{"ticker": "SDEV", "overview": {"cik": "1389545", "ticker": "SDEV", "name": "Stablecoin Development Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025065", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-024424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-024423", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001437749-26-024419", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0002137030-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023764", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021026", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021025", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020980", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-27", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-018547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-237063", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001437749-26-017872", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-017859", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-017858", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017857", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017856", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017406", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014303", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014302", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014301", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "SDEV", "has_prices": true, "as_of": "2026-10-08", "last": 1.99, "prev_close": 2.78, "change": -0.7899999999999998, "change_pct": -0.28417266187050355, "session_volume": 21136770.0, "vwap_5": 5.156345829602045, "vwap_20": 4.107078231876833, "vwap_60": 3.9974969478336853, "vwap_250": 4.517117581717849, "high_52w": 95.8, "low_52w": 0.836, "avg_volume_20": 36193327.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-033914", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-033914-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6640}, {"id": "13DG-0001437749-26-028685", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-028685-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "13DG-0001193125-26-354082", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Stablecoin Development Corp", "who_key": "Stablecoin Development Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Stablecoin Development Corp moves to a 9.99% passive stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1389545/0001193125-26-354082-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0001437749-26-024424", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 46.6% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-024424-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0001437749-26-024423", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 48.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-024423-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0002137030-26-000001", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 7.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0002137030-26-000001-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "13DG-0001437749-26-021023", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 45.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-021023-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202480}, {"id": "13DG-0001437749-26-021022", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 46.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-021022-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202480}, {"id": "13DG-0001437749-26-018547", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation takes a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-018547-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001193125-26-237063", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Stablecoin Development Corp", "who_key": "Stablecoin Development Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stablecoin Development Corp takes a 9.99% passive stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1389545/0001193125-26-237063-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001437749-26-017859", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 46.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-017859-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001437749-26-017858", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 47.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-017858-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001437749-26-014230", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 44.5% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-014230-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0001437749-26-014232", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 44.5% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-014232-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0001437749-26-011194", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP adjusts its stake in SDEV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-011194-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-033914", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-033914-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6640}, {"id": "13DG-0001437749-26-028685", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-028685-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "13DG-0001193125-26-354082", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Stablecoin Development Corp", "who_key": "Stablecoin Development Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Stablecoin Development Corp moves to a 9.99% passive stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1389545/0001193125-26-354082-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0001437749-26-024424", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 46.6% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-024424-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0001437749-26-024423", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 48.