "volume": null}, {"date": "2017-11-07", "close": 2580.258, "volume": 5.0}, {"date": "2017-11-08", "close": 2520.252, "volume": 8.0}, {"date": "2017-11-09", "close": 2520.252, "volume": 5.0}, {"date": "2017-11-10", "close": 2460.246, "volume": 4.0}, {"date": "2017-11-13", "close": 2460.246, "volume": null}, {"date": "2017-11-14", "close": 2820.282, "volume": 16.0}, {"date": "2017-11-15", "close": 2820.282, "volume": 2.0}, {"date": "2017-11-16", "close": 2880.288, "volume": 3.0}, {"date": "2017-11-17", "close": 2880.288, "volume": null}, {"date": "2017-11-20", "close": 2760.276, "volume": 2.0}, {"date": "2017-11-21", "close": 2700.27, "volume": 16.0}, {"date": "2017-11-22", "close": 2700.27, "volume": 12.0}, {"date": "2017-11-24", "close": 2700.27, "volume": null}, {"date": "2017-11-27", "close": 2700.27, "volume": null}, {"date": "2017-11-28", "close": 2910.291, "volume": null}, {"date": "2017-11-29", "close": 2880.288, "volume": 3.0}, {"date": "2017-11-30", "close": 2706.2706, "volume": 20.0}, {"date": "2017-12-01", "close": 2700.27, "volume": 8.0}, {"date": "2017-12-04", "close": 2880.288, "volume": null}, {"date": "2017-12-05", "close": 2733.2733, "volume": 4.0}, {"date": "2017-12-06", "close": 2880.288, "volume": 17.0}, {"date": "2017-12-07", "close": 2790.279, "volume": 2.0}, {"date": "2017-12-08", "close": 2790.279, "volume": null}, {"date": "2017-12-11", "close": 2790.279, "volume": null}, {"date": "2017-12-12", "close": 2760.276, "volume": 2.0}, {"date": "2017-12-13", "close": 2940.294, "volume": 5.0}, {"date": "2017-12-14", "close": 3000.3, "volume": 11.0}, {"date": "2017-12-15", "close": 2969.697, "volume": 8.0}, {"date": "2017-12-18", "close": 2820.282, "volume": 6.0}, {"date": "2017-12-19", "close": 2760.276, "volume": 5.0}, {"date": "2017-12-20", "close": 2760.276, "volume": null}, {"date": "2017-12-21", "close": 2760.276, "volume": null}, {"date": "2017-12-22", "close": 2730.273, "volume": 2.0}, {"date": "2017-12-26", "close": 2880.288, "volume": null}, {"date": "2017-12-27", "close": 2850.285, "volume": 1.0}, {"date": "2017-12-28", "close": 2760.276, "volume": null}, {"date": "2017-12-29", "close": 2880.288, "volume": 1.0}, {"date": "2018-01-02", "close": 2820.282, "volume": 1.0}, {"date": "2018-01-03", "close": 2820.282, "volume": null}, {"date": "2018-01-04", "close": 2820.282, "volume": 4.0}, {"date": "2018-01-05", "close": 2820.282, "volume": 1.0}, {"date": "2018-01-08", "close": 2760.276, "volume": 15.0}, {"date": "2018-01-09", "close": 2940.294, "volume": 17.0}, {"date": "2018-01-10", "close": 2940.294, "volume": 14.0}, {"date": "2018-01-11", "close": 2880.288, "volume": 5.0}, {"date": "2018-01-12", "close": 3120.312, "volume": 33.0}, {"date": "2018-01-16", "close": 3180.318, "volume": 28.0}, {"date": "2018-01-17", "close": 3090.309, "volume": 10.0}, {"date": "2018-01-18", "close": 3150.315, "volume": 6.0}, {"date": "2018-01-19", "close": 3210.321, "volume": 3.0}, {"date": "2018-01-22", "close": 3180.318, "volume": 1.0}, {"date": "2018-01-23", "close": 3180.318, "volume": 5.0}, {"date": "2018-01-24", "close": 3180.318, "volume": 1.0}, {"date": "2018-01-25", "close": 3239.1239, "volume": 8.0}, {"date": "2018-01-26", "close": 3300.33, "volume": 2.0}, {"date": "2018-01-29", "close": 3390.339, "volume": 5.0}, {"date": "2018-01-30", "close": 3355.8356, "volume": 2.0}, {"date": "2018-01-31", "close": 3360.336, "volume": null}, {"date": "2018-02-01", "close": 3000.3, "volume": 6.0}, {"date": "2018-02-02", "close": 3299.73, "volume": 1.0}, {"date": "2018-02-05", "close": 3180.318, "volume": 1.0}, {"date": "2018-02-06", "close": 3180.318, "volume": 12.0}, {"date": "2018-02-07", "close": 3132.3132, "volume": 3.0}, {"date": "2018-02-08", "close": 3180.318, "volume": null}, {"date": "2018-02-09", "close": 2940.294, "volume": 6.0}, {"date": "2018-02-12", "close": 2940.294, "volume": null}, {"date": "2018-02-13", "close": 3288.3288, "volume": 1.0}, {"date": "2018-02-14", "close": 3066.3066, "volume": 1.0}, {"date": "2018-02-15", "close": 3240.324, "volume": 2.0}, {"date": "2018-02-16", "close": 3090.309, "volume": 2.0}, {"date": "2018-02-20", "close": 3000.3, "volume": 11.0}, {"date": "2018-02-21", "close": 2970.297, "volume": 3.0}, {"date": "2018-02-22", "close": 3108.3108, "volume": null}, {"date": "2018-02-23", "close": 2940.294, "volume": 2.0}, {"date": "2018-02-26", "close": 3060.306, "volume": 2.0}, {"date": "2018-02-27", "close": 2940.294, "volume": 4.0}, {"date": "2018-02-28", "close": 2940.294, "volume": 6.0}, {"date": "2018-03-01", "close": 2940.294, "volume": null}, {"date": "2018-03-02", "close": 2761.1761, "volume": 11.0}, {"date": "2018-03-05", "close": 2760.276, "volume": null}, {"date": "2018-03-06", "close": 2730.273, "volume": 1.0}, {"date": "2018-03-07", "close": 2730.273, "volume": null}, {"date": "2018-03-08", "close": 2850.285, "volume": null}, {"date": "2018-03-09", "close": 2700.27, "volume": 6.0}, {"date": "2018-03-12", "close": 2580.258, "volume": 7.0}, {"date": "2018-03-13", "close": 2460.246, "volume": null}, {"date": "2018-03-14", "close": 2520.252, "volume": 4.0}, {"date": "2018-03-15", "close": 2565.2565, "volume": 1.0}, {"date": "2018-03-16", "close": 2520.252, "volume": 9.0}, {"date": "2018-03-19", "close": 2460.246, "volume": 6.0}, {"date": "2018-03-20", "close": 2460.246, "volume": null}, {"date": "2018-03-21", "close": 2460.246, "volume": null}, {"date": "2018-03-22", "close": 2460.246, "volume": null}, {"date": "2018-03-23", "close": 2460.246, "volume": 3.0}, {"date": "2018-03-26", "close": 2460.246, "volume": 1.0}, {"date": "2018-03-27", "close": 2460.246, "volume": null}, {"date": "2018-03-28", "close": 2460.246, "volume": null}, {"date": "2018-03-29", "close": 2460.246, "volume": null}, {"date": "2018-04-02", "close": 2460.246, "volume": null}, {"date": "2018-04-03", "close": 2460.246, "volume": 2.0}, {"date": "2018-04-04", "close": 2520.252, "volume": 3.0}, {"date": "2018-04-05", "close": 2520.252, "volume": null}, {"date": "2018-04-06", "close": 2520.252, "volume": 3.0}, {"date": "2018-04-09", "close": 2505.2505, "volume": 1.0}, {"date": "2018-04-10", "close": 2465.0465, "volume": null}, {"date": "2018-04-11", "close": 2460.246, "volume": 2.0}, {"date": "2018-04-12", "close": 2520.252, "volume": 2.0}, {"date": "2018-04-13", "close": 2460.246, "volume": 1.0}, {"date": "2018-04-16", "close": 2460.246, "volume": 17.0}, {"date": "2018-04-17", "close": 2433.2433, "volume": null}, {"date": "2018-04-18", "close": 2460.246, "volume": 11.0}, {"date": "2018-04-19", "close": 2400.24, "volume": 3.0}, {"date": "2018-04-20", "close": 2580.258, "volume": null}, {"date": "2018-04-23", "close": 2580.258, "volume": 1.0}, {"date": "2018-04-24", "close": 2790.279, "volume": null}, {"date": "2018-04-25", "close": 2790.279, "volume": null}, {"date": "2018-04-26", "close": 2790.279, "volume": 3.0}, {"date": "2018-04-27", "close": 2670.267, "volume": 2.0}, {"date": "2018-04-30", "close": 2580.258, "volume": 2.0}, {"date": "2018-05-01", "close": 2580.258, "volume": null}, {"date": "2018-05-02", "close": 2460.246, "volume": 1.0}, {"date": "2018-05-03", "close": 2460.246, "volume": 2.0}, {"date": "2018-05-04", "close": 2520.252, "volume": 1.0}, {"date": "2018-05-07", "close": 2460.246, "volume": 2.0}, {"date": "2018-05-08", "close": 2460.246, "volume": null}, {"date": "2018-05-09", "close": 2460.246, "volume": 2.0}, {"date": "2018-05-10", "close": 2430.243, "volume": 1.0}, {"date": "2018-05-11", "close": 2430.243, "volume": 1.0}, {"date": "2018-05-14", "close": 2430.243, "volume": null}, {"date": "2018-05-15", "close": 2370.237, "volume": null}, {"date": "2018-05-16", "close": 2460.246, "volume": 4.0}, {"date": "2018-05-17", "close": 2340.234, "volume": 5.0}, {"date": "2018-05-18", "close": 2340.234, "volume": 3.0}, {"date": "2018-05-21", "close": 2310.231, "volume": 1.0}, {"date": "2018-05-22", "close": 2250.225, "volume": 12.0}, {"date": "2018-05-23", "close": 2220.222, "volume": 7.0}, {"date": "2018-05-24", "close": 2220.222, "volume": null}, {"date": "2018-05-25", "close": 2112.2112, "volume": 2.0}, {"date": "2018-05-29", "close": 2220.222, "volume": 1.0}, {"date": "2018-05-30", "close": 2178.2178, "volume": 23.0}, {"date": "2018-05-31", "close": 2220.222, "volume": 2.0}, {"date": "2018-06-01", "close": 2160.216, "volume": 2.0}, {"date": "2018-06-04", "close": 2100.21, "volume": 1.0}, {"date": "2018-06-05", "close": 2130.213, "volume": null}, {"date": "2018-06-06", "close": 2040.204, "volume": 2.0}, {"date": "2018-06-07", "close": 2037.2037, "volume": 5.0}, {"date": "2018-06-08", "close": 2100.21, "volume": 8.0}, {"date": "2018-06-11", "close": 1989.1989, "volume": 6.0}, {"date": "2018-06-12", "close": 2100.21, "volume": 1.0}, {"date": "2018-06-13", "close": 2100.21, "volume": null}, {"date": "2018-06-14", "close": 2580.258, "volume": 6.0}, {"date": "2018-06-15", "close": 2280.228, "volume": 1.0}, {"date": "2018-06-18", "close": 2280.228, "volume": 1.0}, {"date": "2018-06-19", "close": 2400.24, "volume": null}, {"date": "2018-06-20", "close": 2400.24, "volume": null}, {"date": "2018-06-21", "close": 2400.24, "volume": null}, {"date": "2018-06-22", "close": 2040.204, "volume": 18.0}, {"date": "2018-06-25", "close": 2280.228, "volume": 10.0}, {"date": "2018-06-26", "close": 2040.204, "volume": 1.0}, {"date": "2018-06-27", "close": 2340.234, "volume": null}, {"date": "2018-06-28", "close": 2010.201, "volume": null}, {"date": "2018-06-29", "close": 2040.204, "volume": 1.0}, {"date": "2018-07-02", "close": 2040.204, "volume": null}, {"date": "2018-07-03", "close": 2040.204, "volume": null}, {"date": "2018-07-05", "close": 2040.204, "volume": null}, {"date": "2018-07-06", "close": 2040.204, "volume": null}, {"date": "2018-07-09", "close": 2145.2145, "volume": null}, {"date": "2018-07-10", "close": 2340.234, "volume": 1.0}, {"date": "2018-07-11", "close": 2640.264, "volume": 2.0}, {"date": "2018-07-12", "close": 2640.264, "volume": null}, {"date": "2018-07-13", "close": 2640.264, "volume": null}, {"date": "2018-07-16", "close": 2640.264, "volume": null}, {"date": "2018-07-17", "close": 2460.246, "volume": null}, {"date": "2018-07-18", "close": 2400.24, "volume": 6.0}, {"date": "2018-07-19", "close": 2340.234, "volume": 1.0}, {"date": "2018-07-20", "close": 2340.234, "volume": null}, {"date": "2018-07-23", "close": 2400.24, "volume": 2.0}, {"date": "2018-07-24", "close": 2400.24, "volume": null}, {"date": "2018-07-25", "close": 2580.258, "volume": null}, {"date": "2018-07-26", "close": 2400.24, "volume": null}, {"date": "2018-07-27", "close": 2400.24, "volume": 1.0}, {"date": "2018-07-30", "close": 2640.264, "volume": 5.0}, {"date": "2018-07-31", "close": 2232.2232, "volume": 1.0}, {"date": "2018-08-01", "close": 2340.234, "volume": 5.0}, {"date": "2018-08-02", "close": 2220.222, "volume": 15.0}, {"date": "2018-08-03", "close": 2223.2223, "volume": 3.0}, {"date": "2018-08-06", "close": 2040.204, "volume": 12.0}, {"date": "2018-08-07", "close": 2040.204, "volume": 11.0}, {"date": "2018-08-08", "close": 1980.198, "volume": 20.0}, {"date": "2018-08-09", "close": 1980.198, "volume": 1.0}, {"date": "2018-08-10", "close": 2160.216, "volume": null}, {"date": "2018-08-13", "close": 2160.216, "volume": null}, {"date": "2018-08-14", "close": 1980.198, "volume": 6.0}, {"date": "2018-08-15", "close": 1890.7891, "volume": 2.0}, {"date": "2018-08-16", "close": 1890.7891, "volume": 4.0}, {"date": "2018-08-17", "close": 1890.7891, "volume": null}, {"date": "2018-08-20", "close": 1890.7891, "volume": null}, {"date": "2018-08-21", "close": 1890.7891, "volume": null}, {"date": "2018-08-22", "close": 1890.189, "volume": null}, {"date": "2018-08-23", "close": 2040.204, "volume": 1.0}, {"date": "2018-08-24", "close": 2040.204, "volume": null}, {"date": "2018-08-27", "close": 2040.204, "volume": null}, {"date": "2018-08-28", "close": 1920.192, "volume": 1.0}, {"date": "2018-08-29", "close": 1920.192, "volume": null}, {"date": "2018-08-30", "close": 1920.192, "volume": null}, {"date": "2018-08-31", "close": 1920.192, "volume": 2.0}, {"date": "2018-09-04", "close": 1860.186, "volume": null}, {"date": "2018-09-05", "close": 1920.192, "volume": 2.0}, {"date": "2018-09-06", "close": 1860.186, "volume": 2.0}, {"date": "2018-09-07", "close": 1920.192, "volume": 1.0}, {"date": "2018-09-10", "close": 1920.192, "volume": 2.0}, {"date": "2018-09-11", "close": 1920.192, "volume": 1.0}, {"date": "2018-09-12", "close": 2040.204, "volume": null}, {"date": "2018-09-13", "close": 2040.204, "volume": null}, {"date": "2018-09-14", "close": 2040.204, "volume": null}, {"date": "2018-09-17", "close": 2040.204, "volume": 1.0}, {"date": "2018-09-18", "close": 2280.228, "volume": 6.0}, {"date": "2018-09-19", "close": 2100.21, "volume": 2.0}, {"date": "2018-09-20", "close": 1980.198, "volume": 4.0}, {"date": "2018-09-21", "close": 2340.234, "volume": null}, {"date": "2018-09-24", "close": 2340.234, "volume": null}, {"date": "2018-09-25", "close": 1920.192, "volume": 5.0}, {"date": "2018-09-26", "close": 1920.192, "volume": null}, {"date": "2018-09-27", "close": 1920.192, "volume": null}, {"date": "2018-09-28", "close": 1920.192, "volume": null}, {"date": "2018-10-01", "close": 2100.21, "volume": 2.0}, {"date": "2018-10-02", "close": 2100.21, "volume": null}, {"date": "2018-10-03", "close": 1920.192, "volume": 2.0}, {"date": "2018-10-04", "close": 1920.192, "volume": null}, {"date": "2018-10-05", "close": 1920.192, "volume": 1.0}, {"date": "2018-10-08", "close": 1920.192, "volume": null}, {"date": "2018-10-09", "close": 1920.192, "volume": null}, {"date": "2018-10-10", "close": 1680.168, "volume": 13.0}, {"date": "2018-10-11", "close": 1740.174, "volume": 1.0}, {"date": "2018-10-12", "close": 1740.174, "volume": null}, {"date": "2018-10-15", "close": 1740.174, "volume": 1.0}, {"date": "2018-10-16", "close": 1704.1704, "volume": null}, {"date": "2018-10-17", "close": 1704.1704, "volume": null}, {"date": "2018-10-18", "close": 1712.5713, "volume": null}, {"date": "2018-10-19", "close": 1712.5713, "volume": null}, {"date": "2018-10-22", "close": 1920.192, "volume": 2.0}, {"date": "2018-10-23", "close": 1920.192, "volume": null}, {"date": "2018-10-24", "close": 1920.192, "volume": 6.0}, {"date": "2018-10-25", "close": 2099.61, "volume": 3.0}, {"date": "2018-10-26", "close": 2100.21, "volume": null}, {"date": "2018-10-29", "close": 2100.21, "volume": null}, {"date": "2018-10-30", "close": 2334.2334, "volume": null}, {"date": "2018-10-31", "close": 2100.21, "volume": 6.0}, {"date": "2018-11-01", "close": 2367.2367, "volume": null}, {"date": "2018-11-02", "close": 2367.2367, "volume": null}, {"date": "2018-11-05", "close": 2400.24, "volume": 6.0}, {"date": "2018-11-06", "close": 2397.2397, "volume": null}, {"date": "2018-11-07", "close": 2400.24, "volume": 1.0}, {"date": "2018-11-08", "close": 2400.24, "volume": 8.0}, {"date": "2018-11-09", "close": 2400.24, "volume": 5.0}, {"date": "2018-11-12", "close": 2400.24, "volume": 4.0}, {"date": "2018-11-13", "close": 2400.24, "volume": null}, {"date": "2018-11-14", "close": 2340.234, "volume": 3.0}, {"date": "2018-11-15", "close": 2340.234, "volume": null}, {"date": "2018-11-16", "close": 2340.234, "volume": null}, {"date": "2018-11-19", "close": 2340.234, "volume": null}, {"date": "2018-11-20", "close": 2250.225, "volume": null}, {"date": "2018-11-21", "close": 2250.225, "volume": null}, {"date": "2018-11-23", "close": 2250.225, "volume": null}, {"date": "2018-11-26", "close": 1823.8224, "volume": null}, {"date": "2018-11-27", "close": 1980.198, "volume": 2.0}, {"date": "2018-11-28", "close": 1980.198, "volume": null}, {"date": "2018-11-29", "close": 1812.1812, "volume": 2.0}, {"date": "2018-11-30", "close": 2250.225, "volume": null}, {"date": "2018-12-03", "close": 2100.21, "volume": 1.0}, {"date": "2018-12-04", "close": 2100.21, "volume": null}, {"date": "2018-12-06", "close": 1980.198, "volume": 4.0}, {"date": "2018-12-07", "close": 2160.216, "volume": null}, {"date": "2018-12-10", "close": 2160.216, "volume": null}, {"date": "2018-12-11", "close": 2159.0159, "volume": 2.0}, {"date": "2018-12-12", "close": 1920.192, "volume": null}, {"date": "2018-12-13", "close": 1920.192, "volume": null}, {"date": "2018-12-14", "close": 