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-024423-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0002137030-26-000001", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation moves to a 7.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0002137030-26-000001-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "13DG-0001437749-26-021023", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 45.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-021023-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202480}, {"id": "13DG-0001437749-26-021022", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 46.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-021022-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202480}, {"id": "13DG-0001437749-26-018547", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Sky Frontier Foundation", "who_key": "Sky Frontier Foundation", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sky Frontier Foundation takes a 9.9% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2137030/0001437749-26-018547-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001193125-26-237063", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Stablecoin Development Corp", "who_key": "Stablecoin Development Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stablecoin Development Corp takes a 9.99% passive stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1389545/0001193125-26-237063-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001437749-26-017859", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "Framework Ventures IV L.P.", "who_key": "Framework Ventures IV L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Framework Ventures IV L.P. moves to a 46.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2028474/0001437749-26-017859-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-17", "mins": 244240}, {"id": "13DG-0001437749-26-017858", "src": "13DG", "ticker": "SDEV", "cik": "1389545", "company": "Stablecoin Development Corp", "company_raw": "Stablecoin Development Corp", "who": "R01 Fund LP", "who_key": "R01 Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "R01 Fund LP moves to a 47.4% activist stake in SDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1990517/0001437749-26-017858-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-17", "mins": 244240}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stablecoin Development Corporation Common Stock", "new_value": "Stablecoin Development Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001389545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001389545", "applied": 1, "detected_at": "2026-10-27T10:11:58.426661"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025065", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-024424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-024423", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001437749-26-024419", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0002137030-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023764", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021026", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021025", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-021022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020980", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-27", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-018547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-237063", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001437749-26-017872", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-017859", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-017858", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017857", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017856", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017406", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014303", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014302", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "FORM 4/A", "accession": "0001437749-26-014301", "price_sensitive": false}], "performance": {"ticker": "SDEV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 27932.7932, "volume": 7.0}, {"date": "2016-10-11", "close": 26462.6462, "volume": 12.0}, {"date": "2016-10-12", "close": 25788.8288, "volume": 5.0}, {"date": "2016-10-13", "close": 25482.5482, "volume": 11.0}, {"date": "2016-10-14", "close": 24012.4012, "volume": 18.0}, {"date": "2016-10-17", "close": 23950.5325, "volume": 2.0}, {"date": "2016-10-18", "close": 23889.8889, "volume": 6.0}, {"date": "2016-10-19", "close": 24502.4502, "volume": 7.0}, {"date": "2016-10-20", "close": 23583.6083, "volume": 6.0}, {"date": "2016-10-21", "close": 24012.4012, "volume": 4.0}, {"date": "2016-10-24", "close": 24195.557, "volume": 1.0}, {"date": "2016-10-25", "close": 23583.6083, "volume": 9.0}, {"date": "2016-10-26", "close": 24502.4502, "volume": 1.0}, {"date": "2016-10-27", "close": 24808.7308, "volume": 2.0}, {"date": "2016-10-28", "close": 24073.6573, "volume": 