1980.198, "volume": 1.0}, {"date": "2018-12-17", "close": 1920.192, "volume": null}, {"date": "2018-12-18", "close": 1920.192, "volume": null}, {"date": "2018-12-19", "close": 1800.18, "volume": 1.0}, {"date": "2018-12-20", "close": 1686.1686, "volume": 3.0}, {"date": "2018-12-21", "close": 1686.1686, "volume": 1.0}, {"date": "2018-12-24", "close": 1686.1686, "volume": null}, {"date": "2018-12-26", "close": 1890.189, "volume": null}, {"date": "2018-12-27", "close": 1695.1695, "volume": null}, {"date": "2018-12-28", "close": 1746.1746, "volume": 2.0}, {"date": "2018-12-31", "close": 1890.189, "volume": 2.0}, {"date": "2019-01-02", "close": 1890.189, "volume": 1.0}, {"date": "2019-01-03", "close": 1890.189, "volume": null}, {"date": "2019-01-04", "close": 1740.174, "volume": null}, {"date": "2019-01-07", "close": 1770.177, "volume": null}, {"date": "2019-01-08", "close": 2397.2397, "volume": 3.0}, {"date": "2019-01-09", "close": 2168.0168, "volume": 1.0}, {"date": "2019-01-10", "close": 2168.0168, "volume": null}, {"date": "2019-01-11", "close": 2397.2397, "volume": 1.0}, {"date": "2019-01-14", "close": 2220.222, "volume": 1.0}, {"date": "2019-01-15", "close": 2220.222, "volume": null}, {"date": "2019-01-16", "close": 2220.222, "volume": null}, {"date": "2019-01-17", "close": 2220.222, "volume": null}, {"date": "2019-01-18", "close": 2220.222, "volume": null}, {"date": "2019-01-22", "close": 2058.2058, "volume": null}, {"date": "2019-01-23", "close": 2400.24, "volume": 1.0}, {"date": "2019-01-24", "close": 2400.24, "volume": null}, {"date": "2019-01-25", "close": 2400.24, "volume": null}, {"date": "2019-01-28", "close": 2490.249, "volume": 5.0}, {"date": "2019-01-29", "close": 2514.2514, "volume": 1.0}, {"date": "2019-01-30", "close": 2513.6514, "volume": 1.0}, {"date": "2019-01-31", "close": 2513.6514, "volume": null}, {"date": "2019-02-01", "close": 2100.21, "volume": 1.0}, {"date": "2019-02-04", "close": 2100.21, "volume": null}, {"date": "2019-02-05", "close": 2513.6514, "volume": 1.0}, {"date": "2019-02-06", "close": 2513.6514, "volume": null}, {"date": "2019-02-07", "close": 1980.7981, "volume": null}, {"date": "2019-02-08", "close": 2430.243, "volume": null}, {"date": "2019-02-11", "close": 2430.243, "volume": null}, {"date": "2019-02-12", "close": 2280.228, "volume": 1.0}, {"date": "2019-02-13", "close": 2640.264, "volume": 3.0}, {"date": "2019-02-14", "close": 2400.24, "volume": 2.0}, {"date": "2019-02-15", "close": 1986.1986, "volume": null}, {"date": "2019-02-19", "close": 2280.228, "volume": null}, {"date": "2019-02-20", "close": 2280.228, "volume": null}, {"date": "2019-02-21", "close": 2280.228, "volume": null}, {"date": "2019-02-22", "close": 2280.228, "volume": null}, {"date": "2019-02-25", "close": 2280.228, "volume": null}, {"date": "2019-02-26", "close": 2280.228, "volume": null}, {"date": "2019-02-27", "close": 2100.21, "volume": null}, {"date": "2019-02-28", "close": 2100.21, "volume": null}, {"date": "2019-03-01", "close": 1800.18, "volume": 4.0}, {"date": "2019-03-04", "close": 1980.198, "volume": 2.0}, {"date": "2019-03-05", "close": 1971.1971, "volume": null}, {"date": "2019-03-06", "close": 1971.1971, "volume": null}, {"date": "2019-03-07", "close": 1980.198, "volume": null}, {"date": "2019-03-08", "close": 1980.198, "volume": null}, {"date": "2019-03-11", "close": 2280.228, "volume": 1.0}, {"date": "2019-03-12", "close": 2280.228, "volume": 2.0}, {"date": "2019-03-13", "close": 2280.228, "volume": null}, {"date": "2019-03-14", "close": 2280.228, "volume": null}, {"date": "2019-03-15", "close": 2280.228, "volume": 1.0}, {"date": "2019-03-18", "close": 2280.228, "volume": null}, {"date": "2019-03-19", "close": 2280.228, "volume": null}, {"date": "2019-03-20", "close": 2280.228, "volume": null}, {"date": "2019-03-21", "close": 2280.228, "volume": null}, {"date": "2019-03-22", "close": 2280.228, "volume": null}, {"date": "2019-03-25", "close": 2523.2523, "volume": 1.0}, {"date": "2019-03-26", "close": 2460.246, "volume": null}, {"date": "2019-03-27", "close": 2460.246, "volume": null}, {"date": "2019-03-28", "close": 2460.246, "volume": null}, {"date": "2019-03-29", "close": 2460.246, "volume": null}, {"date": "2019-04-01", "close": 1860.186, "volume": null}, {"date": "2019-04-02", "close": 1860.186, "volume": null}, {"date": "2019-04-03", "close": 2640.264, "volume": null}, {"date": "2019-04-04", "close": 2460.246, "volume": 2.0}, {"date": "2019-04-05", "close": 1980.198, "volume": 3.0}, {"date": "2019-04-08", "close": 1980.7981, "volume": 2.0}, {"date": "2019-04-09", "close": 2400.24, "volume": null}, {"date": "2019-04-10", "close": 2400.24, "volume": 3.0}, {"date": "2019-04-11", "close": 2400.24, "volume": null}, {"date": "2019-04-12", "close": 2400.24, "volume": null}, {"date": "2019-04-15", "close": 2580.258, "volume": 1.0}, {"date": "2019-04-16", "close": 2367.5968, "volume": null}, {"date": "2019-04-17", "close": 2367.5968, "volume": null}, {"date": "2019-04-18", "close": 1986.1986, "volume": null}, {"date": "2019-04-22", "close": 2399.64, "volume": null}, {"date": "2019-04-23", "close": 2399.64, "volume": null}, {"date": "2019-04-24", "close": 2400.24, "volume": null}, {"date": "2019-04-25", "close": 2400.24, "volume": null}, {"date": "2019-04-26", "close": 2357.7558, "volume": null}, {"date": "2019-04-29", "close": 2579.658, "volume": 3.0}, {"date": "2019-04-30", "close": 2160.216, "volume": null}, {"date": "2019-05-01", "close": 2160.216, "volume": null}, {"date": "2019-05-02", "close": 2160.216, "volume": null}, {"date": "2019-05-03", "close": 2160.216, "volume": null}, {"date": "2019-05-06", "close": 2190.219, "volume": null}, {"date": "2019-05-07", "close": 2190.219, "volume": 4.0}, {"date": "2019-05-08", "close": 2190.219, "volume": null}, {"date": "2019-05-09", "close": 1980.198, "volume": 1.0}, {"date": "2019-05-10", "close": 1980.198, "volume": 1.0}, {"date": "2019-05-13", "close": 2382.2382, "volume": null}, {"date": "2019-05-14", "close": 2000.6001, "volume": null}, {"date": "2019-05-15", "close": 2244.2244, "volume": null}, {"date": "2019-05-16", "close": 2244.2244, "volume": null}, {"date": "2019-05-17", "close": 2100.21, "volume": 1.0}, {"date": "2019-05-20", "close": 2100.21, "volume": null}, {"date": "2019-05-21", "close": 2280.228, "volume": null}, {"date": "2019-05-22", "close": 2280.228, "volume": null}, {"date": "2019-05-23", "close": 2280.228, "volume": null}, {"date": "2019-05-24", "close": 2280.228, "volume": null}, {"date": "2019-05-28", "close": 2280.228, "volume": null}, {"date": "2019-05-29", "close": 1980.198, "volume": null}, {"date": "2019-05-30", "close": 2214.2214, "volume": 1.0}, {"date": "2019-05-31", "close": 2214.2214, "volume": null}, {"date": "2019-06-03", "close": 2214.2214, "volume": null}, {"date": "2019-06-04", "close": 2214.2214, "volume": null}, {"date": "2019-06-05", "close": 2214.2214, "volume": null}, {"date": "2019-06-06", "close": 1896.1896, "volume": 1.0}, {"date": "2019-06-07", "close": 2160.216, "volume": 1.0}, {"date": "2019-06-10", "close": 2160.216, "volume": null}, {"date": "2019-06-11", "close": 1860.186, "volume": 13.0}, {"date": "2019-06-12", "close": 1860.186, "volume": null}, {"date": "2019-06-13", "close": 2160.216, "volume": null}, {"date": "2019-06-14", "close": 2160.216, "volume": null}, {"date": "2019-06-17", "close": 2160.216, "volume": null}, {"date": "2019-06-18", "close": 2040.204, "volume": null}, {"date": "2019-06-19", "close": 2160.216, "volume": 1.0}, {"date": "2019-06-20", "close": 2160.216, "volume": null}, {"date": "2019-06-21", "close": 2154.2154, "volume": null}, {"date": "2019-06-24", "close": 2154.2154, "volume": null}, {"date": "2019-06-25", "close": 2154.2154, "volume": null}, {"date": "2019-06-26", "close": 1572.1572, "volume": null}, {"date": "2019-06-27", "close": 1575.1575, "volume": null}, {"date": "2019-06-28", "close": 1575.1575, "volume": null}, {"date": "2019-07-01", "close": 1655.5656, "volume": null}, {"date": "2019-07-02", "close": 1740.174, "volume": null}, {"date": "2019-07-03", "close": 1740.174, "volume": null}, {"date": "2019-07-05", "close": 1752.7753, "volume": 10.0}, {"date": "2019-07-08", "close": 1752.7753, "volume": null}, {"date": "2019-07-09", "close": 2040.204, "volume": 5.0}, {"date": "2019-07-10", "close": 2040.204, "volume": 1.0}, {"date": "2019-07-11", "close": 2040.204, "volume": null}, {"date": "2019-07-12", "close": 1920.192, "volume": 2.0}, {"date": "2019-07-15", "close": 1875.1875, "volume": 6.0}, {"date": "2019-07-16", "close": 1890.189, "volume": null}, {"date": "2019-07-17", "close": 1890.189, "volume": null}, {"date": "2019-07-18", "close": 1800.18, "volume": 4.0}, {"date": "2019-07-19", "close": 1740.174, "volume": null}, {"date": "2019-07-22", "close": 2040.204, "volume": null}, {"date": "2019-07-23", "close": 1800.18, "volume": null}, {"date": "2019-07-24", "close": 1800.18, "volume": null}, {"date": "2019-07-25", "close": 1800.18, "volume": null}, {"date": "2019-07-26", "close": 1800.18, "volume": 1.0}, {"date": "2019-07-29", "close": 1800.18, "volume": null}, {"date": "2019-07-30", "close": 1740.174, "volume": null}, {"date": "2019-07-31", "close": 1808.8209, "volume": null}, {"date": "2019-08-01", "close": 1808.8209, "volume": null}, {"date": "2019-08-02", "close": 1800.18, "volume": 2.0}, {"date": "2019-08-05", "close": 1800.18, "volume": null}, {"date": "2019-08-06", "close": 1800.18, "volume": null}, {"date": "2019-08-07", "close": 1740.174, "volume": 2.0}, {"date": "2019-08-08", "close": 1620.162, "volume": 4.0}, {"date": "2019-08-09", "close": 1620.162, "volume": null}, {"date": "2019-08-12", "close": 1620.162, "volume": null}, {"date": "2019-08-13", "close": 1320.132, "volume": 20.0}, {"date": "2019-08-14", "close": 1620.162, "volume": 8.0}, {"date": "2019-08-15", "close": 1680.168, "volume": 1.0}, {"date": "2019-08-16", "close": 1680.168, "volume": 1.0}, {"date": "2019-08-19", "close": 1680.168, "volume": 2.0}, {"date": "2019-08-20", "close": 1680.168, "volume": null}, {"date": "2019-08-21", "close": 1680.168, "volume": null}, {"date": "2019-08-22", "close": 1680.168, "volume": null}, {"date": "2019-08-23", "close": 1680.168, "volume": null}, {"date": "2019-08-26", "close": 1680.168, "volume": null}, {"date": "2019-08-27", "close": 1680.168, "volume": 1.0}, {"date": "2019-08-28", "close": 1680.168, "volume": null}, {"date": "2019-08-29", "close": 1680.168, "volume": 1.0}, {"date": "2019-08-30", "close": 1680.168, "volume": null}, {"date": "2019-09-03", "close": 1680.168, "volume": null}, {"date": "2019-09-04", "close": 1680.168, "volume": 1.0}, {"date": "2019-09-05", "close": 1680.168, "volume": null}, {"date": "2019-09-06", "close": 1680.168, "volume": null}, {"date": "2019-09-09", "close": 1680.168, "volume": null}, {"date": "2019-09-10", "close": 1680.168, "volume": null}, {"date": "2019-09-11", "close": 1680.168, "volume": null}, {"date": "2019-09-12", "close": 1680.168, "volume": null}, {"date": "2019-09-13", "close": 1680.168, "volume": null}, {"date": "2019-09-16", "close": 1440.144, "volume": 1.0}, {"date": "2019-09-17", "close": 1413.1413, "volume": 1.0}, {"date": "2019-09-18", "close": 1440.144, "volume": null}, {"date": "2019-09-19", "close": 1446.1446, "volume": 6.0}, {"date": "2019-09-20", "close": 1452.1452, "volume": 4.0}, {"date": "2019-09-23", "close": 1446.1446, "volume": 1.0}, {"date": "2019-09-24", "close": 1500.15, "volume": null}, {"date": "2019-09-25", "close": 1500.15, "volume": null}, {"date": "2019-09-26", "close": 1452.7453, "volume": null}, {"date": "2019-09-27", "close": 1452.7453, "volume": null}, {"date": "2019-09-30", "close": 1452.7453, "volume": null}, {"date": "2019-10-01", "close": 1500.15, "volume": null}, {"date": "2019-10-02", "close": 1800.18, "volume": 5.0}, {"date": "2019-10-03", "close": 1680.168, "volume": 8.0}, {"date": "2019-10-04", "close": 1770.177, "volume": 3.0}, {"date": "2019-10-07", "close": 1800.18, "volume": 21.0}, {"date": "2019-10-08", "close": 1680.168, "volume": 18.0}, {"date": "2019-10-09", "close": 1776.1776, "volume": 1.0}, {"date": "2019-10-10", "close": 1776.1776, "volume": null}, {"date": "2019-10-11", "close": 1800.18, "volume": 17.0}, {"date": "2019-10-14", "close": 1800.18, "volume": null}, {"date": "2019-10-15", "close": 1830.183, "volume": 14.0}, {"date": "2019-10-16", "close": 1803.9304, "volume": 5.0}, {"date": "2019-10-17", "close": 1689.769, "volume": 4.0}, {"date": "2019-10-18", "close": 1800.18, "volume": 9.0}, {"date": "2019-10-21", "close": 1710.171, "volume": 4.0}, {"date": "2019-10-22", "close": 1680.168, "volume": 3.0}, {"date": "2019-10-23", "close": 1680.168, "volume": null}, {"date": "2019-10-24", "close": 1680.168, "volume": null}, {"date": "2019-10-25", "close": 1680.168, "volume": null}, {"date": "2019-10-28", "close": 1680.168, "volume": null}, {"date": "2019-10-29", "close": 1620.162, "volume": null}, {"date": "2019-10-30", "close": 1620.162, "volume": null}, {"date": "2019-10-31", "close": 1620.162, "volume": null}, {"date": "2019-11-01", "close": 1620.162, "volume": null}, {"date": "2019-11-04", "close": 1620.162, "volume": null}, {"date": "2019-11-05", "close": 1620.162, "volume": 5.0}, {"date": "2019-11-06", "close": 1620.162, "volume": 7.0}, {"date": "2019-11-07", "close": 1860.186, "volume": 2.0}, {"date": "2019-11-08", "close": 1845.7846, "volume": 1.0}, {"date": "2019-11-11", "close": 1740.174, "volume": 1.0}, {"date": "2019-11-12", "close": 1680.168, "volume": 11.0}, {"date": "2019-11-13", "close": 1620.7621, "volume": 2.0}, {"date": "2019-11-14", "close": 1620.7621, "volume": null}, {"date": "2019-11-15", "close": 1620.7621, "volume": null}, {"date": "2019-11-18", "close": 1620.7621, "volume": null}, {"date": "2019-11-19", "close": 1620.162, "volume": 17.0}, {"date": "2019-11-20", "close": 1620.162, "volume": 1.0}, {"date": "2019-11-21", "close": 1500.15, "volume": 23.0}, {"date": "2019-11-22", "close": 1440.144, "volume": 7.0}, {"date": "2019-11-25", "close": 1440.144, "volume": 1.0}, {"date": "2019-11-26", "close": 1440.144, "volume": 3.0}, {"date": "2019-11-27", "close": 1560.156, "volume": 3.0}, {"date": "2019-11-29", "close": 1560.156, "volume": null}, {"date": "2019-12-02", "close": 1560.156, "volume": null}, {"date": "2019-12-03", "close": 1438.3438, "volume": null}, {"date": "2019-12-04", "close": 1438.3438, "volume": null}, {"date": "2019-12-05", "close": 1438.3438, "volume": null}, {"date": "2019-12-06", "close": 1438.3438, "volume": null}, {"date": "2019-12-09", "close": 1440.144, "volume": 2.0}, {"date": "2019-12-10", "close": 1500.15, "volume": 1.0}, {"date": "2019-12-11", "close": 1500.15, "volume": 2.0}, {"date": "2019-12-12", "close": 1438.9439, "volume": null}, {"date": "2019-12-13", "close": 1440.144, "volume": 1.0}, {"date": "2019-12-16", "close": 1438.3438, "volume": null}, {"date": "2019-12-17", "close": 1438.3438, "volume": null}, {"date": "2019-12-18", "close": 1440.144, "volume": 5.0}, {"date": "2019-12-19", "close": 1470.147, "volume": 2.0}, {"date": "2019-12-20", "close": 1443.1443, "volume": null}, {"date": "2019-12-23", "close": 1545.1545, "volume": 1.0}, {"date": "2019-12-24", "close": 1500.15, "volume": null}, {"date": "2019-12-26", "close": 1440.144, "volume": 1.0}, {"date": "2019-12-27", "close": 1440.144, "volume": 1.0}, {"date": "2019-12-30", "close": 1440.144, "volume": 2.0}, {"date": "2019-12-31", "close": 1440.144, "volume": null}, {"date": "2020-01-02", "close": 1440.144, "volume": null}, {"date": "2020-01-03", "close": 1381.3381, "volume": null}, {"date": "2020-01-06", "close": 1381.3381, "volume": 2.0}, {"date": "2020-01-07", "close": 1381.3381, "volume": null}, {"date": "2020-01-08", "close": 1392.7393, "volume": 1.0}, {"date": "2020-01-09", "close": 1440.144, "volume": 1.0}, {"date": "2020-01-10", "close": 1548.1548, "volume": 7.0}, {"date": "2020-01-13", "close": 1548.1548, "volume": null}, {"date": "2020-01-14", "close": 1506.7507, "volume": null}, {"date": "2020-01-15", "close": 1506.7507, "volume": null}, {"date": "2020-01-16", "close": 1440.144, "volume": 4.0}, {"date": "2020-01-17", "close": 1440.144, "volume": 9.0}, {"date": "2020-01-21", "close": 1500.15, "volume": 6.0}, {"date": "2020-01-22", "close": 1185.1185, "volume": 