2.0}, {"date": "2016-10-31", "close": 24502.4502, "volume": 3.0}, {"date": "2016-11-01", "close": 24499.3874, "volume": 2.0}, {"date": "2016-11-02", "close": 24502.4502, "volume": 6.0}, {"date": "2016-11-03", "close": 24502.4502, "volume": 1.0}, {"date": "2016-11-04", "close": 25421.2921, "volume": 4.0}, {"date": "2016-11-07", "close": 26646.4146, "volume": 7.0}, {"date": "2016-11-08", "close": 26952.6952, "volume": 5.0}, {"date": "2016-11-09", "close": 28729.1229, "volume": 9.0}, {"date": "2016-11-10", "close": 30628.0628, "volume": 12.0}, {"date": "2016-11-11", "close": 25115.0115, "volume": 14.0}, {"date": "2016-11-14", "close": 27565.2565, "volume": 7.0}, {"date": "2016-11-15", "close": 25727.5727, "volume": 4.0}, {"date": "2016-11-16", "close": 26033.8533, "volume": 3.0}, {"date": "2016-11-17", "close": 25421.2921, "volume": 8.0}, {"date": "2016-11-18", "close": 24961.8711, "volume": 8.0}, {"date": "2016-11-21", "close": 24808.7308, "volume": 1.0}, {"date": "2016-11-22", "close": 26033.8533, "volume": 3.0}, {"date": "2016-11-23", "close": 25115.0115, "volume": 2.0}, {"date": "2016-11-25", "close": 25494.1869, "volume": 1.0}, {"date": "2016-11-28", "close": 24808.7308, "volume": 2.0}, {"date": "2016-11-29", "close": 24502.4502, "volume": 7.0}, {"date": "2016-11-30", "close": 24655.5905, "volume": 2.0}, {"date": "2016-12-01", "close": 23889.8889, "volume": 2.0}, {"date": "2016-12-02", "close": 24043.0293, "volume": 5.0}, {"date": "2016-12-05", "close": 24502.4502, "volume": 2.0}, {"date": "2016-12-06", "close": 25115.0115, "volume": 3.0}, {"date": "2016-12-07", "close": 25421.2921, "volume": 3.0}, {"date": "2016-12-08", "close": 24808.7308, "volume": 2.0}, {"date": "2016-12-09", "close": 24808.7308, "volume": 2.0}, {"date": "2016-12-12", "close": 24196.1696, "volume": 3.0}, {"date": "2016-12-13", "close": 23889.8889, "volume": 7.0}, {"date": "2016-12-14", "close": 22971.0471, "volume": 2.0}, {"date": "2016-12-15", "close": 22971.0471, "volume": 1.0}, {"date": "2016-12-16", "close": 22358.4858, "volume": 1.0}, {"date": "2016-12-19", "close": 22358.4858, "volume": 4.0}, {"date": "2016-12-20", "close": 21990.9491, "volume": 8.0}, {"date": "2016-12-21", "close": 21439.6439, "volume": 4.0}, {"date": "2016-12-22", "close": 21439.6439, "volume": 2.0}, {"date": "2016-12-23", "close": 21439.6439, "volume": 2.0}, {"date": "2016-12-27", "close": 20214.5214, "volume": 5.0}, {"date": "2016-12-28", "close": 20520.802, "volume": 3.0}, {"date": "2016-12-29", "close": 20490.174, "volume": 3.0}, {"date": "2016-12-30", "close": 20214.5214, "volume": 3.0}, {"date": "2017-01-03", "close": 19859.2359, "volume": 4.0}, {"date": "2017-01-04", "close": 20214.5214, "volume": 5.0}, {"date": "2017-01-05", "close": 20520.802, "volume": 2.0}, {"date": "2017-01-06", "close": 20214.5214, "volume": 3.0}, {"date": "2017-01-09", "close": 22664.7664, "volume": 8.0}, {"date": "2017-01-10", "close": 25115.0115, "volume": 19.0}, {"date": "2017-01-11", "close": 23277.3277, "volume": 5.0}, {"date": "2017-01-12", "close": 22971.0471, "volume": 1.0}, {"date": "2017-01-13", "close": 24196.1696, "volume": 5.0}, {"date": "2017-01-17", "close": 22664.7664, "volume": 4.0}, {"date": "2017-01-18", "close": 22052.2052, "volume": 2.0}, {"date": "2017-01-19", "close": 22358.4858, "volume": 2.0}, {"date": "2017-01-20", "close": 22358.4858, "volume": 1.0}, {"date": "2017-01-23", "close": 21439.6439, "volume": 2.0}, {"date": "2017-01-24", "close": 21439.6439, "volume": 2.0}, {"date": "2017-01-25", "close": 22052.2052, "volume": 1.0}, {"date": "2017-01-26", "close": 21745.9246, "volume": 3.0}, {"date": "2017-01-27", "close": 22971.0471, "volume": 3.0}, {"date": "2017-01-30", "close": 23583.6083, "volume": 8.0}, {"date": "2017-01-31", "close": 24196.1696, "volume": 3.0}, {"date": "2017-02-01", "close": 23583.6083, "volume": 2.0}, {"date": "2017-02-02", "close": 23583.6083, "volume": 2.0}, {"date": "2017-02-03", "close": 25115.0115, "volume": 4.0}, {"date": "2017-02-06", "close": 23889.8889, "volume": 3.0}, {"date": "2017-02-07", "close": 24196.1696, "volume": 3.0}, {"date": "2017-02-08", "close": 24839.3589, "volume": 5.0}, {"date": "2017-02-09", "close": 25115.0115, "volume": 7.0}, {"date": "2017-02-10", "close": 25115.0115, "volume": 7.0}, {"date": "2017-02-13", "close": 24808.7308, "volume": 3.0}, {"date": "2017-02-14", "close": 24502.4502, "volume": 2.0}, {"date": "2017-02-15", "close": 25115.0115, "volume": 1.0}, {"date": "2017-02-16", "close": 25115.0115, "volume": 1.0}, {"date": "2017-02-17", "close": 25115.0115, "volume": 1.0}, {"date": "2017-02-21", "close": 24502.4502, "volume": 4.0}, {"date": "2017-02-22", "close": 24502.4502, "volume": 3.0}, {"date": "2017-02-23", "close": 24043.0293, "volume": 1.0}, {"date": "2017-02-24", "close": 23277.3277, "volume": 4.0}, {"date": "2017-02-27", "close": 23277.3277, "volume": 6.0}, {"date": "2017-02-28", "close": 24196.1696, "volume": 1.0}, {"date": "2017-03-01", "close": 25115.0115, "volume": 2.0}, {"date": "2017-03-02", "close": 24502.4502, "volume": 1.0}, {"date": "2017-03-03", "close": 24502.4502, "volume": 2.0}, {"date": "2017-03-06", "close": 24502.4502, "volume": 3.0}, {"date": "2017-03-07", "close": 24808.7308, "volume": 4.0}, {"date": "2017-03-08", "close": 24502.4502, "volume": 3.0}, {"date": "2017-03-09", "close": 25115.0115, "volume": 3.0}, {"date": "2017-03-10", "close": 24502.4502, "volume": 2.0}, {"date": "2017-03-13", "close": 25115.0115, "volume": 3.0}, {"date": "2017-03-14", "close": 25115.0115, "volume": 4.0}, {"date": "2017-03-15", "close": 24808.7308, "volume": 