18.0}, {"date": "2020-01-23", "close": 1194.1194, "volume": null}, {"date": "2020-01-24", "close": 1194.1194, "volume": null}, {"date": "2020-01-27", "close": 1263.1263, "volume": 2.0}, {"date": "2020-01-28", "close": 1263.7264, "volume": null}, {"date": "2020-01-29", "close": 1263.7264, "volume": null}, {"date": "2020-01-30", "close": 1266.1266, "volume": null}, {"date": "2020-01-31", "close": 1262.5263, "volume": null}, {"date": "2020-02-03", "close": 1263.1263, "volume": 2.0}, {"date": "2020-02-04", "close": 1262.5263, "volume": null}, {"date": "2020-02-05", "close": 1262.5263, "volume": null}, {"date": "2020-02-06", "close": 1262.5263, "volume": 4.0}, {"date": "2020-02-07", "close": 1260.126, "volume": 8.0}, {"date": "2020-02-10", "close": 1230.7231, "volume": null}, {"date": "2020-02-11", "close": 1260.126, "volume": 2.0}, {"date": "2020-02-12", "close": 1266.1266, "volume": 1.0}, {"date": "2020-02-13", "close": 1494.1494, "volume": null}, {"date": "2020-02-14", "close": 930.093, "volume": 48.0}, {"date": "2020-02-18", "close": 999.988, "volume": 19.0}, {"date": "2020-02-19", "close": 999.988, "volume": null}, {"date": "2020-02-20", "close": 957.0957, "volume": 18.0}, {"date": "2020-02-21", "close": 954.0954, "volume": 26.0}, {"date": "2020-02-24", "close": 954.0954, "volume": 2.0}, {"date": "2020-02-25", "close": 841.2841, "volume": 4.0}, {"date": "2020-02-26", "close": 841.2841, "volume": null}, {"date": "2020-02-27", "close": 843.6844, "volume": 4.0}, {"date": "2020-02-28", "close": 854.4854, "volume": 2.0}, {"date": "2020-03-02", "close": 870.087, "volume": 1.0}, {"date": "2020-03-03", "close": 961.2961, "volume": 29.0}, {"date": "2020-03-04", "close": 961.2961, "volume": null}, {"date": "2020-03-05", "close": 961.2961, "volume": null}, {"date": "2020-03-06", "close": 1012.9013, "volume": null}, {"date": "2020-03-09", "close": 840.6841, "volume": 4.0}, {"date": "2020-03-10", "close": 774.6775, "volume": 5.0}, {"date": "2020-03-11", "close": 798.0798, "volume": 27.0}, {"date": "2020-03-12", "close": 831.0831, "volume": null}, {"date": "2020-03-13", "close": 774.0774, "volume": 6.0}, {"date": "2020-03-16", "close": 606.0606, "volume": 1.0}, {"date": "2020-03-17", "close": 606.0606, "volume": null}, {"date": "2020-03-18", "close": 600.6601, "volume": 2.0}, {"date": "2020-03-19", "close": 600.06, "volume": null}, {"date": "2020-03-20", "close": 720.072, "volume": 3.0}, {"date": "2020-03-23", "close": 720.072, "volume": null}, {"date": "2020-03-24", "close": 705.6706, "volume": null}, {"date": "2020-03-25", "close": 822.0822, "volume": 5.0}, {"date": "2020-03-26", "close": 822.0822, "volume": null}, {"date": "2020-03-27", "close": 900.09, "volume": 7.0}, {"date": "2020-03-30", "close": 870.087, "volume": 1.0}, {"date": "2020-03-31", "close": 840.084, "volume": 5.0}, {"date": "2020-04-01", "close": 870.087, "volume": 4.0}, {"date": "2020-04-02", "close": 870.087, "volume": null}, {"date": "2020-04-03", "close": 810.6811, "volume": 3.0}, {"date": "2020-04-06", "close": 840.084, "volume": null}, {"date": "2020-04-07", "close": 840.084, "volume": null}, {"date": "2020-04-08", "close": 840.084, "volume": null}, {"date": "2020-04-09", "close": 840.084, "volume": null}, {"date": "2020-04-13", "close": 840.084, "volume": null}, {"date": "2020-04-14", "close": 840.084, "volume": null}, {"date": "2020-04-15", "close": 840.084, "volume": null}, {"date": "2020-04-16", "close": 840.084, "volume": null}, {"date": "2020-04-17", "close": 840.084, "volume": null}, {"date": "2020-04-20", "close": 631.2631, "volume": 1.0}, {"date": "2020-04-21", "close": 840.084, "volume": 4.0}, {"date": "2020-04-22", "close": 489.0489, "volume": null}, {"date": "2020-04-23", "close": 840.084, "volume": 1.0}, {"date": "2020-04-24", "close": 840.084, "volume": null}, {"date": "2020-04-27", "close": 840.084, "volume": null}, {"date": "2020-04-28", "close": 840.084, "volume": 1.0}, {"date": "2020-04-29", "close": 840.084, "volume": 16.0}, {"date": "2020-04-30", "close": 840.084, "volume": 50.0}, {"date": "2020-05-01", "close": 840.084, "volume": 13.0}, {"date": "2020-05-04", "close": 840.084, "volume": 10.0}, {"date": "2020-05-05", "close": 870.087, "volume": null}, {"date": "2020-05-06", "close": 870.087, "volume": 12.0}, {"date": "2020-05-07", "close": 870.087, "volume": 2.0}, {"date": "2020-05-08", "close": 870.087, "volume": null}, {"date": "2020-05-11", "close": 780.078, "volume": null}, {"date": "2020-05-12", "close": 620.462, "volume": 1.0}, {"date": "2020-05-13", "close": 620.462, "volume": null}, {"date": "2020-05-14", "close": 720.072, "volume": null}, {"date": "2020-05-15", "close": 780.078, "volume": 11.0}, {"date": "2020-05-18", "close": 780.078, "volume": null}, {"date": "2020-05-19", "close": 840.084, "volume": 2.0}, {"date": "2020-05-20", "close": 840.084, "volume": 1.0}, {"date": "2020-05-21", "close": 695.4695, "volume": null}, {"date": "2020-05-22", "close": 674.4674, "volume": 1.0}, {"date": "2020-05-26", "close": 660.066, "volume": 1.0}, {"date": "2020-05-27", "close": 660.066, "volume": null}, {"date": "2020-05-28", "close": 840.084, "volume": null}, {"date": "2020-05-29", "close": 750.075, "volume": null}, {"date": "2020-06-01", "close": 834.0834, "volume": null}, {"date": "2020-06-02", "close": 834.0834, "volume": null}, {"date": "2020-06-03", "close": 870.087, "volume": 4.0}, {"date": "2020-06-04", "close": 840.084, "volume": 2.0}, {"date": "2020-06-05", "close": 870.087, "volume": 2.0}, {"date": "2020-06-08", "close": 639.664, "volume": 2.0}, {"date": "2020-06-09", "close": 646.8647, "volume": 1.0}, {"date": "2020-06-10", "close": 646.8647, "volume": null}, {"date": "2020-06-11", "close": 660.6661, "volume": 2.0}, {"date": "2020-06-12", "close": 869.4869, "volume": null}, {"date": "2020-06-15", "close": 869.4869, "volume": null}, {"date": "2020-06-16", "close": 844.8845, "volume": null}, {"date": "2020-06-17", "close": 720.072, "volume": 2.0}, {"date": "2020-06-18", "close": 810.081, "volume": 1.0}, {"date": "2020-06-19", "close": 810.081, "volume": null}, {"date": "2020-06-22", "close": 840.084, "volume": 2.0}, {"date": "2020-06-23", "close": 745.2745, "volume": 4.0}, {"date": "2020-06-24", "close": 745.2745, "volume": null}, {"date": "2020-06-25", "close": 839.4839, "volume": null}, {"date": "2020-06-26", "close": 734.1734, "volume": 4.0}, {"date": "2020-06-29", "close": 810.081, "volume": 1.0}, {"date": "2020-06-30", "close": 810.081, "volume": 2.0}, {"date": "2020-07-01", "close": 810.081, "volume": null}, {"date": "2020-07-02", "close": 685.0285, "volume": 2.0}, {"date": "2020-07-06", "close": 685.0285, "volume": null}, {"date": "2020-07-07", "close": 685.0285, "volume": null}, {"date": "2020-07-08", "close": 690.6691, "volume": null}, {"date": "2020-07-09", "close": 720.072, "volume": null}, {"date": "2020-07-10", "close": 720.072, "volume": null}, {"date": "2020-07-13", "close": 720.072, "volume": 1.0}, {"date": "2020-07-14", "close": 838.8839, "volume": null}, {"date": "2020-07-15", "close": 838.8839, "volume": null}, {"date": "2020-07-16", "close": 838.8839, "volume": null}, {"date": "2020-07-17", "close": 780.078, "volume": 2.0}, {"date": "2020-07-20", "close": 1140.114, "volume": 20.0}, {"date": "2020-07-21", "close": 1134.1134, "volume": 2.0}, {"date": "2020-07-22", "close": 1056.7057, "volume": 2.0}, {"date": "2020-07-23", "close": 1056.7057, "volume": null}, {"date": "2020-07-24", "close": 1056.7057, "volume": null}, {"date": "2020-07-27", "close": 1272.1272, "volume": 21.0}, {"date": "2020-07-28", "close": 1320.132, "volume": 7.0}, {"date": "2020-07-29", "close": 1409.541, "volume": 8.0}, {"date": "2020-07-30", "close": 1469.547, "volume": 7.0}, {"date": "2020-07-31", "close": 1620.162, "volume": 2.0}, {"date": "2020-08-03", "close": 1560.156, "volume": 1.0}, {"date": "2020-08-04", "close": 1560.156, "volume": 2.0}, {"date": "2020-08-05", "close": 1626.1626, "volume": 2.0}, {"date": "2020-08-06", "close": 2100.21, "volume": 4.0}, {"date": "2020-08-07", "close": 2160.216, "volume": 3.0}, {"date": "2020-08-10", "close": 2160.216, "volume": 1.0}, {"date": "2020-08-11", "close": 2100.21, "volume": 3.0}, {"date": "2020-08-12", "close": 2280.228, "volume": null}, {"date": "2020-08-13", "close": 1590.159, "volume": null}, {"date": "2020-08-14", "close": 1590.159, "volume": null}, {"date": "2020-08-17", "close": 1590.159, "volume": 1.0}, {"date": "2020-08-18", "close": 1979.598, "volume": null}, {"date": "2020-08-19", "close": 1980.198, "volume": null}, {"date": "2020-08-20", "close": 1560.156, "volume": 4.0}, {"date": "2020-08-21", "close": 1560.156, "volume": 16.0}, {"date": "2020-08-24", "close": 1380.138, "volume": 2.0}, {"date": "2020-08-25", "close": 1380.138, "volume": null}, {"date": "2020-08-26", "close": 1653.1653, "volume": 9.0}, {"date": "2020-08-27", "close": 1590.159, "volume": null}, {"date": "2020-08-28", "close": 1560.156, "volume": 2.0}, {"date": "2020-08-31", "close": 1560.156, "volume": 3.0}, {"date": "2020-09-01", "close": 1800.18, "volume": 4.0}, {"date": "2020-09-02", "close": 1800.18, "volume": null}, {"date": "2020-09-03", "close": 1800.18, "volume": 1.0}, {"date": "2020-09-04", "close": 1860.186, "volume": 3.0}, {"date": "2020-09-08", "close": 1920.192, "volume": 2.0}, {"date": "2020-09-09", "close": 1920.192, "volume": 1.0}, {"date": "2020-09-10", "close": 1920.192, "volume": null}, {"date": "2020-09-11", "close": 1920.192, "volume": null}, {"date": "2020-09-14", "close": 1560.156, "volume": 1.0}, {"date": "2020-09-15", "close": 1608.1608, "volume": 2.0}, {"date": "2020-09-16", "close": 1500.15, "volume": 4.0}, {"date": "2020-09-17", "close": 1500.7501, "volume": null}, {"date": "2020-09-18", "close": 1680.168, "volume": null}, {"date": "2020-09-21", "close": 1680.168, "volume": null}, {"date": "2020-09-22", "close": 1680.168, "volume": null}, {"date": "2020-09-23", "close": 1500.15, "volume": 2.0}, {"date": "2020-09-24", "close": 1500.15, "volume": null}, {"date": "2020-09-25", "close": 1500.15, "volume": null}, {"date": "2020-09-28", "close": 1500.15, "volume": null}, {"date": "2020-09-29", "close": 1500.15, "volume": null}, {"date": "2020-09-30", "close": 1500.15, "volume": null}, {"date": "2020-10-01", "close": 1500.15, "volume": null}, {"date": "2020-10-02", "close": 1500.15, "volume": null}, {"date": "2020-10-05", "close": 1500.15, "volume": null}, {"date": "2020-10-06", "close": 1500.15, "volume": 2.0}, {"date": "2020-10-07", "close": 1770.177, "volume": 2.0}, {"date": "2020-10-08", "close": 1620.162, "volume": 1.0}, {"date": "2020-10-09", "close": 1620.162, "volume": null}, {"date": "2020-10-12", "close": 1620.162, "volume": null}, {"date": "2020-10-13", "close": 1620.162, "volume": null}, {"date": "2020-10-14", "close": 1920.192, "volume": 2.0}, {"date": "2020-10-15", "close": 1920.192, "volume": null}, {"date": "2020-10-16", "close": 1740.174, "volume": null}, {"date": "2020-10-19", "close": 1740.174, "volume": null}, {"date": "2020-10-20", "close": 1740.174, "volume": null}, {"date": "2020-10-21", "close": 1740.174, "volume": null}, {"date": "2020-10-22", "close": 1560.156, "volume": null}, {"date": "2020-10-23", "close": 1560.156, "volume": null}, {"date": "2020-10-26", "close": 1560.156, "volume": 1.0}, {"date": "2020-10-27", "close": 1560.156, "volume": null}, {"date": "2020-10-28", "close": 1560.156, "volume": 1.0}, {"date": "2020-10-29", "close": 1560.156, "volume": null}, {"date": "2020-10-30", "close": 1560.156, "volume": null}, {"date": "2020-11-02", "close": 1560.156, "volume": null}, {"date": "2020-11-03", "close": 1560.156, "volume": null}, {"date": "2020-11-04", "close": 1560.156, "volume": 1.0}, {"date": "2020-11-05", "close": 1560.156, "volume": null}, {"date": "2020-11-06", "close": 1560.156, "volume": null}, {"date": "2020-11-09", "close": 1560.156, "volume": 10.0}, {"date": "2020-11-10", "close": 1560.156, "volume": null}, {"date": "2020-11-11", "close": 1560.156, "volume": null}, {"date": "2020-11-12", "close": 1560.156, "volume": null}, {"date": "2020-11-13", "close": 1560.156, "volume": null}, {"date": "2020-11-16", "close": 2040.204, "volume": 5.0}, {"date": "2020-11-17", "close": 1998.1998, "volume": 1.0}, {"date": "2020-11-18", "close": 1920.192, "volume": 3.0}, {"date": "2020-11-19", "close": 1746.7747, "volume": null}, {"date": "2020-11-20", "close": 1800.18, "volume": null}, {"date": "2020-11-23", "close": 1957.6958, "volume": 1.0}, {"date": "2020-11-24", "close": 1957.6958, "volume": null}, {"date": "2020-11-25", "close": 1957.6958, "volume": null}, {"date": "2020-11-27", "close": 1980.198, "volume": null}, {"date": "2020-11-30", "close": 1830.183, "volume": 1.0}, {"date": "2020-12-01", "close": 1830.183, "volume": null}, {"date": "2020-12-02", "close": 1830.183, "volume": null}, {"date": "2020-12-03", "close": 1830.183, "volume": null}, {"date": "2020-12-04", "close": 2100.21, "volume": null}, {"date": "2020-12-07", "close": 2040.204, "volume": 1.0}, {"date": "2020-12-08", "close": 1770.177, "volume": 1.0}, {"date": "2020-12-09", "close": 1776.1776, "volume": null}, {"date": "2020-12-10", "close": 1776.1776, "volume": null}, {"date": "2020-12-11", "close": 1770.177, "volume": null}, {"date": "2020-12-14", "close": 1978.9979, "volume": null}, {"date": "2020-12-15", "close": 2040.204, "volume": 1.0}, {"date": "2020-12-16", "close": 1890.8791, "volume": 2.0}, {"date": "2020-12-17", "close": 1980.198, "volume": 1.0}, {"date": "2020-12-18", "close": 1980.198, "volume": 2.0}, {"date": "2020-12-21", "close": 1980.198, "volume": 3.0}, {"date": "2020-12-22", "close": 1980.198, "volume": 3.0}, {"date": "2020-12-23", "close": 1980.198, "volume": 1.0}, {"date": "2020-12-24", "close": 1980.198, "volume": 1.0}, {"date": "2020-12-28", "close": 1830.183, "volume": 2.0}, {"date": "2020-12-29", "close": 1800.18, "volume": null}, {"date": "2020-12-30", "close": 1800.18, "volume": 1.0}, {"date": "2020-12-31", "close": 2046.8047, "volume": 5.0}, {"date": "2021-01-04", "close": 2100.21, "volume": 1.0}, {"date": "2021-01-05", "close": 2100.21, "volume": 14.0}, {"date": "2021-01-06", "close": 1980.198, "volume": 10.0}, {"date": "2021-01-07", "close": 2100.21, "volume": 6.0}, {"date": "2021-01-08", "close": 2280.228, "volume": 7.0}, {"date": "2021-01-11", "close": 2280.228, "volume": 4.0}, {"date": "2021-01-12", "close": 2280.228, "volume": null}, {"date": "2021-01-13", "close": 2340.234, "volume": 42.0}, {"date": "2021-01-14", "close": 2622.2622, "volume": 32.0}, {"date": "2021-01-15", "close": 2490.249, "volume": 5.0}, {"date": "2021-01-19", "close": 2340.234, "volume": null}, {"date": "2021-01-20", "close": 2340.234, "volume": null}, {"date": "2021-01-21", "close": 2394.2394, "volume": null}, {"date": "2021-01-22", "close": 2490.249, "volume": 1.0}, {"date": "2021-01-25", "close": 2490.249, "volume": null}, {"date": "2021-01-26", "close": 2490.249, "volume": 1.0}, {"date": "2021-01-27", "close": 2250.225, "volume": 3.0}, {"date": "2021-01-28", "close": 2250.225, "volume": 1.0}, {"date": "2021-01-29", "close": 2490.249, "volume": 2.0}, {"date": "2021-02-01", "close": 2460.246, "volume": 7.0}, {"date": "2021-02-02", "close": 2490.249, "volume": null}, {"date": "2021-02-03", "close": 2400.24, "volume": 2.0}, {"date": "2021-02-04", "close": 2490.249, "volume": 4.0}, {"date": "2021-02-05", "close": 2325.2325, "volume": 17.0}, {"date": "2021-02-08", "close": 2490.249, "volume": 8.0}, {"date": "2021-02-09", "close": 2484.2484, "volume": 2.0}, {"date": "2021-02-10", "close": 2490.249, "volume": 1.0}, {"date": "2021-02-11", "close": 2226.2226, "volume": 5.0}, {"date": "2021-02-12", "close": 2520.252, "volume": 10.0}, {"date": "2021-02-16", "close": 2400.24, "volume": 11.0}, {"date": "2021-02-17", "close": 2580.258, "volume": 7.0}, {"date": "2021-02-18", "close": 2640.264, "volume": null}, {"date": "2021-02-19", "close": 2406.2406, "volume": 2.0}, {"date": "2021-02-22", "close": 2552.0552, "volume": 38.0}, {"date": "2021-02-23", "close": 2520.252, "volume": 5.0}, {"date": "2021-02-24", "close": 2640.264, "volume": null}, {"date": "2021-02-25", "close": 2490.249, "volume": 1.0}, {"date": "2021-02-26", "close": 2850.285, "volume": 1.0}, {"date": "2021-03-01", "close": 2985.8986, "volume": 