2.0}, {"date": "2017-03-16", "close": 24502.4502, "volume": 5.0}, {"date": "2017-03-17", "close": 23277.3277, "volume": 7.0}, {"date": "2017-03-20", "close": 24502.4502, "volume": 1.0}, {"date": "2017-03-21", "close": 24043.0293, "volume": 2.0}, {"date": "2017-03-22", "close": 23499.0749, "volume": 3.0}, {"date": "2017-03-23", "close": 23277.3277, "volume": 5.0}, {"date": "2017-03-24", "close": 23277.3277, "volume": 2.0}, {"date": "2017-03-27", "close": 22971.0471, "volume": 5.0}, {"date": "2017-03-28", "close": 23889.8889, "volume": 5.0}, {"date": "2017-03-29", "close": 24196.1696, "volume": 1.0}, {"date": "2017-03-30", "close": 23889.8889, "volume": 1.0}, {"date": "2017-03-31", "close": 23400.4525, "volume": 1.0}, {"date": "2017-04-03", "close": 22971.0471, "volume": 1.0}, {"date": "2017-04-04", "close": 22971.0471, "volume": 1.0}, {"date": "2017-04-05", "close": 23277.3277, "volume": 2.0}, {"date": "2017-04-06", "close": 23583.6083, "volume": 1.0}, {"date": "2017-04-07", "close": 22971.0471, "volume": 1.0}, {"date": "2017-04-10", "close": 23277.3277, "volume": 1.0}, {"date": "2017-04-11", "close": 22971.0471, "volume": 2.0}, {"date": "2017-04-12", "close": 23277.3277, "volume": null}, {"date": "2017-04-13", "close": 22664.7664, "volume": 1.0}, {"date": "2017-04-17", "close": 22358.4858, "volume": 2.0}, {"date": "2017-04-18", "close": 21745.9246, "volume": 4.0}, {"date": "2017-04-19", "close": 20955.7205, "volume": 4.0}, {"date": "2017-04-20", "close": 20827.0827, "volume": 4.0}, {"date": "2017-04-21", "close": 20439.3314, "volume": null}, {"date": "2017-04-24", "close": 19989.7114, "volume": 1.0}, {"date": "2017-04-25", "close": 20900.59, "volume": 1.0}, {"date": "2017-04-26", "close": 20827.0827, "volume": 2.0}, {"date": "2017-04-27", "close": 20520.802, "volume": 1.0}, {"date": "2017-04-28", "close": 20520.802, "volume": 1.0}, {"date": "2017-05-01", "close": 19601.9602, "volume": 2.0}, {"date": "2017-05-02", "close": 20214.5214, "volume": 1.0}, {"date": "2017-05-03", "close": 19601.9602, "volume": 1.0}, {"date": "2017-05-04", "close": 18989.3989, "volume": 2.0}, {"date": "2017-05-05", "close": 17764.2764, "volume": 3.0}, {"date": "2017-05-08", "close": 17764.2764, "volume": 4.0}, {"date": "2017-05-09", "close": 18376.8377, "volume": 4.0}, {"date": "2017-05-10", "close": 19969.4969, "volume": 13.0}, {"date": "2017-05-11", "close": 20214.5214, "volume": 3.0}, {"date": "2017-05-12", "close": 18621.8622, "volume": 6.0}, {"date": "2017-05-15", "close": 18376.8377, "volume": 1.0}, {"date": "2017-05-16", "close": 17519.2519, "volume": 2.0}, {"date": "2017-05-17", "close": 17764.2764, "volume": 1.0}, {"date": "2017-05-18", "close": 18009.3009, "volume": 1.0}, {"date": "2017-05-19", "close": 17720.172, "volume": 2.0}, {"date": "2017-05-22", "close": 16232.8733, "volume": 11.0}, {"date": "2017-05-23", "close": 16539.1539, "volume": 2.0}, {"date": "2017-05-24", "close": 16845.4345, "volume": null}, {"date": "2017-05-25", "close": 16845.4345, "volume": 3.0}, {"date": "2017-05-26", "close": 16539.1539, "volume": 1.0}, {"date": "2017-05-30", "close": 15926.5926, "volume": 1.0}, {"date": "2017-05-31", "close": 15314.0314, "volume": 3.0}, {"date": "2017-06-01", "close": 15007.7507, "volume": 6.0}, {"date": "2017-06-02", "close": 14395.1895, "volume": 2.0}, {"date": "2017-06-05", "close": 15620.312, "volume": 5.0}, {"date": "2017-06-06", "close": 16845.4345, "volume": 5.0}, {"date": "2017-06-07", "close": 16386.0136, "volume": 4.0}, {"date": "2017-06-08", "close": 17151.7151, "volume": 1.0}, {"date": "2017-06-09", "close": 17151.7151, "volume": 1.0}, {"date": "2017-06-12", "close": 16539.1539, "volume": 2.0}, {"date": "2017-06-13", "close": 16876.0626, "volume": 1.0}, {"date": "2017-06-14", "close": 16232.8733, "volume": 2.0}, {"date": "2017-06-15", "close": 15314.0314, "volume": 2.0}, {"date": "2017-06-16", "close": 15314.0314, "volume": 3.0}, {"date": "2017-06-19", "close": 17151.7151, "volume": 2.0}, {"date": "2017-06-20", "close": 18989.3989, "volume": 5.0}, {"date": "2017-06-21", "close": 20214.5214, "volume": 8.0}, {"date": "2017-06-22", "close": 20520.802, "volume": 4.0}, {"date": "2017-06-23", "close": 21745.9246, "volume": 5.0}, {"date": "2017-06-26", "close": 23583.6083, "volume": 14.0}, {"date": "2017-06-27", "close": 23583.6083, "volume": 1.0}, {"date": "2017-06-28", "close": 21745.9246, "volume": 4.0}, {"date": "2017-06-29", "close": 23277.3277, "volume": 8.0}, {"date": "2017-06-30", "close": 23583.6083, "volume": 2.0}, {"date": "2017-07-03", "close": 22971.0471, "volume": 1.0}, {"date": "2017-07-05", "close": 22358.4858, "volume": 1.0}, {"date": "2017-07-06", "close": 23889.8889, "volume": 1.0}, {"date": "2017-07-07", "close": 23522.3522, "volume": null}, {"date": "2017-07-10", "close": 24196.1696, "volume": 4.0}, {"date": "2017-07-11", "close": 24196.1696, "volume": 10.0}, {"date": "2017-07-12", "close": 25115.0115, "volume": 3.0}, {"date": "2017-07-13", "close": 25421.2921, "volume": 4.0}, {"date": "2017-07-14", "close": 23583.6083, "volume": 2.0}, {"date": "2017-07-17", "close": 23277.3277, "volume": 3.0}, {"date": "2017-07-18", "close": 25268.1518, "volume": 2.0}, {"date": "2017-07-19", "close": 23277.3277, "volume": 1.0}, {"date": "2017-07-20", "close": 23889.8889, "volume": 1.0}, {"date": "2017-07-21", "close": 23889.8889, "volume": 2.0}, {"date": "2017-07-24", "close": 24808.7308, "volume": 2.0}, {"date": "2017-07-25", "close": 23889.8889, "volume": 4.0}, {"date": "2017-07-26", "close": 25421.2921, "volume": 2.0}, {"date": "2017-07-27", "close": 24502.4502, "volume": 7.0}, {"date": "2017-07-28", "close": 25727.5727, "volume": 3.0}, {"date": "2017-07-31", "close": 25727.5727, "volume": 2.0}, {"date": "2017-08-01", "close": 25115.0115, "volume": 5.0}, {"date": "2017-08-02", "close": 26033.8533, "volume": 3.0}, {"date": "2017-08-03", "close": 27258.9758, "volume": 11.0}, {"date": "2017-08-04", "close": 28790.379, "volume": 5.0}, {"date": "2017-08-07", "close": 28790.379, "volume": 6.0}, {"date": "2017-08-08", "close": 28089.6089, "volume": 2.0}, {"date": "2017-08-09", "close": 26033.8533, "volume": 2.0}, {"date": "2017-08-10", "close": 28177.8177, "volume": 4.0}, {"date": "2017-08-11", "close": 26646.4146, "volume": 6.0}, {"date": "2017-08-14", "close": 27864.1864, "volume": 2.0}, {"date": "2017-08-15", "close": 28177.8177, "volume": 1.0}, {"date": "2017-08-16", "close": 27871.5371, "volume": 1.0}, {"date": "2017-08-17", "close": 28330.958, "volume": 6.0}, {"date": "2017-08-18", "close": 28790.379, "volume": 5.0}, {"date": "2017-08-21", "close": 29096.6596, "volume": 8.0}, {"date": "2017-08-22", "close": 28790.379, "volume": 4.0}, {"date": "2017-08-23", "close": 27871.5371, "volume": 2.0}, {"date": "2017-08-24", "close": 27871.5371, "volume": 1.0}, {"date": "2017-08-25", "close": 27626.5126, "volume": 1.0}, {"date": "2017-08-28", "close": 27871.5371, "volume": null}, {"date": "2017-08-29", "close": 27565.2565, "volume": 1.0}, {"date": "2017-08-30", "close": 27258.9758, "volume": null}, {"date": "2017-08-31", "close": 26952.6952, "volume": 1.0}, {"date": "2017-09-01", "close": 27258.9758, "volume": null}, {"date": "2017-09-05", "close": 26033.8533, "volume": 1.0}, {"date": "2017-09-06", "close": 26952.6952, "volume": 3.0}, {"date": "2017-09-07", "close": 26646.4146, "volume": 1.0}, {"date": "2017-09-08", "close": 26952.6952, "volume": 1.0}, {"date": "2017-09-11", "close": 26646.4146, "volume": 1.0}, {"date": "2017-09-12", "close": 26952.6952, "volume": 1.0}, {"date": "2017-09-13", "close": 27258.9758, "volume": 3.0}, {"date": "2017-09-14", "close": 25727.5727, "volume": 8.0}, {"date": "2017-09-15", "close": 24502.4502, "volume": 1.0}, {"date": "2017-09-18", "close": 26646.4146, "volume": 6.0}, {"date": "2017-09-19", "close": 27258.9758, "volume": 1.0}, {"date": "2017-09-20", "close": 27258.9758, "volume": 1.0}, {"date": "2017-09-21", "close": 27565.2565, "volume": 4.0}, {"date": "2017-09-22", "close": 28177.8177, "volume": 1.0}, {"date": "2017-09-25", "close": 27565.2565, "volume": 3.0}, {"date": "2017-09-26", "close": 28177.8177, "volume": 1.0}, {"date": "2017-09-27", "close": 28177.8177, "volume": 1.0}, {"date": "2017-09-28", "close": 28726.6726, "volume": 1.0}, {"date": "2017-09-29", "close": 28177.8177, "volume": null}, {"date": "2017-10-02", "close": 27718.3968, "volume": 1.0}, {"date": "2017-10-03", "close": 27565.2565, "volume": 1.0}, {"date": "2017-10-04", "close": 27898.4898, "volume": 4.0}, {"date": "2017-10-05", "close": 28177.8177, "volume": 1.0}, {"date": "2017-10-06", "close": 27871.5371, "volume": null}, {"date": "2017-10-09", "close": 27975.06, "volume": null}, {"date": "2017-10-10", "close": 27871.5371, "volume": 1.0}, {"date": "2017-10-11", "close": 27258.9758, "volume": 1.0}, {"date": "2017-10-12", "close": 26952.6952, "volume": 1.0}, {"date": "2017-10-13", "close": 28147.1897, "volume": 1.0}, {"date": "2017-10-16", "close": 26952.6952, "volume": 2.0}, {"date": "2017-10-17", "close": 26646.4146, "volume": 2.0}, {"date": "2017-10-18", "close": 27565.2565, "volume": 1.0}, {"date": "2017-10-19", "close": 27258.9758, "volume": null}, {"date": "2017-10-20", "close": 26340.134, "volume": 3.0}, {"date": "2017-10-23", "close": 26646.4146, "volume": null}, {"date": "2017-10-24", "close": 26340.134, "volume": 1.0}, {"date": "2017-10-25", "close": 26162.4912, "volume": null}, {"date": "2017-10-26", "close": 26952.6952, "volume": 2.0}, {"date": "2017-10-27", "close": 28177.8177, "volume": 9.0}, {"date": "2017-10-30", "close": 27565.2565, "volume": null}, {"date": "2017-10-31", "close": 27258.9758, "volume": 1.0}, {"date": "2017-11-01", "close": 28484.0984, "volume": 1.0}, {"date": "2017-11-02", "close": 27871.5371, "volume": null}, {"date": "2017-11-03", "close": 28177.8177, "volume": null}, {"date": "2017-11-06", "close": 26952.6952, "volume": 1.0}, {"date": "2017-11-07", "close": 27258.9758, "volume": 2.0}, {"date": "2017-11-08", "close": 26952.6952, "volume": null}, {"date": "2017-11-09", "close": 26615.7865, "volume": 2.0}, {"date": "2017-11-10", "close": 25727.5727, "volume": 1.0}, {"date": "2017-11-13", "close": 25696.9446, "volume": 1.0}, {"date": "2017-11-14", "close": 27258.9758, "volume": 11.0}, {"date": "2017-11-15", "close": 26838.1463, "volume": 2.0}, {"date": "2017-11-16", "close": 27565.2565, "volume": 1.0}, {"date": "2017-11-17", "close": 28177.8177, "volume": null}, {"date": "2017-11-20", "close": 28024.6774, "volume": 1.0}, {"date": "2017-11-21", "close": 27258.9758, "volume": null}, {"date": "2017-11-22", "close": 26646.4146, "volume": 1.0}, {"date": "2017-11-24", "close": 27258.9758, "volume": 1.0}, {"date": "2017-11-27", "close": 26952.6952, "volume": 1.0}, {"date": "2017-11-28", "close": 26646.4146, "volume": null}, {"date": "2017-11-29", "close": 26646.4146, "volume": 1.0}, {"date": "2017-11-30", "close": 25727.5727, "volume": 2.0}, {"date": "2017-12-01", "close": 25727.5727, "volume": null}, {"date": "2017-12-04", "close": 25421.2921, "volume": null}, {"date": "2017-12-05", "close": 23889.8889, "volume": 2.0}, {"date": "2017-12-06", "close": 22664.7664, "volume": 4.0}, {"date": "2017-12-07", "close": 22052.2052, "volume": 