6.0}, {"date": "2021-03-02", "close": 2740.474, "volume": null}, {"date": "2021-03-03", "close": 2940.294, "volume": 1.0}, {"date": "2021-03-04", "close": 2520.252, "volume": 2.0}, {"date": "2021-03-05", "close": 2873.0873, "volume": 1.0}, {"date": "2021-03-08", "close": 2520.252, "volume": 1.0}, {"date": "2021-03-09", "close": 2460.246, "volume": 5.0}, {"date": "2021-03-10", "close": 2460.246, "volume": null}, {"date": "2021-03-11", "close": 2580.258, "volume": null}, {"date": "2021-03-12", "close": 2699.67, "volume": 3.0}, {"date": "2021-03-15", "close": 2550.255, "volume": null}, {"date": "2021-03-16", "close": 2790.279, "volume": 4.0}, {"date": "2021-03-17", "close": 2790.279, "volume": 1.0}, {"date": "2021-03-18", "close": 2736.2736, "volume": 1.0}, {"date": "2021-03-19", "close": 2460.246, "volume": 1.0}, {"date": "2021-03-22", "close": 2468.0468, "volume": 1.0}, {"date": "2021-03-23", "close": 2468.0468, "volume": null}, {"date": "2021-03-24", "close": 2580.258, "volume": null}, {"date": "2021-03-25", "close": 2462.6463, "volume": null}, {"date": "2021-03-26", "close": 2580.258, "volume": null}, {"date": "2021-03-29", "close": 2462.6463, "volume": null}, {"date": "2021-03-30", "close": 2462.6463, "volume": null}, {"date": "2021-03-31", "close": 2462.6463, "volume": null}, {"date": "2021-04-01", "close": 2462.6463, "volume": null}, {"date": "2021-04-05", "close": 2460.246, "volume": 4.0}, {"date": "2021-04-06", "close": 2460.246, "volume": null}, {"date": "2021-04-07", "close": 2226.2226, "volume": 3.0}, {"date": "2021-04-08", "close": 2283.2283, "volume": null}, {"date": "2021-04-09", "close": 2238.2238, "volume": null}, {"date": "2021-04-12", "close": 2790.279, "volume": 2.0}, {"date": "2021-04-13", "close": 2460.246, "volume": 6.0}, {"date": "2021-04-14", "close": 2280.8281, "volume": 3.0}, {"date": "2021-04-15", "close": 2504.9505, "volume": 13.0}, {"date": "2021-04-16", "close": 2504.9505, "volume": null}, {"date": "2021-04-19", "close": 2504.9505, "volume": null}, {"date": "2021-04-20", "close": 2504.9505, "volume": null}, {"date": "2021-04-21", "close": 2504.9505, "volume": null}, {"date": "2021-04-22", "close": 2504.9505, "volume": null}, {"date": "2021-04-23", "close": 2670.267, "volume": 1.0}, {"date": "2021-04-26", "close": 2670.267, "volume": null}, {"date": "2021-04-27", "close": 2660.066, "volume": 3.0}, {"date": "2021-04-28", "close": 2544.0144, "volume": null}, {"date": "2021-04-29", "close": 2544.0144, "volume": null}, {"date": "2021-04-30", "close": 2544.0144, "volume": null}, {"date": "2021-05-03", "close": 2544.0144, "volume": null}, {"date": "2021-05-04", "close": 2544.2544, "volume": null}, {"date": "2021-05-05", "close": 2280.228, "volume": null}, {"date": "2021-05-06", "close": 2280.228, "volume": null}, {"date": "2021-05-07", "close": 2280.228, "volume": 1.0}, {"date": "2021-05-10", "close": 2310.231, "volume": 1.0}, {"date": "2021-05-11", "close": 2310.231, "volume": null}, {"date": "2021-05-12", "close": 2280.228, "volume": null}, {"date": "2021-05-13", "close": 2280.228, "volume": null}, {"date": "2021-05-14", "close": 2280.228, "volume": null}, {"date": "2021-05-17", "close": 2280.228, "volume": null}, {"date": "2021-05-18", "close": 2280.228, "volume": null}, {"date": "2021-05-19", "close": 2280.228, "volume": 5.0}, {"date": "2021-05-20", "close": 2394.2394, "volume": null}, {"date": "2021-05-21", "close": 2394.2394, "volume": null}, {"date": "2021-05-24", "close": 2400.24, "volume": 2.0}, {"date": "2021-05-25", "close": 2400.24, "volume": null}, {"date": "2021-05-26", "close": 2070.207, "volume": null}, {"date": "2021-05-27", "close": 2070.207, "volume": null}, {"date": "2021-05-28", "close": 2070.207, "volume": null}, {"date": "2021-06-01", "close": 2070.207, "volume": null}, {"date": "2021-06-02", "close": 2070.207, "volume": null}, {"date": "2021-06-03", "close": 2070.207, "volume": null}, {"date": "2021-06-04", "close": 2070.207, "volume": null}, {"date": "2021-06-07", "close": 2340.234, "volume": 1.0}, {"date": "2021-06-08", "close": 2340.234, "volume": null}, {"date": "2021-06-09", "close": 2340.234, "volume": 1.0}, {"date": "2021-06-10", "close": 2010.201, "volume": 3.0}, {"date": "2021-06-11", "close": 2400.24, "volume": 3.0}, {"date": "2021-06-14", "close": 2400.24, "volume": null}, {"date": "2021-06-15", "close": 2520.252, "volume": null}, {"date": "2021-06-16", "close": 2046.2046, "volume": null}, {"date": "2021-06-17", "close": 2046.2046, "volume": null}, {"date": "2021-06-18", "close": 2046.2046, "volume": null}, {"date": "2021-06-21", "close": 2046.2046, "volume": null}, {"date": "2021-06-22", "close": 2046.2046, "volume": null}, {"date": "2021-06-23", "close": 2046.2046, "volume": null}, {"date": "2021-06-24", "close": 2160.5161, "volume": null}, {"date": "2021-06-25", "close": 2160.5161, "volume": null}, {"date": "2021-06-28", "close": 2160.5161, "volume": null}, {"date": "2021-06-29", "close": 2460.246, "volume": null}, {"date": "2021-06-30", "close": 2460.246, "volume": null}, {"date": "2021-07-01", "close": 2160.216, "volume": 2.0}, {"date": "2021-07-02", "close": 2160.216, "volume": null}, {"date": "2021-07-06", "close": 2160.216, "volume": null}, {"date": "2021-07-07", "close": 1920.192, "volume": 2.0}, {"date": "2021-07-08", "close": 1920.192, "volume": null}, {"date": "2021-07-09", "close": 2070.207, "volume": 7.0}, {"date": "2021-07-12", "close": 2070.207, "volume": null}, {"date": "2021-07-13", "close": 2070.207, "volume": null}, {"date": "2021-07-14", "close": 1920.192, "volume": 52.0}, {"date": "2021-07-15", "close": 2274.2274, "volume": 9.0}, {"date": "2021-07-16", "close": 1980.198, "volume": 6.0}, {"date": "2021-07-19", "close": 1710.171, "volume": 3.0}, {"date": "2021-07-20", "close": 1860.186, "volume": 1.0}, {"date": "2021-07-21", "close": 1860.186, "volume": 1.0}, {"date": "2021-07-22", "close": 1860.186, "volume": null}, {"date": "2021-07-23", "close": 1980.198, "volume": 1.0}, {"date": "2021-07-26", "close": 1980.198, "volume": null}, {"date": "2021-07-27", "close": 2280.228, "volume": 2.0}, {"date": "2021-07-28", "close": 2280.228, "volume": null}, {"date": "2021-07-29", "close": 2280.228, "volume": null}, {"date": "2021-07-30", "close": 2280.228, "volume": null}, {"date": "2021-08-02", "close": 2244.2244, "volume": 3.0}, {"date": "2021-08-03", "close": 2244.2244, "volume": null}, {"date": "2021-08-04", "close": 2244.2244, "volume": null}, {"date": "2021-08-05", "close": 2244.2244, "volume": null}, {"date": "2021-08-06", "close": 2070.207, "volume": null}, {"date": "2021-08-09", "close": 1980.198, "volume": 2.0}, {"date": "2021-08-10", "close": 1980.198, "volume": null}, {"date": "2021-08-11", "close": 1800.18, "volume": 7.0}, {"date": "2021-08-12", "close": 1590.459, "volume": 7.0}, {"date": "2021-08-13", "close": 2040.204, "volume": 4.0}, {"date": "2021-08-16", "close": 1920.192, "volume": 6.0}, {"date": "2021-08-17", "close": 1680.168, "volume": 6.0}, {"date": "2021-08-18", "close": 2040.204, "volume": 12.0}, {"date": "2021-08-19", "close": 1875.1875, "volume": 25.0}, {"date": "2021-08-20", "close": 1800.18, "volume": 12.0}, {"date": "2021-08-23", "close": 1860.7861, "volume": null}, {"date": "2021-08-24", "close": 2039.604, "volume": 5.0}, {"date": "2021-08-25", "close": 1920.192, "volume": 2.0}, {"date": "2021-08-26", "close": 2088.2088, "volume": 7.0}, {"date": "2021-08-27", "close": 1920.192, "volume": 1.0}, {"date": "2021-08-30", "close": 1800.18, "volume": 4.0}, {"date": "2021-08-31", "close": 1800.18, "volume": 3.0}, {"date": "2021-09-01", "close": 1920.192, "volume": null}, {"date": "2021-09-02", "close": 1800.18, "volume": 4.0}, {"date": "2021-09-03", "close": 2040.204, "volume": 4.0}, {"date": "2021-09-07", "close": 2256.2256, "volume": null}, {"date": "2021-09-08", "close": 2256.2256, "volume": null}, {"date": "2021-09-09", "close": 2256.2256, "volume": 15.0}, {"date": "2021-09-10", "close": 2280.228, "volume": null}, {"date": "2021-09-13", "close": 2100.21, "volume": 3.0}, {"date": "2021-09-14", "close": 1980.198, "volume": 4.0}, {"date": "2021-09-15", "close": 1980.198, "volume": 2.0}, {"date": "2021-09-16", "close": 2160.216, "volume": 1.0}, {"date": "2021-09-17", "close": 2220.222, "volume": null}, {"date": "2021-09-20", "close": 2220.222, "volume": 1.0}, {"date": "2021-09-21", "close": 2220.222, "volume": null}, {"date": "2021-09-22", "close": 2220.222, "volume": null}, {"date": "2021-09-23", "close": 2220.222, "volume": null}, {"date": "2021-09-24", "close": 2086.1086, "volume": 5.0}, {"date": "2021-09-27", "close": 2099.3099, "volume": 1.0}, {"date": "2021-09-28", "close": 2334.2334, "volume": 3.0}, {"date": "2021-09-29", "close": 2340.234, "volume": 2.0}, {"date": "2021-09-30", "close": 2087.0087, "volume": 2.0}, {"date": "2021-10-01", "close": 2099.0099, "volume": null}, {"date": "2021-10-04", "close": 2100.21, "volume": 2.0}, {"date": "2021-10-05", "close": 2100.21, "volume": null}, {"date": "2021-10-06", "close": 2100.21, "volume": null}, {"date": "2021-10-07", "close": 2100.21, "volume": null}, {"date": "2021-10-08", "close": 1920.192, "volume": 5.0}, {"date": "2021-10-11", "close": 1920.192, "volume": 4.0}, {"date": "2021-10-12", "close": 2100.21, "volume": null}, {"date": "2021-10-13", "close": 2100.21, "volume": null}, {"date": "2021-10-14", "close": 2100.21, "volume": null}, {"date": "2021-10-15", "close": 2100.21, "volume": null}, {"date": "2021-10-18", "close": 2040.204, "volume": 3.0}, {"date": "2021-10-19", "close": 1920.192, "volume": null}, {"date": "2021-10-20", "close": 1921.9922, "volume": 2.0}, {"date": "2021-10-21", "close": 1863.7864, "volume": 1.0}, {"date": "2021-10-22", "close": 1863.7864, "volume": null}, {"date": "2021-10-25", "close": 1860.186, "volume": 2.0}, {"date": "2021-10-26", "close": 1860.186, "volume": null}, {"date": "2021-10-27", "close": 1860.186, "volume": null}, {"date": "2021-10-28", "close": 1860.186, "volume": null}, {"date": "2021-10-29", "close": 1860.186, "volume": null}, {"date": "2021-11-01", "close": 2100.21, "volume": 9.0}, {"date": "2021-11-02", "close": 2040.204, "volume": 1.0}, {"date": "2021-11-03", "close": 2070.207, "volume": 3.0}, {"date": "2021-11-04", "close": 2040.204, "volume": 5.0}, {"date": "2021-11-05", "close": 2340.234, "volume": 5.0}, {"date": "2021-11-08", "close": 1920.192, "volume": 2.0}, {"date": "2021-11-09", "close": 1920.192, "volume": 12.0}, {"date": "2021-11-10", "close": 1980.198, "volume": 1.0}, {"date": "2021-11-11", "close": 2160.216, "volume": 43.0}, {"date": "2021-11-12", "close": 2070.207, "volume": 42.0}, {"date": "2021-11-15", "close": 2280.228, "volume": 34.0}, {"date": "2021-11-16", "close": 2250.225, "volume": 16.0}, {"date": "2021-11-17", "close": 2160.216, "volume": 3.0}, {"date": "2021-11-18", "close": 2106.2106, "volume": 3.0}, {"date": "2021-11-19", "close": 1866.1866, "volume": 8.0}, {"date": "2021-11-22", "close": 1620.162, "volume": 24.0}, {"date": "2021-11-23", "close": 1560.156, "volume": 75.0}, {"date": "2021-11-24", "close": 1320.132, "volume": 60.0}, {"date": "2021-11-26", "close": 1320.132, "volume": null}, {"date": "2021-11-29", "close": 1371.1371, "volume": 1.0}, {"date": "2021-11-30", "close": 1500.15, "volume": 12.0}, {"date": "2021-12-01", "close": 1620.162, "volume": 1.0}, {"date": "2021-12-02", "close": 1602.1602, "volume": 2.0}, {"date": "2021-12-03", "close": 1734.1734, "volume": 4.0}, {"date": "2021-12-06", "close": 1380.138, "volume": 3.0}, {"date": "2021-12-07", "close": 1421.8422, "volume": 5.0}, {"date": "2021-12-08", "close": 1449.1449, "volume": 34.0}, {"date": "2021-12-09", "close": 1380.138, "volume": 8.0}, {"date": "2021-12-10", "close": 1350.135, "volume": null}, {"date": "2021-12-13", "close": 1320.132, "volume": 7.0}, {"date": "2021-12-14", "close": 1260.7261, "volume": 3.0}, {"date": "2021-12-15", "close": 1413.1413, "volume": 7.0}, {"date": "2021-12-16", "close": 1440.144, "volume": 2.0}, {"date": "2021-12-17", "close": 1428.1428, "volume": 2.0}, {"date": "2021-12-20", "close": 1320.132, "volume": 4.0}, {"date": "2021-12-21", "close": 1506.1506, "volume": 6.0}, {"date": "2021-12-22", "close": 1500.15, "volume": 3.0}, {"date": "2021-12-23", "close": 1320.7321, "volume": 3.0}, {"date": "2021-12-27", "close": 1320.7321, "volume": null}, {"date": "2021-12-28", "close": 1422.1422, "volume": 60.0}, {"date": "2021-12-29", "close": 1470.147, "volume": 5.0}, {"date": "2021-12-30", "close": 1500.15, "volume": null}, {"date": "2021-12-31", "close": 1530.153, "volume": 1.0}, {"date": "2022-01-03", "close": 1486.6487, "volume": null}, {"date": "2022-01-04", "close": 1380.138, "volume": 2.0}, {"date": "2022-01-05", "close": 1332.7333, "volume": 7.0}, {"date": "2022-01-06", "close": 1332.7333, "volume": 3.0}, {"date": "2022-01-07", "close": 1332.7333, "volume": 4.0}, {"date": "2022-01-10", "close": 1260.126, "volume": 6.0}, {"date": "2022-01-11", "close": 1317.1317, "volume": 32.0}, {"date": "2022-01-12", "close": 1146.7147, "volume": 9.0}, {"date": "2022-01-13", "close": 1200.12, "volume": 6.0}, {"date": "2022-01-14", "close": 1229.703, "volume": 6.0}, {"date": "2022-01-18", "close": 1261.9262, "volume": 23.0}, {"date": "2022-01-19", "close": 1206.1206, "volume": 3.0}, {"date": "2022-01-20", "close": 1200.7201, "volume": 3.0}, {"date": "2022-01-21", "close": 1320.132, "volume": 36.0}, {"date": "2022-01-24", "close": 1020.7021, "volume": 28.0}, {"date": "2022-01-25", "close": 1139.514, "volume": 6.0}, {"date": "2022-01-26", "close": 1080.108, "volume": 10.0}, {"date": "2022-01-27", "close": 1080.108, "volume": null}, {"date": "2022-01-28", "close": 1080.108, "volume": 7.0}, {"date": "2022-01-31", "close": 1080.108, "volume": 3.0}, {"date": "2022-02-01", "close": 1080.108, "volume": 8.0}, {"date": "2022-02-02", "close": 1053.1053, "volume": 15.0}, {"date": "2022-02-03", "close": 1035.4035, "volume": 16.0}, {"date": "2022-02-04", "close": 1020.7021, "volume": 6.0}, {"date": "2022-02-07", "close": 1020.102, "volume": 9.0}, {"date": "2022-02-08", "close": 1020.102, "volume": 1.0}, {"date": "2022-02-09", "close": 960.6961, "volume": null}, {"date": "2022-02-10", "close": 960.096, "volume": 24.0}, {"date": "2022-02-11", "close": 946.8947, "volume": 2.0}, {"date": "2022-02-14", "close": 1080.108, "volume": 115.0}, {"date": "2022-02-15", "close": 1020.102, "volume": 9.0}, {"date": "2022-02-16", "close": 1020.102, "volume": null}, {"date": "2022-02-17", "close": 1020.102, "volume": null}, {"date": "2022-02-18", "close": 1020.102, "volume": 8.0}, {"date": "2022-02-22", "close": 1020.102, "volume": 7.0}, {"date": "2022-02-23", "close": 996.0996, "volume": null}, {"date": "2022-02-24", "close": 996.0996, "volume": null}, {"date": "2022-02-25", "close": 1020.102, "volume": 3.0}, {"date": "2022-02-28", "close": 1080.108, "volume": 23.0}, {"date": "2022-03-01", "close": 996.0996, "volume": 5.0}, {"date": "2022-03-02", "close": 996.0996, "volume": 1.0}, {"date": "2022-03-03", "close": 1080.108, "volume": 9.0}, {"date": "2022-03-04", "close": 967.2967, "volume": 9.0}, {"date": "2022-03-07", "close": 972.0972, "volume": 1.0}, {"date": "2022-03-08", "close": 1024.6025, "volume": null}, {"date": "2022-03-09", "close": 930.6931, "volume": 51.0}, {"date": "2022-03-10", "close": 918.0918, "volume": 14.0}, {"date": "2022-03-11", "close": 906.0906, "volume": 34.0}, {"date": "2022-03-14", "close": 900.09, "volume": 15.0}, {"date": "2022-03-15", "close": 900.09, "volume": 25.0}, {"date": "2022-03-16", "close": 900.09, "volume": 16.0}, {"date": "2022-03-17", "close": 912.0912, "volume": 2.0}, {"date": "2022-03-18", "close": 918.0918, "volume": 8.0}, {"date": "2022-03-21", "close": 901.2901, "volume": 3.0}, {"date": "2022-03-22", "close": 912.0912, "volume": 10.0}, {"date": "2022-03-23", "close": 870.087, "volume": 31.0}, {"date": "2022-03-24", "close": 810.6811, "volume": 40.0}, {"date": "2022-03-25", "close": 810.6811, "volume": null}, {"date": "2022-03-28", "close": 810.6811, "volume": null}, {"date": "2022-03-29", "close": 846.6847, "volume": 20.0}, {"date": "2022-03-30", "close": 840.084, "volume": 6.0}, {"date": "2022-03-31", "close": 835.8836, "volume": 21.0}, {"date": "2022-04-01", "close": 835.8836, "volume": null}, {"date": "2022-04-04", "close": 840.084, "volume": 