1.0}, {"date": "2017-12-08", "close": 21133.3633, "volume": 4.0}, {"date": "2017-12-11", "close": 21439.6439, "volume": 5.0}, {"date": "2017-12-12", "close": 21133.3633, "volume": 6.0}, {"date": "2017-12-13", "close": 22358.4858, "volume": null}, {"date": "2017-12-14", "close": 20929.993, "volume": 2.0}, {"date": "2017-12-15", "close": 20520.802, "volume": 3.0}, {"date": "2017-12-18", "close": 18683.1183, "volume": 4.0}, {"date": "2017-12-19", "close": 17764.2764, "volume": 4.0}, {"date": "2017-12-20", "close": 19755.1005, "volume": 5.0}, {"date": "2017-12-21", "close": 20827.0827, "volume": 3.0}, {"date": "2017-12-22", "close": 20214.5214, "volume": 2.0}, {"date": "2017-12-26", "close": 21439.6439, "volume": 2.0}, {"date": "2017-12-27", "close": 22358.4858, "volume": 1.0}, {"date": "2017-12-28", "close": 21899.0649, "volume": 3.0}, {"date": "2017-12-29", "close": 23583.6083, "volume": 2.0}, {"date": "2018-01-02", "close": 25115.0115, "volume": 4.0}, {"date": "2018-01-03", "close": 24502.4502, "volume": 2.0}, {"date": "2018-01-04", "close": 22971.0471, "volume": 2.0}, {"date": "2018-01-05", "close": 23583.6083, "volume": 4.0}, {"date": "2018-01-08", "close": 23889.8889, "volume": 5.0}, {"date": "2018-01-09", "close": 24196.1696, "volume": 2.0}, {"date": "2018-01-10", "close": 22817.9067, "volume": 2.0}, {"date": "2018-01-11", "close": 22052.2052, "volume": 1.0}, {"date": "2018-01-12", "close": 22664.7664, "volume": 1.0}, {"date": "2018-01-16", "close": 21745.9246, "volume": 3.0}, {"date": "2018-01-17", "close": 21745.9246, "volume": 2.0}, {"date": "2018-01-18", "close": 23583.6083, "volume": 3.0}, {"date": "2018-01-19", "close": 23124.1874, "volume": 4.0}, {"date": "2018-01-22", "close": 22205.3455, "volume": 1.0}, {"date": "2018-01-23", "close": 21745.9246, "volume": null}, {"date": "2018-01-24", "close": 21439.6439, "volume": 2.0}, {"date": "2018-01-25", "close": 21439.6439, "volume": 1.0}, {"date": "2018-01-26", "close": 21133.3633, "volume": 1.0}, {"date": "2018-01-29", "close": 21286.5036, "volume": 4.0}, {"date": "2018-01-30", "close": 22664.7664, "volume": 3.0}, {"date": "2018-01-31", "close": 22021.5771, "volume": 1.0}, {"date": "2018-02-01", "close": 22664.7664, "volume": 1.0}, {"date": "2018-02-02", "close": 22113.4613, "volume": 2.0}, {"date": "2018-02-05", "close": 21562.1562, "volume": 1.0}, {"date": "2018-02-06", "close": 22358.4858, "volume": 2.0}, {"date": "2018-02-07", "close": 21745.9246, "volume": 1.0}, {"date": "2018-02-08", "close": 21439.6439, "volume": 2.0}, {"date": "2018-02-09", "close": 21912.5412, "volume": 4.0}, {"date": "2018-02-12", "close": 22358.4858, "volume": 4.0}, {"date": "2018-02-13", "close": 22358.4858, "volume": 1.0}, {"date": "2018-02-14", "close": 22052.2052, "volume": 1.0}, {"date": "2018-02-15", "close": 21745.9246, "volume": null}, {"date": "2018-02-16", "close": 21868.4368, "volume": null}, {"date": "2018-02-20", "close": 21635.6635, "volume": null}, {"date": "2018-02-21", "close": 21133.3633, "volume": 3.0}, {"date": "2018-02-22", "close": 20827.0827, "volume": null}, {"date": "2018-02-23", "close": 20827.0827, "volume": 3.0}, {"date": "2018-02-26", "close": 20994.9245, "volume": null}, {"date": "2018-02-27", "close": 21133.3633, "volume": 1.0}, {"date": "2018-02-28", "close": 21409.0159, "volume": null}, {"date": "2018-03-01", "close": 20450.9701, "volume": 1.0}, {"date": "2018-03-02", "close": 19601.9602, "volume": 2.0}, {"date": "2018-03-05", "close": 18376.8377, "volume": 4.0}, {"date": "2018-03-06", "close": 18683.1183, "volume": 2.0}, {"date": "2018-03-07", "close": 18683.1183, "volume": 1.0}, {"date": "2018-03-08", "close": 18376.8377, "volume": 2.0}, {"date": "2018-03-09", "close": 19601.9602, "volume": null}, {"date": "2018-03-12", "close": 19295.6795, "volume": 1.0}, {"date": "2018-03-13", "close": 19295.6795, "volume": null}, {"date": "2018-03-14", "close": 19908.2408, "volume": 1.0}, {"date": "2018-03-15", "close": 21010.2385, "volume": 1.0}, {"date": "2018-03-16", "close": 20827.0827, "volume": 1.0}, {"date": "2018-03-19", "close": 21439.6439, "volume": null}, {"date": "2018-03-20", "close": 22251.9002, "volume": 3.0}, {"date": "2018-03-21", "close": 22052.2052, "volume": 5.0}, {"date": "2018-03-22", "close": 22971.0471, "volume": 1.0}, {"date": "2018-03-23", "close": 22664.7664, "volume": 1.0}, {"date": "2018-03-26", "close": 21745.9246, "volume": 1.0}, {"date": "2018-03-27", "close": 20214.5214, "volume": 1.0}, {"date": "2018-03-28", "close": 19908.2408, "volume": null}, {"date": "2018-03-29", "close": 21133.3633, "volume": null}, {"date": "2018-04-02", "close": 21439.6439, "volume": 1.0}, {"date": "2018-04-03", "close": 20827.0827, "volume": 1.0}, {"date": "2018-04-04", "close": 21133.3633, "volume": null}, {"date": "2018-04-05", "close": 20888.9514, "volume": null}, {"date": "2018-04-06", "close": 21133.3633, "volume": null}, {"date": "2018-04-09", "close": 19908.2408, "volume": 1.0}, {"date": "2018-04-10", "close": 19908.2408, "volume": 1.0}, {"date": "2018-04-11", "close": 19295.6795, "volume": null}, {"date": "2018-04-12", "close": 19601.9602, "volume": null}, {"date": "2018-04-13", "close": 19047.5922, "volume": 1.0}, {"date": "2018-04-16", "close": 19295.6795, "volume": 1.0}, {"date": "2018-04-17", "close": 19908.2408, "volume": null}, {"date": "2018-04-18", "close": 19908.2408, "volume": null}, {"date": "2018-04-19", "close": 20520.802, "volume": null}, {"date": "2018-04-20", "close": 20422.7922, "volume": null}, {"date": "2018-04-23", "close": 20275.7775, "volume": null}, {"date": "2018-04-24", "close": 