7.0}, {"date": "2022-04-05", "close": 898.8899, "volume": null}, {"date": "2022-04-06", "close": 898.8899, "volume": null}, {"date": "2022-04-07", "close": 898.8899, "volume": null}, {"date": "2022-04-08", "close": 898.8899, "volume": null}, {"date": "2022-04-11", "close": 798.0798, "volume": 4.0}, {"date": "2022-04-12", "close": 795.0795, "volume": 7.0}, {"date": "2022-04-13", "close": 795.6796, "volume": null}, {"date": "2022-04-14", "close": 840.084, "volume": 26.0}, {"date": "2022-04-18", "close": 840.084, "volume": null}, {"date": "2022-04-19", "close": 885.0885, "volume": 40.0}, {"date": "2022-04-20", "close": 882.0882, "volume": 21.0}, {"date": "2022-04-21", "close": 936.0936, "volume": null}, {"date": "2022-04-22", "close": 840.084, "volume": 17.0}, {"date": "2022-04-25", "close": 841.2841, "volume": 23.0}, {"date": "2022-04-26", "close": 818.4818, "volume": 9.0}, {"date": "2022-04-27", "close": 828.0828, "volume": 26.0}, {"date": "2022-04-28", "close": 894.0894, "volume": 11.0}, {"date": "2022-04-29", "close": 900.09, "volume": 12.0}, {"date": "2022-05-02", "close": 894.0894, "volume": 4.0}, {"date": "2022-05-03", "close": 846.0846, "volume": 10.0}, {"date": "2022-05-04", "close": 1020.102, "volume": 60.0}, {"date": "2022-05-05", "close": 930.093, "volume": 2.0}, {"date": "2022-05-06", "close": 959.4959, "volume": null}, {"date": "2022-05-09", "close": 960.096, "volume": 9.0}, {"date": "2022-05-10", "close": 1020.102, "volume": 18.0}, {"date": "2022-05-11", "close": 1080.108, "volume": 32.0}, {"date": "2022-05-12", "close": 1200.12, "volume": 33.0}, {"date": "2022-05-13", "close": 1140.114, "volume": 6.0}, {"date": "2022-05-16", "close": 1128.1128, "volume": 3.0}, {"date": "2022-05-17", "close": 1443.7444, "volume": 140.0}, {"date": "2022-05-18", "close": 1404.1404, "volume": 5.0}, {"date": "2022-05-19", "close": 1200.12, "volume": 55.0}, {"date": "2022-05-20", "close": 1200.12, "volume": 60.0}, {"date": "2022-05-23", "close": 1119.1119, "volume": 71.0}, {"date": "2022-05-24", "close": 550.0, "volume": 5691.0}, {"date": "2022-05-25", "close": 642.0, "volume": 27286.0}, {"date": "2022-05-26", "close": 580.0, "volume": 2151.0}, {"date": "2022-05-27", "close": 574.0, "volume": 1317.0}, {"date": "2022-05-31", "close": 582.0, "volume": 875.0}, {"date": "2022-06-01", "close": 568.0, "volume": 6268.0}, {"date": "2022-06-02", "close": 696.0, "volume": 2756.0}, {"date": "2022-06-03", "close": 684.42, "volume": 1804.0}, {"date": "2022-06-06", "close": 702.0, "volume": 706.0}, {"date": "2022-06-07", "close": 786.0, "volume": 1955.0}, {"date": "2022-06-08", "close": 714.0, "volume": 11488.0}, {"date": "2022-06-09", "close": 838.0, "volume": 4167.0}, {"date": "2022-06-10", "close": 1344.0, "volume": 26759.0}, {"date": "2022-06-13", "close": 1346.0, "volume": 5338.0}, {"date": "2022-06-14", "close": 1210.0, "volume": 2316.0}, {"date": "2022-06-15", "close": 1400.0, "volume": 1325.0}, {"date": "2022-06-16", "close": 1370.0, "volume": 750.0}, {"date": "2022-06-17", "close": 1508.0, "volume": 676.0}, {"date": "2022-06-21", "close": 1526.0, "volume": 311.0}, {"date": "2022-06-22", "close": 1548.0, "volume": 502.0}, {"date": "2022-06-23", "close": 1570.0, "volume": 291.0}, {"date": "2022-06-24", "close": 1560.0, "volume": 577.0}, {"date": "2022-06-27", "close": 1614.0, "volume": 326.0}, {"date": "2022-06-28", "close": 1622.0, "volume": 483.0}, {"date": "2022-06-29", "close": 1704.0, "volume": 569.0}, {"date": "2022-06-30", "close": 1606.0, "volume": 257.0}, {"date": "2022-07-01", "close": 1646.0, "volume": 283.0}, {"date": "2022-07-05", "close": 1614.0, "volume": 665.0}, {"date": "2022-07-06", "close": 1612.0, "volume": 898.0}, {"date": "2022-07-07", "close": 1574.0, "volume": 210.0}, {"date": "2022-07-08", "close": 1626.0, "volume": 351.0}, {"date": "2022-07-11", "close": 1850.0, "volume": 372.0}, {"date": "2022-07-12", "close": 1792.0, "volume": 205.0}, {"date": "2022-07-13", "close": 1828.0, "volume": 138.0}, {"date": "2022-07-14", "close": 1818.0, "volume": 188.0}, {"date": "2022-07-15", "close": 1740.0, "volume": 89.0}, {"date": "2022-07-18", "close": 1716.0, "volume": 48.0}, {"date": "2022-07-19", "close": 1586.0, "volume": 273.0}, {"date": "2022-07-20", "close": 1580.0, "volume": 124.0}, {"date": "2022-07-21", "close": 1586.0, "volume": 618.0}, {"date": "2022-07-22", "close": 1566.0, "volume": 63.0}, {"date": "2022-07-25", "close": 1520.0, "volume": 172.0}, {"date": "2022-07-26", "close": 1514.0, "volume": 83.0}, {"date": "2022-07-27", "close": 1480.0, "volume": 183.0}, {"date": "2022-07-28", "close": 1568.0, "volume": 219.0}, {"date": "2022-07-29", "close": 1482.0, "volume": 91.0}, {"date": "2022-08-01", "close": 1614.0, "volume": 102.0}, {"date": "2022-08-02", "close": 1653.0, "volume": 34.0}, {"date": "2022-08-03", "close": 1624.0, "volume": 157.0}, {"date": "2022-08-04", "close": 1583.0, "volume": 109.0}, {"date": "2022-08-05", "close": 1550.0, "volume": 33.0}, {"date": "2022-08-08", "close": 1496.0, "volume": 285.0}, {"date": "2022-08-09", "close": 1484.0, "volume": 188.0}, {"date": "2022-08-10", "close": 1508.02, "volume": 14.0}, {"date": "2022-08-11", "close": 1632.0, "volume": 77.0}, {"date": "2022-08-12", "close": 1634.0, "volume": 56.0}, {"date": "2022-08-15", "close": 1650.0, "volume": 280.0}, {"date": "2022-08-16", "close": 1730.0, "volume": 106.0}, {"date": "2022-08-17", "close": 1640.0, "volume": 107.0}, {"date": "2022-08-18", "close": 1800.0, "volume": 1312.0}, {"date": "2022-08-19", "close": 1874.0, "volume": 441.0}, {"date": "2022-08-22", "close": 1534.0, "volume": 1095.0}, {"date": "2022-08-23", "close": 1544.0, "volume": 136.0}, {"date": "2022-08-24", "close": 1622.0, "volume": 169.0}, {"date": "2022-08-25", "close": 1778.0, "volume": 632.0}, {"date": "2022-08-26", "close": 1790.0, "volume": 171.0}, {"date": "2022-08-29", "close": 1646.0, "volume": 163.0}, {"date": "2022-08-30", "close": 1696.0, "volume": 306.0}, {"date": "2022-08-31", "close": 1682.0, "volume": 111.0}, {"date": "2022-09-01", "close": 1572.0, "volume": 119.0}, {"date": "2022-09-02", "close": 1574.0, "volume": 63.0}, {"date": "2022-09-06", "close": 1508.0, "volume": 65.0}, {"date": "2022-09-07", "close": 1590.0, "volume": 55.0}, {"date": "2022-09-08", "close": 1472.0, "volume": 59.0}, {"date": "2022-09-09", "close": 1580.0, "volume": 16.0}, {"date": "2022-09-12", "close": 1518.0, "volume": 51.0}, {"date": "2022-09-13", "close": 1546.0, "volume": 74.0}, {"date": "2022-09-14", "close": 1430.0, "volume": 49.0}, {"date": "2022-09-15", "close": 1400.0, "volume": 93.0}, {"date": "2022-09-16", "close": 1148.0, "volume": 231.0}, {"date": "2022-09-19", "close": 1166.0, "volume": 190.0}, {"date": "2022-09-20", "close": 1174.0, "volume": 39.0}, {"date": "2022-09-21", "close": 1142.0, "volume": 52.0}, {"date": "2022-09-22", "close": 1174.0, "volume": 44.0}, {"date": "2022-09-23", "close": 1056.0, "volume": 75.0}, {"date": "2022-09-26", "close": 1079.84, "volume": 6.0}, {"date": "2022-09-27", "close": 1118.0, "volume": 20.0}, {"date": "2022-09-28", "close": 1134.0, "volume": 31.0}, {"date": "2022-09-29", "close": 1102.0, "volume": 54.0}, {"date": "2022-09-30", "close": 1120.0, "volume": 4.0}, {"date": "2022-10-03", "close": 1125.48, "volume": 4.0}, {"date": "2022-10-04", "close": 1179.98, "volume": 83.0}, {"date": "2022-10-05", "close": 1174.0, "volume": 7.0}, {"date": "2022-10-06", "close": 1141.76, "volume": 20.0}, {"date": "2022-10-07", "close": 1138.76, "volume": 17.0}, {"date": "2022-10-10", "close": 1152.02, "volume": 7.0}, {"date": "2022-10-11", "close": 1159.62, "volume": 14.0}, {"date": "2022-10-12", "close": 1210.92, "volume": 22.0}, {"date": "2022-10-13", "close": 1190.0, "volume": 36.0}, {"date": "2022-10-14", "close": 1130.0, "volume": 33.0}, {"date": "2022-10-17", "close": 1214.0, "volume": 117.0}, {"date": "2022-10-18", "close": 1160.0, "volume": 16.0}, {"date": "2022-10-19", "close": 1197.2, "volume": 8.0}, {"date": "2022-10-20", "close": 1132.6, "volume": 13.0}, {"date": "2022-10-21", "close": 1190.0, "volume": 23.0}, {"date": "2022-10-24", "close": 1072.0, "volume": 30.0}, {"date": "2022-10-25", "close": 1160.0, "volume": 31.0}, {"date": "2022-10-26", "close": 1116.0, "volume": 29.0}, {"date": "2022-10-27", "close": 1082.0, "volume": 22.0}, {"date": "2022-10-28", "close": 1107.76, "volume": 36.0}, {"date": "2022-10-31", "close": 1088.0, "volume": 9.0}, {"date": "2022-11-01", "close": 1146.0, "volume": 14.0}, {"date": "2022-11-02", "close": 1143.6, "volume": 5.0}, {"date": "2022-11-03", "close": 1137.0, "volume": 5.0}, {"date": "2022-11-04", "close": 1134.0, "volume": 4.0}, {"date": "2022-11-07", "close": 1134.0, "volume": null}, {"date": "2022-11-08", "close": 1102.0, "volume": 10.0}, {"date": "2022-11-09", "close": 1010.0, "volume": 44.0}, {"date": "2022-11-10", "close": 1080.0, "volume": 29.0}, {"date": "2022-11-11", "close": 1050.0, "volume": 89.0}, {"date": "2022-11-14", "close": 898.0, "volume": 133.0}, {"date": "2022-11-15", "close": 931.0, "volume": 248.0}, {"date": "2022-11-16", "close": 970.0, "volume": 23.0}, {"date": "2022-11-17", "close": 934.0, "volume": 25.0}, {"date": "2022-11-18", "close": 1013.0, "volume": 27.0}, {"date": "2022-11-21", "close": 1013.0, "volume": null}, {"date": "2022-11-22", "close": 930.0, "volume": 201.0}, {"date": "2022-11-23", "close": 940.0, "volume": 63.0}, {"date": "2022-11-25", "close": 1052.0, "volume": 402.0}, {"date": "2022-11-28", "close": 1298.0, "volume": 2743.0}, {"date": "2022-11-29", "close": 1115.8, "volume": 332.0}, {"date": "2022-11-30", "close": 1034.0, "volume": 54.0}, {"date": "2022-12-01", "close": 994.0, "volume": 76.0}, {"date": "2022-12-02", "close": 1028.0, "volume": 73.0}, {"date": "2022-12-05", "close": 1014.0, "volume": 10.0}, {"date": "2022-12-06", "close": 1036.0, "volume": 49.0}, {"date": "2022-12-07", "close": 1079.7, "volume": 29.0}, {"date": "2022-12-08", "close": 962.0, "volume": 279.0}, {"date": "2022-12-09", "close": 937.98, "volume": 56.0}, {"date": "2022-12-12", "close": 982.08, "volume": 79.0}, {"date": "2022-12-13", "close": 950.0, "volume": 123.0}, {"date": "2022-12-14", "close": 922.0, "volume": 76.0}, {"date": "2022-12-15", "close": 990.0, "volume": 105.0}, {"date": "2022-12-16", "close": 954.0, "volume": 58.0}, {"date": "2022-12-19", "close": 936.0, "volume": 70.0}, {"date": "2022-12-20", "close": 980.0, "volume": 82.0}, {"date": "2022-12-21", "close": 1070.0, "volume": 107.0}, {"date": "2022-12-22", "close": 1040.02, "volume": 13.0}, {"date": "2022-12-23", "close": 998.0, "volume": 53.0}, {"date": "2022-12-27", "close": 989.98, "volume": 16.0}, {"date": "2022-12-28", "close": 922.0, "volume": 36.0}, {"date": "2022-12-29", "close": 962.0, "volume": 20.0}, {"date": "2022-12-30", "close": 883.26, "volume": 30.0}, {"date": "2023-01-03", "close": 928.0, "volume": 13.0}, {"date": "2023-01-04", "close": 918.56, "volume": 11.0}, {"date": "2023-01-05", "close": 914.0, "volume": 4.0}, {"date": "2023-01-06", "close": 929.0, "volume": 32.0}, {"date": "2023-01-09", "close": 904.02, "volume": 110.0}, {"date": "2023-01-10", "close": 905.4, "volume": 127.0}, {"date": "2023-01-11", "close": 896.0, "volume": 38.0}, {"date": "2023-01-12", "close": 896.0, "volume": 13.0}, {"date": "2023-01-13", "close": 872.02, "volume": 43.0}, {"date": "2023-01-17", "close": 890.0, "volume": 182.0}, {"date": "2023-01-18", "close": 866.0, "volume": 78.0}, {"date": "2023-01-19", "close": 862.0, "volume": 28.0}, {"date": "2023-01-20", "close": 878.0, "volume": 7.0}, {"date": "2023-01-23", "close": 900.0, "volume": 22.0}, {"date": "2023-01-24", "close": 936.0, "volume": 5.0}, {"date": "2023-01-25", "close": 910.0, "volume": 14.0}, {"date": "2023-01-26", "close": 898.0, "volume": 48.0}, {"date": "2023-01-27", "close": 898.0, "volume": 14.0}, {"date": "2023-01-30", "close": 885.48, "volume": 4.0}, {"date": "2023-01-31", "close": 905.0, "volume": 65.0}, {"date": "2023-02-01", "close": 888.0, "volume": 18.0}, {"date": "2023-02-02", "close": 848.0, "volume": 51.0}, {"date": "2023-02-03", "close": 846.0, "volume": 45.0}, {"date": "2023-02-06", "close": 897.98, "volume": 3.0}, {"date": "2023-02-07", "close": 884.0, "volume": 10.0}, {"date": "2023-02-08", "close": 890.0, "volume": 8.0}, {"date": "2023-02-09", "close": 850.0, "volume": 17.0}, {"date": "2023-02-10", "close": 831.98, "volume": 74.0}, {"date": "2023-02-13", "close": 831.98, "volume": null}, {"date": "2023-02-14", "close": 792.0, "volume": 14.0}, {"date": "2023-02-15", "close": 762.0, "volume": 29.0}, {"date": "2023-02-16", "close": 780.0, "volume": 12.0}, {"date": "2023-02-17", "close": 796.0, "volume": 11.0}, {"date": "2023-02-21", "close": 758.0, "volume": 109.0}, {"date": "2023-02-22", "close": 706.0, "volume": 12.0}, {"date": "2023-02-23", "close": 692.0, "volume": 13.0}, {"date": "2023-02-24", "close": 642.32, "volume": 8.0}, {"date": "2023-02-27", "close": 576.0, "volume": 72.0}, {"date": "2023-02-28", "close": 543.96, "volume": 25.0}, {"date": "2023-03-01", "close": 550.0, "volume": 31.0}, {"date": "2023-03-02", "close": 538.0, "volume": 12.0}, {"date": "2023-03-03", "close": 514.84, "volume": 19.0}, {"date": "2023-03-06", "close": 513.98, "volume": 18.0}, {"date": "2023-03-07", "close": 522.0, "volume": 38.0}, {"date": "2023-03-08", "close": 542.0, "volume": 12.0}, {"date": "2023-03-09", "close": 500.0, "volume": 38.0}, {"date": "2023-03-10", "close": 498.0, "volume": 3.0}, {"date": "2023-03-13", "close": 442.0, "volume": 51.0}, {"date": "2023-03-14", "close": 445.08, "volume": 14.0}, {"date": "2023-03-15", "close": 428.0, "volume": 46.0}, {"date": "2023-03-16", "close": 460.0, "volume": 22.0}, {"date": "2023-03-17", "close": 460.0, "volume": 10.0}, {"date": "2023-03-20", "close": 480.0, "volume": 4.0}, {"date": "2023-03-21", "close": 426.0, "volume": 135.0}, {"date": "2023-03-22", "close": 404.0, "volume": 16.0}, {"date": "2023-03-23", "close": 406.0, "volume": 16.0}, {"date": "2023-03-24", "close": 412.0, "volume": 3.0}, {"date": "2023-03-27", "close": 380.0, "volume": 46.0}, {"date": "2023-03-28", "close": 408.2, "volume": 18.0}, {"date": "2023-03-29", "close": 378.02, "volume": 31.0}, {"date": "2023-03-30", "close": 336.0, "volume": 67.0}, {"date": "2023-03-31", "close": 312.02, "volume": 24.0}, {"date": "2023-04-03", "close": 318.08, "volume": 22.0}, {"date": "2023-04-04", "close": 300.0, "volume": 16.0}, {"date": "2023-04-05", "close": 319.32, "volume": 35.0}, {"date": "2023-04-06", "close": 364.0, "volume": 1815.0}, {"date": "2023-04-10", "close": 316.16, "volume": 247.0}, {"date": "2023-04-11", "close": 302.0, "volume": 109.0}, {"date": "2023-04-12", "close": 326.0, "volume": 56.0}, {"date": "2023-04-13", "close": 288.02, "volume": 125.0}, {"date": "2023-04-14", "close": 293.88, "volume": 40.0}, {"date": "2023-04-17", "close": 340.0, "volume": 6618.0}, {"date": "2023-04-18", "close": 324.74, "volume": 1117.0}, {"date": "2023-04-19", "close": 320.0, "volume": 626.0}, {"date": "2023-04-20", "close": 290.0, "volume": 373.0}, {"date": "2023-04-21", "close": 294.0, "volume": 55.0}, {"date": "2023-04-24", "close": 294.02, "volume": 81.0}, {"date": "2023-04-25", "close": 294.48, "volume": 35.0}, {"date": "2023-04-26", "close": 280.0, "volume": 53.0}, {"date": "2023-04-27", "close": 270.0, "volume": 38.0}, {"date": "2023-04-28", "close": 266.0, "volume": 21.0}, {"date": "2023-05-01", "close": 268.96, "volume": 57.0}, {"date": "2023-05-02", "close": 292.0, "volume": 2261.0}, {"date": "2023-05-03", "close": 290.0, "volume": 37183.0}, {"date": "2023-05-04", "close": 266.0, "volume": 3377.0}, {"date": "2023-05-05", "close": 246.0, "volume": 2061.0}, {"date": "2023-05-08", "close": 226.0, "volume": 1282.0}, {"date": "2023-05-09", "close": 216.0, "volume": 741.0}, {"date": "2023-05-10", "close": 221.96, "volume": 761.0}, {"date": "2023-05-11", "close": 219.74, "volume": 1068.0}, {"date": "2023-05-12", "close": 218.0, "volume": 2694.0}, {"date": "2023-05-15", "close": 210.0, "volume": 836.0}, {"date": "2023-05-16", "close": 298.0, "volume": 198045.0}, {"date": "2023-05-17", "close": 322.0, "volume": 5631.0}, {"date": "2023-05-18", "close": 294.0, "volume": 2621.0}, {"date": "2023-05-19", "close": 290.0, "volume": 1026.0}, {"date": "2023-05-22", "close": 