20520.802, "volume": null}, {"date": "2018-04-25", "close": 19908.2408, "volume": 1.0}, {"date": "2018-04-26", "close": 20214.5214, "volume": 1.0}, {"date": "2018-04-27", "close": 20214.5214, "volume": 1.0}, {"date": "2018-04-30", "close": 19571.3321, "volume": 1.0}, {"date": "2018-05-01", "close": 18989.3989, "volume": null}, {"date": "2018-05-02", "close": 18989.3989, "volume": null}, {"date": "2018-05-03", "close": 19083.1208, "volume": null}, {"date": "2018-05-04", "close": 18928.1428, "volume": 2.0}, {"date": "2018-05-07", "close": 18376.8377, "volume": null}, {"date": "2018-05-08", "close": 18652.4902, "volume": 1.0}, {"date": "2018-05-09", "close": 17917.4167, "volume": 1.0}, {"date": "2018-05-10", "close": 18376.8377, "volume": 3.0}, {"date": "2018-05-11", "close": 18683.1183, "volume": 1.0}, {"date": "2018-05-14", "close": 18196.1321, "volume": 1.0}, {"date": "2018-05-15", "close": 18175.9176, "volume": 1.0}, {"date": "2018-05-16", "close": 18070.557, "volume": 1.0}, {"date": "2018-05-17", "close": 17457.9958, "volume": 1.0}, {"date": "2018-05-18", "close": 17457.9958, "volume": 2.0}, {"date": "2018-05-21", "close": 18683.1183, "volume": 1.0}, {"date": "2018-05-22", "close": 17580.508, "volume": 2.0}, {"date": "2018-05-23", "close": 15007.7507, "volume": 4.0}, {"date": "2018-05-24", "close": 15497.7998, "volume": 1.0}, {"date": "2018-05-25", "close": 15620.312, "volume": null}, {"date": "2018-05-29", "close": 15834.0959, "volume": 2.0}, {"date": "2018-05-30", "close": 14701.4701, "volume": 1.0}, {"date": "2018-05-31", "close": 13476.3476, "volume": 3.0}, {"date": "2018-06-01", "close": 14088.9089, "volume": 4.0}, {"date": "2018-06-04", "close": 14088.9089, "volume": 2.0}, {"date": "2018-06-05", "close": 13782.6282, "volume": 2.0}, {"date": "2018-06-06", "close": 13476.3476, "volume": 4.0}, {"date": "2018-06-07", "close": 14088.9089, "volume": 1.0}, {"date": "2018-06-08", "close": 17151.7151, "volume": 17.0}, {"date": "2018-06-11", "close": 16539.1539, "volume": 30.0}, {"date": "2018-06-12", "close": 15510.051, "volume": 2.0}, {"date": "2018-06-13", "close": 15926.5926, "volume": 2.0}, {"date": "2018-06-14", "close": 15926.5926, "volume": null}, {"date": "2018-06-15", "close": 15926.5926, "volume": 1.0}, {"date": "2018-06-18", "close": 16232.8733, "volume": null}, {"date": "2018-06-19", "close": 15620.312, "volume": 1.0}, {"date": "2018-06-20", "close": 16079.7329, "volume": null}, {"date": "2018-06-21", "close": 15926.5926, "volume": 1.0}, {"date": "2018-06-22", "close": 15926.5926, "volume": null}, {"date": "2018-06-25", "close": 15620.312, "volume": 2.0}, {"date": "2018-06-26", "close": 14853.3853, "volume": 1.0}, {"date": "2018-06-27", "close": 14762.7262, "volume": null}, {"date": "2018-06-28", "close": 14962.4212, "volume": 1.0}, {"date": "2018-06-29", "close": 15314.0314, "volume": null}, {"date": "2018-07-02", "close": 15314.0314, "volume": null}, {"date": "2018-07-03", "close": 15436.5436, "volume": null}, {"date": "2018-07-05", "close": 15314.0314, "volume": null}, {"date": "2018-07-06", "close": 15007.7507, "volume": null}, {"date": "2018-07-09", "close": 14732.0982, "volume": 1.0}, {"date": "2018-07-10", "close": 14088.9089, "volume": 1.0}, {"date": "2018-07-11", "close": 14917.0917, "volume": 2.0}, {"date": "2018-07-12", "close": 14611.4236, "volume": 1.0}, {"date": "2018-07-13", "close": 14088.9089, "volume": null}, {"date": "2018-07-16", "close": 14342.5092, "volume": null}, {"date": "2018-07-17", "close": 14917.0917, "volume": null}, {"date": "2018-07-18", "close": 15007.7507, "volume": 1.0}, {"date": "2018-07-19", "close": 14395.1895, "volume": null}, {"date": "2018-07-20", "close": 14701.4701, "volume": null}, {"date": "2018-07-23", "close": 14395.1895, "volume": null}, {"date": "2018-07-24", "close": 14088.9089, "volume": null}, {"date": "2018-07-25", "close": 13913.1038, "volume": 1.0}, {"date": "2018-07-26", "close": 14333.9334, "volume": 1.0}, {"date": "2018-07-27", "close": 13476.3476, "volume": null}, {"date": "2018-07-30", "close": 13782.6282, "volume": 1.0}, {"date": "2018-07-31", "close": 15007.7507, "volume": 10.0}, {"date": "2018-08-01", "close": 14701.4701, "volume": null}, {"date": "2018-08-02", "close": 14762.7262, "volume": 1.0}, {"date": "2018-08-03", "close": 14395.1895, "volume": null}, {"date": "2018-08-06", "close": 14873.5998, "volume": null}, {"date": "2018-08-07", "close": 14774.9775, "volume": null}, {"date": "2018-08-08", "close": 13353.8354, "volume": 2.0}, {"date": "2018-08-09", "close": 13445.7195, "volume": null}, {"date": "2018-08-10", "close": 13445.7195, "volume": 1.0}, {"date": "2018-08-13", "close": 13059.1934, "volume": 2.0}, {"date": "2018-08-14", "close": 13170.067, "volume": 1.0}, {"date": "2018-08-15", "close": 12441.1191, "volume": 1.0}, {"date": "2018-08-16", "close": 12373.7374, "volume": 3.0}, {"date": "2018-08-17", "close": 12557.5057, "volume": 1.0}, {"date": "2018-08-20", "close": 12067.4567, "volume": 2.0}, {"date": "2018-08-21", "close": 11944.9445, "volume": 4.0}, {"date": "2018-08-22", "close": 11638.6638, "volume": 2.0}, {"date": "2018-08-23", "close": 12438.0563, "volume": 1.0}, {"date": "2018-08-24", "close": 11638.6638, "volume": 2.0}, {"date": "2018-08-27", "close": 11608.0358, "volume": 1.0}, {"date": "2018-08-28", "close": 11026.1026, "volume": 5.0}, {"date": "2018-08-29", "close": 10413.5413, "volume": 2.0}, {"date": "2018-08-30", "close": 11332.3832, "volume": 1.0}, {"date": "2018-08-31", "close": 10719.822, "volume": 2.0}, {"date": "2018-09-04", "close": 10413.5413, "volume": 