324.0, "volume": 1901.0}, {"date": "2023-05-23", "close": 320.0, "volume": 1347.0}, {"date": "2023-05-24", "close": 328.0, "volume": 811.0}, {"date": "2023-05-25", "close": 324.0, "volume": 329.0}, {"date": "2023-05-26", "close": 306.0, "volume": 420.0}, {"date": "2023-05-30", "close": 278.0, "volume": 405.0}, {"date": "2023-05-31", "close": 266.0, "volume": 505.0}, {"date": "2023-06-01", "close": 262.0, "volume": 495.0}, {"date": "2023-06-02", "close": 275.0, "volume": 178.0}, {"date": "2023-06-05", "close": 271.98, "volume": 183.0}, {"date": "2023-06-06", "close": 282.0, "volume": 321.0}, {"date": "2023-06-07", "close": 276.0, "volume": 181.0}, {"date": "2023-06-08", "close": 264.0, "volume": 959.0}, {"date": "2023-06-09", "close": 282.0, "volume": 282.0}, {"date": "2023-06-12", "close": 274.06, "volume": 89.0}, {"date": "2023-06-13", "close": 266.2, "volume": 315.0}, {"date": "2023-06-14", "close": 268.16, "volume": 80.0}, {"date": "2023-06-15", "close": 267.8, "volume": 215.0}, {"date": "2023-06-16", "close": 284.0, "volume": 3376.0}, {"date": "2023-06-20", "close": 268.0, "volume": 205.0}, {"date": "2023-06-21", "close": 278.0, "volume": 383.0}, {"date": "2023-06-22", "close": 266.0, "volume": 211.0}, {"date": "2023-06-23", "close": 264.0, "volume": 371.0}, {"date": "2023-06-26", "close": 260.0, "volume": 116.0}, {"date": "2023-06-27", "close": 268.0, "volume": 156.0}, {"date": "2023-06-28", "close": 273.98, "volume": 51.0}, {"date": "2023-06-29", "close": 276.0, "volume": 3416.0}, {"date": "2023-06-30", "close": 266.0, "volume": 516.0}, {"date": "2023-07-03", "close": 316.0, "volume": 1111.0}, {"date": "2023-07-05", "close": 330.0, "volume": 579.0}, {"date": "2023-07-06", "close": 328.0, "volume": 578.0}, {"date": "2023-07-07", "close": 336.0, "volume": 135.0}, {"date": "2023-07-10", "close": 334.0, "volume": 136.0}, {"date": "2023-07-11", "close": 358.04, "volume": 216.0}, {"date": "2023-07-12", "close": 304.0, "volume": 2357.0}, {"date": "2023-07-13", "close": 312.0, "volume": 645.0}, {"date": "2023-07-14", "close": 320.0, "volume": 105.0}, {"date": "2023-07-17", "close": 310.2, "volume": 83.0}, {"date": "2023-07-18", "close": 400.0, "volume": 203332.0}, {"date": "2023-07-19", "close": 408.0, "volume": 4813.0}, {"date": "2023-07-20", "close": 398.0, "volume": 1334.0}, {"date": "2023-07-21", "close": 360.0, "volume": 764.0}, {"date": "2023-07-24", "close": 376.0, "volume": 746.0}, {"date": "2023-07-25", "close": 372.0, "volume": 613.0}, {"date": "2023-07-26", "close": 348.0, "volume": 345.0}, {"date": "2023-07-27", "close": 320.0, "volume": 461.0}, {"date": "2023-07-28", "close": 320.0, "volume": 282.0}, {"date": "2023-07-31", "close": 322.0, "volume": 132.0}, {"date": "2023-08-01", "close": 328.0, "volume": 704.0}, {"date": "2023-08-02", "close": 320.0, "volume": 92.0}, {"date": "2023-08-03", "close": 348.0, "volume": 410.0}, {"date": "2023-08-04", "close": 364.0, "volume": 224.0}, {"date": "2023-08-07", "close": 366.0, "volume": 472.0}, {"date": "2023-08-08", "close": 356.0, "volume": 112.0}, {"date": "2023-08-09", "close": 356.0, "volume": 366.0}, {"date": "2023-08-10", "close": 330.0, "volume": 184.0}, {"date": "2023-08-11", "close": 346.0, "volume": 174.0}, {"date": "2023-08-14", "close": 346.0, "volume": 41.0}, {"date": "2023-08-15", "close": 330.0, "volume": 81.0}, {"date": "2023-08-16", "close": 306.0, "volume": 35.0}, {"date": "2023-08-17", "close": 280.02, "volume": 162.0}, {"date": "2023-08-18", "close": 290.0, "volume": 705.0}, {"date": "2023-08-21", "close": 278.0, "volume": 97.0}, {"date": "2023-08-22", "close": 262.0, "volume": 162.0}, {"date": "2023-08-23", "close": 260.0, "volume": 226.0}, {"date": "2023-08-24", "close": 273.76, "volume": 63.0}, {"date": "2023-08-25", "close": 258.0, "volume": 41.0}, {"date": "2023-08-28", "close": 240.0, "volume": 155.0}, {"date": "2023-08-29", "close": 239.0, "volume": 78.0}, {"date": "2023-08-30", "close": 230.0, "volume": 63.0}, {"date": "2023-08-31", "close": 248.0, "volume": 87.0}, {"date": "2023-09-01", "close": 238.0, "volume": 169.0}, {"date": "2023-09-05", "close": 236.0, "volume": 83.0}, {"date": "2023-09-06", "close": 220.0, "volume": 39.0}, {"date": "2023-09-07", "close": 216.64, "volume": 110.0}, {"date": "2023-09-08", "close": 213.0, "volume": 46.0}, {"date": "2023-09-11", "close": 216.0, "volume": 382.0}, {"date": "2023-09-12", "close": 218.96, "volume": 112.0}, {"date": "2023-09-13", "close": 208.0, "volume": 65.0}, {"date": "2023-09-14", "close": 216.0, "volume": 37.0}, {"date": "2023-09-15", "close": 226.0, "volume": 96.0}, {"date": "2023-09-18", "close": 210.0, "volume": 8.0}, {"date": "2023-09-19", "close": 218.0, "volume": 11.0}, {"date": "2023-09-20", "close": 216.0, "volume": 33.0}, {"date": "2023-09-21", "close": 206.0, "volume": 21.0}, {"date": "2023-09-22", "close": 208.0, "volume": 24.0}, {"date": "2023-09-25", "close": 196.98, "volume": 26.0}, {"date": "2023-09-26", "close": 210.0, "volume": 40.0}, {"date": "2023-09-27", "close": 208.0, "volume": 33.0}, {"date": "2023-09-28", "close": 200.0, "volume": 47.0}, {"date": "2023-09-29", "close": 201.98, "volume": 41.0}, {"date": "2023-10-02", "close": 200.0, "volume": 21.0}, {"date": "2023-10-03", "close": 199.48, "volume": 45.0}, {"date": "2023-10-04", "close": 217.98, "volume": 5.0}, {"date": "2023-10-05", "close": 200.0, "volume": 110.0}, {"date": "2023-10-06", "close": 204.0, "volume": 44.0}, {"date": "2023-10-09", "close": 190.0, "volume": 110.0}, {"date": "2023-10-10", "close": 182.02, "volume": 29.0}, {"date": "2023-10-11", "close": 176.0, "volume": 93.0}, {"date": "2023-10-12", "close": 186.0, "volume": 41.0}, {"date": "2023-10-13", "close": 180.0, "volume": 14.0}, {"date": "2023-10-16", "close": 168.0, "volume": 59.0}, {"date": "2023-10-17", "close": 153.48, "volume": 235.0}, {"date": "2023-10-18", "close": 148.4, "volume": 80.0}, {"date": "2023-10-19", "close": 150.0098, "volume": 64.0}, {"date": "2023-10-20", "close": 148.0, "volume": 40.0}, {"date": "2023-10-23", "close": 152.0, "volume": 7.0}, {"date": "2023-10-24", "close": 155.5, "volume": 11.0}, {"date": "2023-10-25", "close": 140.0, "volume": 81.0}, {"date": "2023-10-26", "close": 170.32, "volume": 10689.0}, {"date": "2023-10-27", "close": 179.02, "volume": 410.0}, {"date": "2023-10-30", "close": 164.9, "volume": 748.0}, {"date": "2023-10-31", "close": 175.8, "volume": 182.0}, {"date": "2023-11-01", "close": 166.92, "volume": 108.0}, {"date": "2023-11-02", "close": 168.04, "volume": 72.0}, {"date": "2023-11-03", "close": 170.0, "volume": 163.0}, {"date": "2023-11-06", "close": 184.0, "volume": 120.0}, {"date": "2023-11-07", "close": 172.0, "volume": 137.0}, {"date": "2023-11-08", "close": 162.0, "volume": 84.0}, {"date": "2023-11-09", "close": 157.06, "volume": 62.0}, {"date": "2023-11-10", "close": 159.98, "volume": 42.0}, {"date": "2023-11-13", "close": 212.0, "volume": 3742.0}, {"date": "2023-11-14", "close": 216.0, "volume": 1152.0}, {"date": "2023-11-15", "close": 208.0, "volume": 429.0}, {"date": "2023-11-16", "close": 190.0, "volume": 354.0}, {"date": "2023-11-17", "close": 176.6, "volume": 234.0}, {"date": "2023-11-20", "close": 188.0, "volume": 91.0}, {"date": "2023-11-21", "close": 193.98, "volume": 46.0}, {"date": "2023-11-22", "close": 188.0, "volume": 61.0}, {"date": "2023-11-24", "close": 252.0, "volume": 3026.0}, {"date": "2023-11-27", "close": 248.0, "volume": 3418.0}, {"date": "2023-11-28", "close": 232.0, "volume": 770.0}, {"date": "2023-11-29", "close": 226.0, "volume": 490.0}, {"date": "2023-11-30", "close": 250.0, "volume": 1081.0}, {"date": "2023-12-01", "close": 248.0, "volume": 857.0}, {"date": "2023-12-04", "close": 238.0, "volume": 221.0}, {"date": "2023-12-05", "close": 232.0, "volume": 198.0}, {"date": "2023-12-06", "close": 232.0, "volume": 107.0}, {"date": "2023-12-07", "close": 228.0, "volume": 48.0}, {"date": "2023-12-08", "close": 216.02, "volume": 232.0}, {"date": "2023-12-11", "close": 221.98, "volume": 10.0}, {"date": "2023-12-12", "close": 224.0, "volume": 35.0}, {"date": "2023-12-13", "close": 222.0, "volume": 178.0}, {"date": "2023-12-14", "close": 232.0, "volume": 74.0}, {"date": "2023-12-15", "close": 234.0, "volume": 78.0}, {"date": "2023-12-18", "close": 220.0, "volume": 30.0}, {"date": "2023-12-19", "close": 233.0, "volume": 136.0}, {"date": "2023-12-20", "close": 229.0, "volume": 135.0}, {"date": "2023-12-21", "close": 220.0, "volume": 124.0}, {"date": "2023-12-22", "close": 214.12, "volume": 104.0}, {"date": "2023-12-26", "close": 224.0, "volume": 82.0}, {"date": "2023-12-27", "close": 200.0, "volume": 156.0}, {"date": "2023-12-28", "close": 206.0, "volume": 226.0}, {"date": "2023-12-29", "close": 202.0, "volume": 116.0}, {"date": "2024-01-02", "close": 206.84, "volume": 33.0}, {"date": "2024-01-03", "close": 208.0, "volume": 79.0}, {"date": "2024-01-04", "close": 204.0, "volume": 77.0}, {"date": "2024-01-05", "close": 200.0, "volume": 119.0}, {"date": "2024-01-08", "close": 186.68, "volume": 120.0}, {"date": "2024-01-09", "close": 207.98, "volume": 22.0}, {"date": "2024-01-10", "close": 202.0, "volume": 16.0}, {"date": "2024-01-11", "close": 194.0, "volume": 28.0}, {"date": "2024-01-12", "close": 188.38, "volume": 37.0}, {"date": "2024-01-16", "close": 175.68, "volume": 53.0}, {"date": "2024-01-17", "close": 160.06, "volume": 46.0}, {"date": "2024-01-18", "close": 165.0, "volume": 26.0}, {"date": "2024-01-19", "close": 150.0, "volume": 393.0}, {"date": "2024-01-22", "close": 142.8, "volume": 125.0}, {"date": "2024-01-23", "close": 149.98, "volume": 77.0}, {"date": "2024-01-24", "close": 149.86, "volume": 42.0}, {"date": "2024-01-25", "close": 138.0, "volume": 35.0}, {"date": "2024-01-26", "close": 136.2, "volume": 94.0}, {"date": "2024-01-29", "close": 140.2, "volume": 42.0}, {"date": "2024-01-30", "close": 138.04, "volume": 32.0}, {"date": "2024-01-31", "close": 140.2, "volume": 58.0}, {"date": "2024-02-01", "close": 132.0, "volume": 142.0}, {"date": "2024-02-02", "close": 132.0, "volume": 46.0}, {"date": "2024-02-05", "close": 132.2, "volume": 33.0}, {"date": "2024-02-06", "close": 132.0, "volume": 45.0}, {"date": "2024-02-07", "close": 138.0, "volume": 17.0}, {"date": "2024-02-08", "close": 137.96, "volume": 34.0}, {"date": "2024-02-09", "close": 140.0, "volume": 15.0}, {"date": "2024-02-12", "close": 140.6598, "volume": 6.0}, {"date": "2024-02-13", "close": 137.72, "volume": 15.0}, {"date": "2024-02-14", "close": 144.0, "volume": 41.0}, {"date": "2024-02-15", "close": 138.0, "volume": 19.0}, {"date": "2024-02-16", "close": 134.4, "volume": 65.0}, {"date": "2024-02-20", "close": 136.0, "volume": 39.0}, {"date": "2024-02-21", "close": 140.0, "volume": 326.0}, {"date": "2024-02-22", "close": 142.0, "volume": 145.0}, {"date": "2024-02-23", "close": 143.38, "volume": 130.0}, {"date": "2024-02-26", "close": 147.7416, "volume": 50.0}, {"date": "2024-02-27", "close": 204.0, "volume": 2631.0}, {"date": "2024-02-28", "close": 206.0, "volume": 536.0}, {"date": "2024-02-29", "close": 196.0, "volume": 135.0}, {"date": "2024-03-01", "close": 204.0, "volume": 51.0}, {"date": "2024-03-04", "close": 216.0, "volume": 160.0}, {"date": "2024-03-05", "close": 230.0, "volume": 269.0}, {"date": "2024-03-06", "close": 230.0, "volume": 81.0}, {"date": "2024-03-07", "close": 228.0, "volume": 44.0}, {"date": "2024-03-08", "close": 210.0, "volume": 233.0}, {"date": "2024-03-11", "close": 202.0, "volume": 74.0}, {"date": "2024-03-12", "close": 236.0, "volume": 136.0}, {"date": "2024-03-13", "close": 252.0, "volume": 123.0}, {"date": "2024-03-14", "close": 232.0, "volume": 29.0}, {"date": "2024-03-15", "close": 232.0, "volume": 199.0}, {"date": "2024-03-18", "close": 238.0, "volume": 50.0}, {"date": "2024-03-19", "close": 220.0, "volume": 32.0}, {"date": "2024-03-20", "close": 214.0, "volume": 1067.0}, {"date": "2024-03-21", "close": 214.0, "volume": 63.0}, {"date": "2024-03-22", "close": 212.0, "volume": 31.0}, {"date": "2024-03-25", "close": 196.04, "volume": 33.0}, {"date": "2024-03-26", "close": 184.0, "volume": 324.0}, {"date": "2024-03-27", "close": 194.94, "volume": 100.0}, {"date": "2024-03-28", "close": 182.0, "volume": 10.0}, {"date": "2024-04-01", "close": 176.0, "volume": 26.0}, {"date": "2024-04-02", "close": 180.0, "volume": 11.0}, {"date": "2024-04-03", "close": 177.38, "volume": 19.0}, {"date": "2024-04-04", "close": 190.98, "volume": 63.0}, {"date": "2024-04-05", "close": 190.98, "volume": null}, {"date": "2024-04-08", "close": 170.0, "volume": 21.0}, {"date": "2024-04-09", "close": 184.0, "volume": 89.0}, {"date": "2024-04-10", "close": 180.0, "volume": 17.0}, {"date": "2024-04-11", "close": 172.0, "volume": 2.0}, {"date": "2024-04-12", "close": 169.0198, "volume": 87.0}, {"date": "2024-04-15", "close": 170.18, "volume": 24.0}, {"date": "2024-04-16", "close": 156.86, "volume": 49.0}, {"date": "2024-04-17", "close": 148.74, "volume": 59.0}, {"date": "2024-04-18", "close": 156.0, "volume": 16.0}, {"date": "2024-04-19", "close": 147.98, "volume": 15.0}, {"date": "2024-04-22", "close": 176.0, "volume": 150.0}, {"date": "2024-04-23", "close": 166.0, "volume": 53.0}, {"date": "2024-04-24", "close": 174.0, "volume": 46.0}, {"date": "2024-04-25", "close": 206.0, "volume": 420.0}, {"date": "2024-04-26", "close": 202.0, "volume": 548.0}, {"date": "2024-04-29", "close": 206.0, "volume": 185.0}, {"date": "2024-04-30", "close": 190.0, "volume": 115.0}, {"date": "2024-05-01", "close": 214.0, "volume": 20.0}, {"date": "2024-05-02", "close": 207.0, "volume": 45.0}, {"date": "2024-05-03", "close": 192.0, "volume": 35.0}, {"date": "2024-05-06", "close": 180.0, "volume": 192.0}, {"date": "2024-05-07", "close": 180.6, "volume": 38.0}, {"date": "2024-05-08", "close": 186.0, "volume": 19.0}, {"date": "2024-05-09", "close": 198.56, "volume": 26.0}, {"date": "2024-05-10", "close": 189.46, "volume": 4.0}, {"date": "2024-05-13", "close": 195.26, "volume": 49.0}, {"date": "2024-05-14", "close": 184.18, "volume": 156.0}, {"date": "2024-05-15", "close": 187.02, "volume": 132.0}, {"date": "2024-05-16", "close": 226.0, "volume": 362.0}, {"date": "2024-05-17", "close": 236.0, "volume": 493.0}, {"date": "2024-05-20", "close": 232.0, "volume": 53.0}, {"date": "2024-05-21", "close": 282.0, "volume": 492.0}, {"date": "2024-05-22", "close": 286.0, "volume": 896.0}, {"date": "2024-05-23", "close": 270.0, "volume": 728.0}, {"date": "2024-05-24", "close": 280.0, "volume": 359.0}, {"date": "2024-05-28", "close": 280.0, "volume": 324.0}, {"date": "2024-05-29", "close": 280.0, "volume": 334.0}, {"date": "2024-05-30", "close": 298.0, "volume": 440.0}, {"date": "2024-05-31", "close": 278.0, "volume": 322.0}, {"date": "2024-06-03", "close": 281.08, "volume": 147.0}, {"date": "2024-06-04", "close": 284.0, "volume": 71.0}, {"date": "2024-06-05", "close": 344.0, "volume": 403.0}, {"date": "2024-06-06", "close": 340.0, "volume": 169.0}, {"date": "2024-06-07", "close": 374.0, "volume": 500.0}, {"date": "2024-06-10", "close": 380.0, "volume": 395.0}, {"date": "2024-06-11", "close": 376.0, "volume": 665.0}, {"date": "2024-06-12", "close": 292.0, "volume": 32906.0}, {"date": "2024-06-13", "close": 244.0, "volume": 3005.0}, {"date": "2024-06-14", "close": 248.0, "volume": 705.0}, {"date": "2024-06-17", "close": 226.0, "volume": 660.0}, {"date": "2024-06-18", "close": 224.0, "volume": 295.0}, {"date": "2024-06-20", "close": 212.0, "volume": 167.0}, {"date": "2024-06-21", "close": 220.0, "volume": 317.0}, {"date": "2024-06-24", "close": 200.0, "volume": 479.0}, {"date": "2024-06-25", "close": 222.0, "volume": 1031.0}, {"date": "2024-06-26", "close": 250.0, "volume": 354.0}, {"date": "2024-06-27", "close": 242.0, "volume": 250.0}, {"date": "2024-06-28", "close": 232.0, "volume": 129.0}, {"date": "2024-07-01", "close": 227.0, "volume": 157.0}, {"date": "2024-07-02", "close": 226.0, "volume": 26.0}, {"date": "2024-07-03", "close": 230.0, "volume": 272.0}, {"date": "2024-07-05", "close": 246.0, "volume": 102031.0}, {"date": "2024-07-08", "close": 238.0, "volume": 4231.0}, {"date": "2024-07-09", "close": 216.0, "volume": 2064.0}, {"date": "2024-07-10", "close": 198.82, "volume": 1882.0}, {"date": "2024-07-11", "close": 200.0, "volume": 482.0}, {"date": "2024-07-12", "close": 185.0, "volume": 949.0}, {"date": "2024-07-15", "close": 178.0, "volume": 1053.0}, {"date": "2024-07-16", "close": 167.98, "volume": 8273.0}, {"date": "2024-07-17", "close": 170.0, "volume": 921.0}, {"date": "2024-07-18", "close": 167.5, "volume": 838.0}, {"date": "2024-07-19", "close": 170.0, "volume": 346.0}, {"date": "2024-07-22", "close": 164.5, "volume": 249.0}, {"date": "2024-07-23", "close": 125.6, "volume": 10793.0}, {"date": "2024-07-24", "close": 119.98, "volume": 1610.0}, {"date": "2024-07-25", "close": 116.62, "volume": 822.0}, {"date": "2024-07-26", "close": 117.8, "volume": 428.0}, {"date": "2024-07-29", "close": 113.72, "volume": 405.0}, {"date": "2024-07-30", "close": 113.86, "volume": 572.0}, {"date": "2024-07-31", "close": 105.0, "volume": 425.0}, {"date": "2024-08-01", "close": 107.74, "volume": 392.0}, {"date": "2024-08-02", "close": 97.06, "volume": 483.0}, {"date": "2024-08-05", "close": 90.222, "volume": 763.0}, {"date": "2024-08-06", "close": 101.14, "volume": 732.0}, {"date": "2024-08-07", "close": 102.18, "volume": 129.0}, {"date": "2024-08-08", "close": 102.32, "volume": 218.0}, {"date": "2024-08-09", "close": 109.93, "volume": 441.0}, {"date": "2024-08-12", "close": 98.94, "volume": 280.0}, {"date": "2024-08-13", "close": 94.0, "volume": 338.0}, {"date": "2024-08-14", "close": 99.4528, "volume": 77.0}, {"date": "2024-08-15", "close": 97.0, "volume": 262.0}, {"date": "2024-08-16", "close": 101.74, "volume": 172.0}, {"date": "2024-08-19", "close": 109.0, "volume": 1375.0}, {"date": "2024-08-20", "close": 78.32, "volume": 1969.0}, {"date": "2024-08-21", "close": 84.0, "volume": 779.0}, {"date": "2024-08-22", "close": 84.96, "volume": 595.0}, {"date": "2024-08-23", "close": 94.32, "volume": 309.0}, {"date": "2024-08-26", "close": 90.6, "volume": 100.0}, {"date": "2024-08-27", "close": 93.62, "volume": 174.0}, {"date": "2024-08-28", "close": 101.002, "volume": 716.0}, {"date": "2024-08-29", "close": 118.2, "volume": 1620.0}, {"date": "2024-08-30", "close": 150.1, "volume": 6011.0}, {"date": "2024-09-03", "close": 149.98, "volume": 1121.0}, {"date": "2024-09-04", "close": 140.0, "volume": 714.0}, {"date": "2024-09-05", "close": 147.8, "volume": 525.0}, {"date": "2024-09-06", "close": 148.0, "volume": 205.0}, {"date": "2024-09-09", "close": 152.74, "volume": 269.0}, {"date": "2024-09-10", "close": 137.46, "volume": 260.0}, {"date": "2024-09-11", "close": 120.0, "volume": 499.0}, {"date": "2024-09-12", "close": 128.0, "volume": 244.0}, {"date": "2024-09-13", "close": 106.0, "volume": 290.0}, {"date": "2024-09-16", "close": 132.0, "volume": 1223.0}, {"date": "2024-09-17", "close": 118.6, "volume": 363.0}, {"date": "2024-09-18", "close": 120.0, "volume": 249.0}, {"date": "2024-09-19", "close": 110.2, "volume": 533.0}, {"date": "2024-09-20", "close": 120.54, "volume": 270.0}, {"date": "2024-09-23", "close": 116.0, "volume": 172.0}, {"date": "2024-09-24", "close": 112.0, "volume": 466.0}, {"date": "2024-09-25", "close": 105.4, "volume": 283.0}, {"date": "2024-09-26", "close": 109.0602, "volume": 474.0}, {"date": "2024-09-27", "close": 101.04, "volume": 846.0}, {"date": "2024-09-30", "close": 94.2, "volume": 634.0}, {"date": "2024-10-01", "close": 94.0, "volume": 526.0}, {"date": "2024-10-02", "close": 94.04, "volume": 291.0}, {"date": "2024-10-03", "close": 97.18, "volume": 35.0}, {"date": "2024-10-04", "close": 92.4, "volume": 485.0}, {"date": "2024-10-07", "close": 120.02, "volume": 798856.0}, {"date": "2024-10-08", "close": 107.8, "volume": 20993.0}, {"date": "2024-10-09", "close": 110.0, "volume": 159370.0}, {"date": "2024-10-10", "close": 102.5, "volume": 8294.0}, {"date": "2024-10-11", "close": 107.06, "volume": 3833.0}, {"date": "2024-10-14", "close": 100.62, "volume": 2672.0}, {"date": "2024-10-15", "close": 91.3, "volume": 3358.0}, {"date": "2024-10-16", "close": 80.0, "volume": 2344.0}, {"date": "2024-10-17", "close": 82.22, "volume": 60272.0}, {"date": "2024-10-18", "close": 84.0, "volume": 5761.0}, {"date": "2024-10-21", "close": 77.2, "volume": 14357.0}, {"date": "2024-10-22", "close": 85.26, "volume": 22092.0}, {"date": "2024-10-23", "close": 86.0, "volume": 4626.0}, {"date": "2024-10-24", "close": 81.32, "volume": 2695.0}, {"date": "2024-10-25", "close": 76.6, "volume": 1847.0}, {"date": "2024-10-28", "close": 67.99, "volume": 4169.0}, {"date": "2024-10-29", "close": 67.92, "volume": 1731.0}, {"date": "2024-10-30", "close": 59.62, "volume": 2031.0}, {"date": "2024-10-31", "close": 53.42, "volume": 2989.0}, {"date": "2024-11-01", "close": 58.96, "volume": 2714.0}, {"date": "2024-11-04", "close": 62.52, "volume": 986.0}, {"date": "2024-11-05", "close": 64.8, "volume": 427.0}, {"date": "2024-11-06", "close": 60.02, "volume": 781.0}, {"date": "2024-11-07", "close": 61.0, "volume": 511.0}, {"date": "2024-11-08", "close": 69.98, "volume": 3423.0}, {"date": "2024-11-11", "close": 67.64, "volume": 767.0}, {"date": "2024-11-12", "close": 69.6, "volume": 352.0}, {"date": "2024-11-13", "close": 60.86, "volume": 1414.0}, {"date": "2024-11-14", "close": 45.8, "volume": 9761.0}, {"date": "2024-11-15", "close": 45.04, "volume": 1395.0}, {"date": "2024-11-18", "close": 48.6, "volume": 4153.0}, {"date": "2024-11-19", "close": 51.06, "volume": 4354.0}, {"date": "2024-11-20", "close": 46.66, "volume": 14858.0}, {"date": "2024-11-21", "close": 49.72, "volume": 2441.0}, {"date": "2024-11-22", "close": 50.6, "volume": 3476.0}, {"date": "2024-11-25", "close": 50.42, "volume": 2752.0}, {"date": "2024-11-26", "close": 48.0, "volume": 916.0}, {"date": "2024-11-27", "close": 46.0, "volume": 1290.0}, {"date": "2024-11-29", "close": 43.0, "volume": 1971.0}, {"date": "2024-12-02", "close": 43.7, "volume": 1089.0}, {"date": "2024-12-03", "close": 38.1598, "volume": 3701.0}, {"date": "2024-12-04", "close": 34.22, "volume": 5765.0}, {"date": "2024-12-05", "close": 18.18, "volume": 198957.0}, {"date": "2024-12-06", "close": 18.4, "volume": 367966.0}, {"date": "2024-12-09", "close": 23.36, "volume": 1395893.0}, {"date": "2024-12-10", "close": 18.8, "volume": 283849.0}, {"date": "2024-12-11", "close": 17.4, "volume": 152483.0}, {"date": "2024-12-12", "close": 15.06, "volume": 175832.0}, {"date": "2024-12-13", "close": 15.56, "volume": 133235.0}, {"date": "2024-12-16", "close": 16.2, "volume": 173108.0}, {"date": "2024-12-17", "close": 17.6, "volume": 5658490.0}, {"date": "2024-12-18", "close": 19.4, "volume": 496662.0}, {"date": "2024-12-19", "close": 16.0, "volume": 161977.0}, {"date": "2024-12-20", "close": 15.28, "volume": 125328.0}, {"date": "2024-12-23", "close": 17.6, "volume": 779948.0}, {"date": "2024-12-24", "close": 17.94, "volume": 155121.0}, {"date": "2024-12-26", "close": 17.42, "volume": 98209.0}, {"date": "2024-12-27", "close": 16.78, "volume": 77797.0}, {"date": "2024-12-30", "close": 17.2, "volume": 178578.0}, {"date": "2024-12-31", "close": 17.6, "volume": 337042.0}, {"date": "2025-01-02", "close": 19.4, "volume": 119859.0}, {"date": "2025-01-03", "close": 22.3, "volume": 434883.0}, {"date": "2025-01-06", "close": 28.96, "volume": 515972.0}, {"date": "2025-01-07", "close": 45.4, "volume": 3363164.0}, {"date": "2025-01-08", "close": 33.02, "volume": 315893.0}, {"date": "2025-01-10", "close": 26.96, "volume": 198103.0}, {"date": "2025-01-13", "close": 20.1, "volume": 519914.0}, {"date": "2025-01-14", "close": 15.64, "volume": 358186.0}, {"date": "2025-01-15", "close": 10.04, "volume": 531791.0}, {"date": "2025-01-16", "close": 8.46, "volume": 1047297.0}, {"date": "2025-01-17", "close": 8.32, "volume": 1935899.0}, {"date": "2025-01-21", "close": 6.92, "volume": 1157128.0}, {"date": "2025-01-22", "close": 6.64, "volume": 787488.0}, {"date": "2025-01-23", "close": 6.82, "volume": 734291.0}, {"date": "2025-01-24", "close": 7.56, "volume": 1434635.0}, {"date": "2025-01-27", "close": 6.7, "volume": 604913.0}, {"date": "2025-01-28", "close": 6.18, "volume": 564073.0}, {"date": "2025-01-29", "close": 5.2, "volume": 694814.0}, {"date": "2025-01-30", "close": 4.88, "volume": 631910.0}, {"date": "2025-01-31", "close": 5.12, "volume": 1708990.0}, {"date": "2025-02-03", "close": 5.34, "volume": 942515.0}, {"date": "2025-02-04", "close": 4.88, "volume": 628548.0}, {"date": "2025-02-05", "close": 4.18, "volume": 1191431.0}, {"date": "2025-02-06", "close": 4.26, "volume": 674989.0}, {"date": "2025-02-07", "close": 3.4, "volume": 50000.0}, {"date": "2025-02-10", "close": 2.98, "volume": 1126570.0}, {"date": "2025-02-11", "close": 2.87, "volume": 1106686.0}, {"date": "2025-02-12", "close": 2.97, "volume": 1172018.0}, {"date": "2025-02-13", "close": 2.78, "volume": 664523.0}, {"date": "2025-02-14", "close": 2.71, "volume": 553186.0}, {"date": "2025-02-18", "close": 2.48, "volume": 860840.0}, {"date": "2025-02-19", "close": 2.7, "volume": 553723.0}, {"date": "2025-02-20", "close": 2.88, "volume": 992259.0}, {"date": "2025-02-21", "close": 2.77, "volume": 315617.0}, {"date": "2025-02-24", "close": 2.44, "volume": 291561.0}, {"date": "2025-02-25", "close": 2.35, "volume": 246053.0}, {"date": "2025-02-26", "close": 2.43, "volume": 104471.0}, {"date": "2025-02-27", "close": 2.4, "volume": 120526.0}, {"date": "2025-02-28", "close": 2.41, "volume": 142434.0}, {"date": "2025-03-03", "close": 2.16, "volume": 174074.0}, {"date": "2025-03-04", "close": 1.95, "volume": 358649.0}, {"date": "2025-03-05", "close": 2.12, "volume": 174805.0}, {"date": "2025-03-06", "close": 1.96, "volume": 87047.0}, {"date": "2025-03-07", "close": 2.14, "volume": 325214.0}, {"date": "2025-03-10", "close": 2.08, "volume": 200838.0}, {"date": "2025-03-11", "close": 2.23, "volume": 236764.0}, {"date": "2025-03-12", "close": 2.11, "volume": 61943.0}, {"date": "2025-03-13", "close": 2.46, "volume": 628721.0}, {"date": "2025-03-14", "close": 2.51, "volume": 334833.0}, {"date": "2025-03-17", "close": 2.29, "volume": 130237.0}, {"date": "2025-03-18", "close": 2.35, "volume": 106645.0}, {"date": "2025-03-19", "close": 2.39, "volume": 86849.0}, {"date": "2025-03-20", "close": 2.3, "volume": 58003.0}, {"date": "2025-03-21", "close": 2.21, "volume": 114596.0}, {"date": "2025-03-24", "close": 2.47, "volume": 157156.0}, {"date": "2025-03-25", "close": 2.44, "volume": 119108.0}, {"date": "2025-03-26", "close": 2.28, "volume": 111162.0}, {"date": "2025-03-27", "close": 2.29, "volume": 78419.0}, {"date": "2025-03-28", "close": 2.155, "volume": 126994.0}, {"date": "2025-03-31", "close": 2.15, "volume": 122621.0}, {"date": "2025-04-01", "close": 2.02, "volume": 85677.0}, {"date": "2025-04-02", "close": 2.12, "volume": 143958.0}, {"date": "2025-04-03", "close": 2.24, "volume": 214806.0}, {"date": "2025-04-04", "close": 2.51, "volume": 187060.0}, {"date": "2025-04-07", "close": 2.19, "volume": 127283.0}, {"date": "2025-04-08", "close": 2.57, "volume": 167583.0}, {"date": "2025-04-09", "close": 2.5, "volume": 92762.0}, {"date": "2025-04-10", "close": 2.5, "volume": 116254.0}, {"date": "2025-04-11", "close": 2.38, "volume": 84907.0}, {"date": "2025-04-14", "close": 2.55, "volume": 123546.0}, {"date": "2025-04-15", "close": 2.53, "volume": 122354.0}, {"date": "2025-04-16", "close": 2.43, "volume": 184248.0}, {"date": "2025-04-17", "close": 2.33, "volume": 91875.0}, {"date": "2025-04-21", "close": 2.22, "volume": 40320.0}, {"date": "2025-04-22", "close": 2.21, "volume": 45291.0}, {"date": "2025-04-23", "close": 2.36, "volume": 52727.0}, {"date": "2025-04-24", "close": 2.45, "volume": 61383.0}, {"date": "2025-04-25", "close": 2.4, "volume": 93898.0}, {"date": "2025-04-28", "close": 2.33, "volume": 58815.0}, {"date": "2025-04-29", "close": 2.3, "volume": 33350.0}, {"date": "2025-04-30", "close": 2.38, "volume": 55220.0}, {"date": "2025-05-01", "close": 2.57, "volume": 120006.0}, {"date": "2025-05-02", "close": 2.64, "volume": 114334.0}, {"date": "2025-05-05", "close": 2.44, "volume": 208603.0}, {"date": "2025-05-06", "close": 2.46, "volume": 49979.0}, {"date": "2025-05-07", "close": 2.64, "volume": 60101.0}, {"date": "2025-05-08", "close": 2.69, "volume": 194176.0}, {"date": "2025-05-09", "close": 2.65, "volume": 31408.0}, {"date": "2025-05-12", "close": 2.58, "volume": 52323.0}, {"date": "2025-05-13", "close": 2.57, "volume": 121382.0}, {"date": "2025-05-14", "close": 2.54, "volume": 89230.0}, {"date": "2025-05-15", "close": 2.6, "volume": 43929.0}, {"date": "2025-05-16", "close": 2.69, "volume": 103374.0}, {"date": "2025-05-19", "close": 2.59, "volume": 34198.0}, {"date": "2025-05-20", "close": 2.585, "volume": 25672.0}, {"date": "2025-05-21", "close": 2.62, "volume": 59427.0}, {"date": "2025-05-22", "close": 2.53, "volume": 36783.0}, {"date": "2025-05-23", "close": 2.38, "volume": 101156.0}, {"date": "2025-05-27", "close": 2.325, "volume": 49681.0}, {"date": "2025-05-28", "close": 2.17, "volume": 110702.0}, {"date": "2025-05-29", "close": 2.39, "volume": 117911.0}, {"date": "2025-05-30", "close": 2.51, "volume": 56160.0}, {"date": "2025-06-02", "close": 2.79, "volume": 135875.0}, {"date": "2025-06-03", "close": 3.29, "volume": 1970458.0}, {"date": "2025-06-04", "close": 2.87, "volume": 1477962.0}, {"date": "2025-06-05", "close": 2.68, "volume": 254958.0}, {"date": "2025-06-06", "close": 2.5, "volume": 215164.0}, {"date": "2025-06-09", "close": 3.02, "volume": 289828.0}, {"date": "2025-06-10", "close": 3.19, "volume": 144900.0}, {"date": "2025-06-11", "close": 3.095, "volume": 105277.0}, {"date": "2025-06-12", "close": 3.12, "volume": 74084.0}, {"date": "2025-06-13", "close": 2.83, "volume": 89379.0}, {"date": "2025-06-16", "close": 2.875, "volume": 39530.0}, {"date": "2025-06-17", "close": 2.76, "volume": 44604.0}, {"date": "2025-06-18", "close": 2.73, "volume": 110261.0}, {"date": "2025-06-20", "close": 2.65, "volume": 59445.0}, {"date": "2025-06-23", "close": 2.53, "volume": 71990.0}, {"date": "2025-06-24", "close": 2.62, "volume": 27768.0}, {"date": "2025-06-25", "close": 2.56, "volume": 50502.0}, {"date": "2025-06-26", "close": 2.5, "volume": 43629.0}, {"date": "2025-06-27", "close": 2.46, "volume": 58101.0}, {"date": "2025-06-30", "close": 2.45, "volume": 48613.0}, {"date": "2025-07-01", "close": 2.38, "volume": 52957.0}, {"date": "2025-07-02", "close": 2.4483, "volume": 22596.0}, {"date": "2025-07-03", "close": 2.52, "volume": 33190.0}, {"date": "2025-07-07", "close": 2.45, "volume": 26411.0}, {"date": "2025-07-08", "close": 2.28, "volume": 89708.0}, {"date": "2025-07-09", "close": 2.37, "volume": 62325.0}, {"date": "2025-07-10", "close": 2.42, "volume": 31392.0}, {"date": "2025-07-11", "close": 2.41, "volume": 100572.0}, {"date": "2025-07-14", "close": 2.38, "volume": 80468.0}, {"date": "2025-07-15", "close": 2.37, "volume": 76414.0}, {"date": "2025-07-16", "close": 2.33, "volume": 154563.0}, {"date": "2025-07-17", "close": 2.44, "volume": 92089.0}, {"date": "2025-07-18", "close": 2.3805, "volume": 18035.0}, {"date": "2025-07-21", "close": 2.44, "volume": 15515.0}, {"date": "2025-07-22", "close": 2.58, "volume": 45506.0}, {"date": "2025-07-23", "close": 2.64, "volume": 88940.0}, {"date": "2025-07-24", "close": 2.535, "volume": 117857.0}, {"date": "2025-07-25", "close": 2.45, "volume": 102852.0}, {"date": "2025-07-28", "close": 2.59, "volume": 57991.0}, {"date": "2025-07-29", "close": 2.39, "volume": 49185.0}, {"date": "2025-07-30", "close": 2.28, "volume": 71379.0}, {"date": "2025-07-31", "close": 2.31, "volume": 25836.0}, {"date": "2025-08-01", "close": 2.24, "volume": 45090.0}, {"date": "2025-08-04", "close": 2.69, "volume": 227292.0}, {"date": "2025-08-05", "close": 2.58, "volume": 34537.0}, {"date": "2025-08-06", "close": 2.55, "volume": 48676.0}, {"date": "2025-08-07", "close": 2.39, "volume": 88496.0}, {"date": "2025-08-08", "close": 2.37, "volume": 67485.0}, {"date": "2025-08-11", "close": 2.35, "volume": 20603.0}, {"date": "2025-08-12", "close": 2.27, "volume": 72745.0}, {"date": "2025-08-13", "close": 2.37, "volume": 64300.0}, {"date": "2025-08-14", "close": 2.46, "volume": 42777.0}, {"date": "2025-08-15", "close": 2.32, "volume": 33854.0}, {"date": "2025-08-18", "close": 2.38, "volume": 31600.0}, {"date": "2025-08-19", "close": 2.59, "volume": 146460.0}, {"date": "2025-08-20", "close": 2.09, "volume": 931670.0}, {"date": "2025-08-21", "close": 2.0, "volume": 75960.0}, {"date": "2025-08-22", "close": 2.03, "volume": 63012.0}, {"date": "2025-08-25", "close": 2.06, "volume": 30603.0}, {"date": "2025-08-26", "close": 2.06, "volume": 84961.0}, {"date": "2025-08-27", "close": 2.05, "volume": 18790.0}, {"date": "2025-08-28", "close": 2.21, "volume": 11443940.0}, {"date": "2025-08-29", "close": 2.22, "volume": 258048.0}, {"date": "2025-09-02", "close": 2.02, "volume": 166443.0}, {"date": "2025-09-03", "close": 2.04, "volume": 64457.0}, {"date": "2025-09-04", "close": 1.91, "volume": 95280.0}, {"date": "2025-09-05", "close": 1.99, "volume": 49351.0}, {"date": "2025-09-08", "close": 2.02, "volume": 77615.0}, {"date": "2025-09-09", "close": 2.17, "volume": 76512.0}, {"date": "2025-09-10", "close": 2.11, "volume": 50374.0}, {"date": "2025-09-11", "close": 2.1, "volume": 17922.0}, {"date": "2025-09-12", "close": 2.09, "volume": 21135.0}, {"date": "2025-09-15", "close": 2.12, "volume": 20240.0}, {"date": "2025-09-16", "close": 2.14, "volume": 23678.0}, {"date": "2025-09-17", "close": 2.15, "volume": 30258.0}, {"date": "2025-09-18", "close": 2.31, "volume": 64669.0}, {"date": "2025-09-19", "close": 2.28, "volume": 107666.0}, {"date": "2025-09-22", "close": 2.42, "volume": 229454.0}, {"date": "2025-09-23", "close": 2.51, "volume": 141980.0}, {"date": "2025-09-24", "close": 2.51, "volume": 83603.0}, {"date": "2025-09-25", "close": 2.49, "volume": 123596.0}, {"date": "2025-09-26", "close": 2.67, "volume": 92322.0}, {"date": "2025-09-29", "close": 2.61, "volume": 31147.0}, {"date": "2025-09-30", "close": 2.64, "volume": 17038.0}, {"date": "2025-10-01", "close": 2.77, "volume": 99346.0}, {"date": "2025-10-02", "close": 2.75, "volume": 46769.0}, {"date": "2025-10-03", "close": 2.73, "volume": 33961.0}, {"date": "2025-10-06", "close": 2.53, "volume": 163158.0}, {"date": "2025-10-07", "close": 2.415, "volume": 25363.0}, {"date": "2025-10-08", "close": 2.385, "volume": 72017.0}, {"date": "2025-10-09", "close": 2.27, "volume": 25658.0}, {"date": "2025-10-10", "close": 2.21, "volume": 35317.0}, {"date": "2025-10-13", "close": 2.24, "volume": 28476.0}, {"date": "2025-10-14", "close": 2.29, "volume": 14648.0}, {"date": "2025-10-15", "close": 2.24, "volume": 20710.0}, {"date": "2025-10-16", "close": 2.21, "volume": 22934.0}, {"date": "2025-10-17", "close": 2.18, "volume": 25181.0}, {"date": "2025-10-20", "close": 2.2, "volume": 28041.0}, {"date": "2025-10-21", "close": 2.2, "volume": 6063.0}, {"date": "2025-10-22", "close": 2.16, "volume": 36574.0}, {"date": "2025-10-23", "close": 2.17, "volume": 13517.0}, {"date": "2025-10-24", "close": 2.15, "volume": 20530.0}, {"date": "2025-10-27", "close": 2.165, "volume": 7147.0}, {"date": "2025-10-28", "close": 2.12, "volume": 21179.0}, {"date": "2025-10-29", "close": 2.042, "volume": 38231.0}, {"date": "2025-10-30", "close": 2.08, "volume": 13532.0}, {"date": "2025-10-31", "close": 2.11, "volume": 10926.0}, {"date": "2025-11-03", "close": 2.09, "volume": 23963.0}, {"date": "2025-11-04", "close": 2.04, "volume": 16717.0}, {"date": "2025-11-05", "close": 2.025, "volume": 8098.0}, {"date": "2025-11-06", "close": 2.03, "volume": 9416.0}, {"date": "2025-11-07", "close": 2.048, "volume": 25770.0}, {"date": "2025-11-10", "close": 2.048, "volume": 6913.0}, {"date": "2025-11-11", "close": 2.33, "volume": 116944.0}, {"date": "2025-11-12", "close": 2.41, "volume": 65746.0}, {"date": "2025-11-13", "close": 1.98, "volume": 377397.0}, {"date": "2025-11-14", "close": 1.94, "volume": 47243.0}, {"date": "2025-11-17", "close": 1.92, "volume": 49797.0}, {"date": "2025-11-18", "close": 1.98, "volume": 16714.0}, {"date": "2025-11-19", "close": 1.52, "volume": 6475987.0}, {"date": "2025-11-20", "close": 1.28, "volume": 200518.0}, {"date": "2025-11-21", "close": 1.34, "volume": 51077.0}, {"date": "2025-11-24", "close": 1.46, "volume": 414235.0}, {"date": "2025-11-25", "close": 1.37, "volume": 82386.0}, {"date": "2025-11-26", "close": 1.4, "volume": 43412.0}, {"date": "2025-11-28", "close": 1.43, "volume": 31682.0}, {"date": "2025-12-01", "close": 1.42, "volume": 40857.0}, {"date": "2025-12-02", "close": 1.35, "volume": 78204.0}, {"date": "2025-12-03", "close": 1.42, "volume": 39928.0}, {"date": "2025-12-04", "close": 1.47, "volume": 16388.0}, {"date": "2025-12-05", "close": 1.9, "volume": 2132787.0}, {"date": "2025-12-08", "close": 1.6, "volume": 335005.0}, {"date": "2025-12-09", "close": 1.727, "volume": 75447.0}, {"date": "2025-12-10", "close": 1.93, "volume": 340092.0}, {"date": "2025-12-11", "close": 1.96, "volume": 322399.0}, {"date": "2025-12-12", "close": 1.84, "volume": 66261.0}, {"date": "2025-12-15", "close": 1.71, "volume": 105357.0}, {"date": "2025-12-16", "close": 1.57, "volume": 155625.0}, {"date": "2025-12-17", "close": 1.595, "volume": 80437.0}, {"date": "2025-12-18", "close": 1.405, "volume": 109800.0}, {"date": "2025-12-19", "close": 1.35, "volume": 69872.0}, {"date": "2025-12-22", "close": 1.32, "volume": 242360.0}, {"date": "2025-12-23", "close": 1.2, "volume": 93548.0}, {"date": "2025-12-24", "close": 1.18, "volume": 25430.0}, {"date": "2025-12-26", "close": 1.13, "volume": 83489.0}, {"date": "2025-12-29", "close": 1.0, "volume": 96146.0}, {"date": "2025-12-30", "close": 1.01, "volume": 62711.0}, {"date": "2025-12-31", "close": 1.01, "volume": 38806.0}, {"date": "2026-01-02", "close": 1.04, "volume": 54178.0}, {"date": "2026-01-05", "close": 1.02, "volume": 146246.0}, {"date": "2026-01-06", "close": 1.22, "volume": 3274496.0}, {"date": "2026-01-07", "close": 1.22, "volume": 12111800.0}, {"date": "2026-01-08", "close": 0.9064, "volume": 2121712.0}, {"date": "2026-01-09", "close": 0.8878, "volume": 743245.0}, {"date": "2026-01-12", "close": 0.9199, "volume": 519428.0}, {"date": "2026-01-13", "close": 0.9717, "volume": 306698.0}, {"date": "2026-01-14", "close": 1.0, "volume": 10004540.0}, {"date": "2026-01-15", "close": 0.9789, "volume": 658934.0}, {"date": "2026-01-16", "close": 0.8636, "volume": 783901.0}, {"date": "2026-01-20", "close": 0.8034, "volume": 472399.0}, {"date": "2026-01-21", "close": 0.793, "volume": 2917535.0}, {"date": "2026-01-22", "close": 1.06, "volume": 2553814.0}, {"date": "2026-01-23", "close": 0.98, "volume": 792387.0}, {"date": "2026-01-26", "close": 1.0, "volume": 394650.0}, {"date": "2026-01-27", "close": 0.9492, "volume": 175643.0}, {"date": "2026-01-28", "close": 0.931, "volume": 183832.0}, {"date": "2026-01-29", "close": 0.91, "volume": 382356.0}, {"date": "2026-01-30", "close": 0.9, "volume": 157948.0}, {"date": "2026-02-02", "close": 1.06, "volume": 1870369.0}, {"date": "2026-02-03", "close": 0.9971, "volume": 582843.0}, {"date": "2026-02-04", "close": 0.9102, "volume": 391270.0}, {"date": "2026-02-05", "close": 0.8214, "volume": 314947.0}, {"date": "2026-02-06", "close": 0.9602, "volume": 546853.0}, {"date": "2026-02-09", "close": 0.955, "volume": 320935.0}, {"date": "2026-02-10", "close": 0.9091, "volume": 156874.0}, {"date": "2026-02-11", "close": 0.8316, "volume": 217004.0}, {"date": "2026-02-12", "close": 1.08, "volume": 53988870.0}, {"date": "2026-02-13", "close": 3.48, "volume": 167408700.0}, {"date": "2026-02-17", "close": 2.58, "volume": 80932710.0}, {"date": "2026-02-18", "close": 2.72, "volume": 21953420.0}, {"date": "2026-02-19", "close": 2.64, "volume": 10928480.0}, {"date": "2026-02-20", "close": 2.11, "volume": 6682534.0}, {"date": "2026-02-23", "close": 1.84, "volume": 3556220.0}, {"date": "2026-02-24", "close": 2.18, "volume": 42291720.0}, {"date": "2026-02-25", "close": 2.0, "volume": 4595098.0}, {"date": "2026-02-26", "close": 1.93, "volume": 1776462.0}, {"date": "2026-02-27", "close": 1.76, "volume": 2293277.0}, {"date": "2026-03-02", "close": 1.78, "volume": 1325470.0}, {"date": "2026-03-03", "close": 1.76, "volume": 1654981.0}, {"date": "2026-03-04", "close": 1.89, "volume": 1675111.0}, {"date": "2026-03-05", "close": 1.77, "volume": 1406153.0}, {"date": "2026-03-06", "close": 1.67, "volume": 1043215.0}, {"date": "2026-03-09", "close": 1.6, "volume": 1392315.0}, {"date": "2026-03-10", "close": 1.37, "volume": 1658640.0}, {"date": "2026-03-11", "close": 1.34, "volume": 1105206.0}, {"date": "2026-03-12", "close": 1.57, "volume": 6552301.0}, {"date": "2026-03-13", "close": 1.6, "volume": 2213123.0}, {"date": "2026-03-16", "close": 1.52, "volume": 685237.0}, {"date": "2026-03-17", "close": 1.41, "volume": 626097.0}, {"date": "2026-03-18", "close": 1.5, "volume": 970931.0}, {"date": "2026-03-19", "close": 1.35, "volume": 479240.0}, {"date": "2026-03-20", "close": 1.275, "volume": 630323.0}, {"date": "2026-03-23", "close": 1.3, "volume": 791113.0}, {"date": "2026-03-24", "close": 1.29, "volume": 342820.0}, {"date": "2026-03-25", "close": 1.2, "volume": 842745.0}, {"date": "2026-03-26", "close": 1.14, "volume": 463211.0}, {"date": "2026-03-27", "close": 1.1, "volume": 523721.0}, {"date": "2026-03-30", "close": 0.9624, "volume": 928148.0}, {"date": "2026-03-31", "close": 1.09, "volume": 850086.0}, {"date": "2026-04-01", "close": 1.32, "volume": 1761081.0}, {"date": "2026-04-02", "close": 1.26, "volume": 1442450.0}, {"date": "2026-04-06", "close": 1.17, "volume": 755789.0}, {"date": "2026-04-07", "close": 1.05, "volume": 939603.0}, {"date": "2026-04-08", "close": 1.08, "volume": 779213.0}, {"date": "2026-04-09", "close": 1.14, "volume": 847747.0}, {"date": "2026-04-10", "close": 1.06, "volume": 648905.0}, {"date": "2026-04-13", "close": 1.08, "volume": 714158.0}, {"date": "2026-04-14", "close": 1.04, "volume": 521558.0}, {"date": "2026-04-15", "close": 1.08, "volume": 721262.0}, {"date": "2026-04-16", "close": 1.08, "volume": 450509.0}, {"date": "2026-04-17", "close": 1.08, "volume": 536872.0}, {"date": "2026-04-20", "close": 1.04, "volume": 1245499.0}, {"date": "2026-04-21", "close": 1.0, "volume": 396610.0}, {"date": "2026-04-22", "close": 1.09, "volume": 596085.0}, {"date": "2026-04-23", "close": 1.02, "volume": 693913.0}, {"date": "2026-04-24", "close": 1.02, "volume": 270573.0}, {"date": "2026-04-27", "close": 1.04, "volume": 160018.0}, {"date": "2026-04-28", "close": 1.02, "volume": 242544.0}, {"date": "2026-04-29", "close": 1.01, "volume": 361202.0}, {"date": "2026-04-30", "close": 1.01, "volume": 268362.0}, {"date": "2026-05-01", "close": 1.02, "volume": 373950.0}, {"date": "2026-05-04", "close": 0.94, "volume": 682772.0}, {"date": "2026-05-05", "close": 0.877, "volume": 986604.0}, {"date": "2026-05-06", "close": 0.78, "volume": 1755573.0}, {"date": "2026-05-07", "close": 0.76, "volume": 316993.0}, {"date": "2026-05-08", "close": 0.6127, "volume": 1708227.0}, {"date": "2026-05-11", "close": 0.6067, "volume": 994594.0}, {"date": "2026-05-12", "close": 0.7601, "volume": 1602435.0}, {"date": "2026-05-13", "close": 0.6935, "volume": 578524.0}, {"date": "2026-05-14", "close": 0.72, "volume": 1258769.0}, {"date": "2026-05-15", "close": 0.661, "volume": 650539.0}, {"date": "2026-05-18", "close": 0.7298, "volume": 3457659.0}, {"date": "2026-05-19", "close": 0.6611, "volume": 744869.0}, {"date": "2026-05-20", "close": 0.6999, "volume": 321092.0}, {"date": "2026-05-21", "close": 0.6841, "volume": 224169.0}, {"date": "2026-05-22", "close": 0.7406, "volume": 491144.0}, {"date": "2026-05-26", "close": 0.7845, "volume": 598437.0}, {"date": "2026-05-27", "close": 0.7312, "volume": 317635.0}, {"date": "2026-05-28", "close": 0.7546, "volume": 157325.0}, {"date": "2026-05-29", "close": 0.7758, "volume": 2496068.0}, {"date": "2026-06-01", "close": 0.819, "volume": 352496.0}, {"date": "2026-06-02", "close": 0.73, "volume": 412102.0}, {"date": "2026-06-03", "close": 0.691, "volume": 261581.0}, {"date": "2026-06-04", "close": 0.7327, "volume": 209951.0}, {"date": "2026-06-05", "close": 0.667, "volume": 300228.0}, {"date": "2026-06-08", "close": 0.677, "volume": 215312.0}, {"date": "2026-06-09", "close": 0.7287, "volume": 401623.0}, {"date": "2026-06-10", "close": 0.6765, "volume": 431588.0}, {"date": "2026-06-11", "close": 0.6751, "volume": 304649.0}, {"date": "2026-06-12", "close": 0.6587, "volume": 220665.0}, {"date": "2026-06-15", "close": 0.6819, "volume": 220251.0}, {"date": "2026-06-16", "close": 0.72, "volume": 319020.0}, {"date": "2026-06-17", "close": 0.7512, "volume": 361381.0}, {"date": "2026-06-18", "close": 0.7327, "volume": 480829.0}, {"date": "2026-06-22", "close": 0.64, "volume": 331983.0}, {"date": "2026-06-23", "close": 0.66, "volume": 248548.0}, {"date": "2026-06-24", "close": 0.6237, "volume": 122148.0}, {"date": "2026-06-25", "close": 0.581, "volume": 233673.0}, {"date": "2026-06-26", "close": 0.59, "volume": 179681.0}, {"date": "2026-06-29", "close": 0.5778, "volume": 236209.0}, {"date": "2026-06-30", "close": 0.572, "volume": 220732.0}, {"date": "2026-07-01", "close": 0.6148, "volume": 136968.0}, {"date": "2026-07-02", "close": 0.5833, "volume": 88456.0}, {"date": "2026-07-06", "close": 0.5262, "volume": 435711.0}, {"date": "2026-07-07", "close": 0.4715, "volume": 651221.0}, {"date": "2026-07-08", "close": 0.4741, "volume": 604224.0}, {"date": "2026-07-09", "close": 0.515, "volume": 394984.0}, {"date": "2026-07-10", "close": 0.5125, "volume": 174674.0}, {"date": "2026-07-13", "close": 0.502, "volume": 177838.0}, {"date": "2026-07-14", "close": 0.518, "volume": 96585.0}, {"date": "2026-07-15", "close": 0.516, "volume": 226141.0}, {"date": "2026-07-16", "close": 0.49, "volume": 250725.0}, {"date": "2026-07-17", "close": 0.476, "volume": 114236.0}, {"date": "2026-07-20", "close": 0.4654, "volume": 195742.0}, {"date": "2026-07-21", "close": 0.4851, "volume": 137745.0}, {"date": "2026-07-22", "close": 0.4821, "volume": 91577.0}, {"date": "2026-07-23", "close": 0.4923, "volume": 77468.0}, {"date": "2026-07-24", "close": 0.4643, "volume": 83429.0}, {"date": "2026-07-27", "close": 0.4322, "volume": 153621.0}, {"date": "2026-07-28", "close": 0.4355, "volume": 129938.0}, {"date": "2026-07-29", "close": 0.402, "volume": 102401.0}, {"date": "2026-07-30", "close": 0.414, "volume": 223358.0}, {"date": "2026-07-31", "close": 0.4011, "volume": 164431.0}, {"date": "2026-08-03", "close": 0.416, "volume": 148164.0}, {"date": "2026-08-04", "close": 0.407, "volume": 151766.0}, {"date": "2026-08-05", "close": 0.4036, "volume": 187047.0}, {"date": "2026-08-06", "close": 0.4238, "volume": 151430.0}, {"date": "2026-08-07", "close": 0.426, "volume": 480336.0}, {"date": "2026-08-10", "close": 0.4232, "volume": 312303.0}, {"date": "2026-08-11", "close": 0.4309, "volume": 228340.0}, {"date": "2026-08-12", "close": 0.409, "volume": 179873.0}, {"date": "2026-08-13", "close": 0.4525, "volume": 1139894.0}, {"date": "2026-08-14", "close": 0.3751, "volume": 1815769.0}, {"date": "2026-08-17", "close": 0.31, "volume": 2333657.0}, {"date": "2026-08-18", "close": 0.3151, "volume": 1052026.0}, {"date": "2026-08-19", "close": 0.3, "volume": 13132050.0}, {"date": "2026-08-20", "close": 0.312, "volume": 949141.0}, {"date": "2026-08-21", "close": 0.3444, "volume": 1363685.0}, {"date": "2026-08-24", "close": 0.3254, "volume": 456451.0}, {"date": "2026-08-25", "close": 0.2919, "volume": 7592822.0}, {"date": "2026-08-26", "close": 0.2849, "volume": 1035409.0}, {"date": "2026-08-27", "close": 0.275, "volume": 571022.0}, {"date": "2026-08-28", "close": 0.2608, "volume": 2414797.0}, {"date": "2026-08-31", "close": 0.2661, "volume": 524723.0}, {"date": "2026-09-01", "close": 0.2424, "volume": 1620566.0}, {"date": "2026-09-02", "close": 0.251, "volume": 912902.0}, {"date": "2026-09-03", "close": 0.2426, "volume": 1073805.0}, {"date": "2026-09-04", "close": 0.215, "volume": 1558605.0}, {"date": "2026-09-08", "close": 0.2389, "volume": 1112451.0}, {"date": "2026-09-09", "close": 0.2361, "volume": 246387.0}, {"date": "2026-09-10", "close": 0.2359, "volume": 175294.0}, {"date": "2026-09-11", "close": 0.2407, "volume": 480922.0}, {"date": "2026-09-14", "close": 0.2452, "volume": 366759.0}, {"date": "2026-09-15", "close": 0.2173, "volume": 5099065.0}, {"date": "2026-09-16", "close": 0.195, "volume": 1749702.0}, {"date": "2026-09-17", "close": 0.2163, "volume": 1720283.0}, {"date": "2026-09-18", "close": 0.215, "volume": 1362399.0}, {"date": "2026-09-21", "close": 0.2141, "volume": 1679301.0}, {"date": "2026-09-22", "close": 0.1835, "volume": 1810789.0}], "refreshing": true}