2.0}, {"date": "2018-09-05", "close": 8575.8576, "volume": 9.0}, {"date": "2018-09-06", "close": 8882.1382, "volume": 2.0}, {"date": "2018-09-07", "close": 8998.5248, "volume": 2.0}, {"date": "2018-09-10", "close": 7963.2963, "volume": 4.0}, {"date": "2018-09-11", "close": 8545.2295, "volume": 12.0}, {"date": "2018-09-12", "close": 8514.6014, "volume": 8.0}, {"date": "2018-09-13", "close": 8269.5769, "volume": 3.0}, {"date": "2018-09-14", "close": 8269.5769, "volume": 2.0}, {"date": "2018-09-17", "close": 8269.5769, "volume": 2.0}, {"date": "2018-09-18", "close": 8269.5769, "volume": 2.0}, {"date": "2018-09-19", "close": 8575.8576, "volume": 2.0}, {"date": "2018-09-20", "close": 8575.8576, "volume": 1.0}, {"date": "2018-09-21", "close": 12251.2251, "volume": 53.0}, {"date": "2018-09-24", "close": 13476.3476, "volume": 15.0}, {"date": "2018-09-25", "close": 12618.7619, "volume": 4.0}, {"date": "2018-09-26", "close": 12220.597, "volume": 4.0}, {"date": "2018-09-27", "close": 11447.5447, "volume": 1.0}, {"date": "2018-09-28", "close": 11638.6638, "volume": 1.0}, {"date": "2018-10-01", "close": 10474.7975, "volume": 5.0}, {"date": "2018-10-02", "close": 10903.5903, "volume": 1.0}, {"date": "2018-10-03", "close": 10597.3097, "volume": 3.0}, {"date": "2018-10-04", "close": 9494.6995, "volume": 2.0}, {"date": "2018-10-05", "close": 9188.4188, "volume": 3.0}, {"date": "2018-10-08", "close": 9004.6504, "volume": 1.0}, {"date": "2018-10-09", "close": 8882.1382, "volume": null}, {"date": "2018-10-10", "close": 8943.3943, "volume": 1.0}, {"date": "2018-10-11", "close": 9494.6995, "volume": 1.0}, {"date": "2018-10-12", "close": 10658.5658, "volume": 5.0}, {"date": "2018-10-15", "close": 10168.5168, "volume": 7.0}, {"date": "2018-10-16", "close": 9586.5836, "volume": 2.0}, {"date": "2018-10-17", "close": 9800.9801, "volume": 1.0}, {"date": "2018-10-18", "close": 9494.6995, "volume": null}, {"date": "2018-10-19", "close": 9494.6995, "volume": 1.0}, {"date": "2018-10-22", "close": 8943.3943, "volume": 1.0}, {"date": "2018-10-23", "close": 8698.3698, "volume": 1.0}, {"date": "2018-10-24", "close": 8820.8821, "volume": null}, {"date": "2018-10-25", "close": 8820.8821, "volume": null}, {"date": "2018-10-26", "close": 8820.8821, "volume": null}, {"date": "2018-10-29", "close": 8637.1137, "volume": 4.0}, {"date": "2018-10-30", "close": 7874.4749, "volume": 13.0}, {"date": "2018-10-31", "close": 8514.6014, "volume": 1.0}, {"date": "2018-11-01", "close": 8208.3208, "volume": 2.0}, {"date": "2018-11-02", "close": 7473.2473, "volume": 1.0}, {"date": "2018-11-05", "close": 6860.6861, "volume": 6.0}, {"date": "2018-11-06", "close": 6738.1738, "volume": 4.0}, {"date": "2018-11-07", "close": 6799.4299, "volume": null}, {"date": "2018-11-08", "close": 7411.9912, "volume": 3.0}, {"date": "2018-11-09", "close": 6877.8378, "volume": 1.0}, {"date": "2018-11-12", "close": 6248.1248, "volume": 1.0}, {"date": "2018-11-13", "close": 6738.1738, "volume": 2.0}, {"date": "2018-11-14", "close": 6768.8019, "volume": 2.0}, {"date": "2018-11-15", "close": 7222.0972, "volume": 1.0}, {"date": "2018-11-16", "close": 7044.4544, "volume": 1.0}, {"date": "2018-11-19", "close": 7148.5898, "volume": 1.0}, {"date": "2018-11-20", "close": 7275.39, "volume": 1.0}, {"date": "2018-11-21", "close": 6983.1983, "volume": 1.0}, {"date": "2018-11-23", "close": 7383.2008, "volume": null}, {"date": "2018-11-26", "close": 7339.0964, "volume": 1.0}, {"date": "2018-11-27", "close": 7411.9912, "volume": null}, {"date": "2018-11-28", "close": 7595.147, "volume": 1.0}, {"date": "2018-11-29", "close": 7595.7596, "volume": null}, {"date": "2018-11-30", "close": 7718.2718, "volume": 1.0}, {"date": "2018-12-03", "close": 6921.9422, "volume": 1.0}, {"date": "2018-12-04", "close": 7166.9667, "volume": 1.0}, {"date": "2018-12-06", "close": 7657.0157, "volume": 38.0}, {"date": "2018-12-07", "close": 7350.7351, "volume": 4.0}, {"date": "2018-12-10", "close": 7347.0597, "volume": 1.0}, {"date": "2018-12-11", "close": 7534.5034, "volume": 1.0}, {"date": "2018-12-12", "close": 7473.2473, "volume": 2.0}, {"date": "2018-12-13", "close": 7718.2718, "volume": 1.0}, {"date": "2018-12-14", "close": 7657.0157, "volume": 1.0}, {"date": "2018-12-17", "close": 7595.7596, "volume": null}, {"date": "2018-12-18", "close": 6882.7383, "volume": 1.0}, {"date": "2018-12-19", "close": 6587.4837, "volume": null}, {"date": "2018-12-20", "close": 6071.0946, "volume": 2.0}, {"date": "2018-12-21", "close": 5513.0513, "volume": 2.0}, {"date": "2018-12-24", "close": 5696.8197, "volume": null}, {"date": "2018-12-26", "close": 6060.8036, "volume": 1.0}, {"date": "2018-12-27", "close": 5268.0268, "volume": 4.0}, {"date": "2018-12-28", "close": 5023.0023, "volume": 2.0}, {"date": "2018-12-31", "close": 4733.2608, "volume": 1.0}, {"date": "2019-01-02", "close": 6064.3564, "volume": 7.0}, {"date": "2019-01-03", "close": 6415.354, "volume": 1.0}, {"date": "2019-01-04", "close": 6553.7929, "volume": null}, {"date": "2019-01-07", "close": 6554.4054, "volume": 3.0}, {"date": "2019-01-08", "close": 6553.7929, "volume": null}, {"date": "2019-01-09", "close": 6125.6126, "volume": 1.0}, {"date": "2019-01-10", "close": 6248.1248, "volume": 1.0}, {"date": "2019-01-11", "close": 6431.8932, "volume": 1.0}, {"date": "2019-01-14", "close": 5574.3074, "volume": 2.0}, {"date": "2019-01-15", "close": 6615.6616, "volume": 6.0}, {"date": "2019-01-16", "close": 6676.3051, "volume": 2.0}, {"date": "2019-01-17", "close": 6309.3809, "volume": 1.0}, {"date": "2019-01-18", "close": 6921.9422, "volume": 4.0}, {"date": "2019-01-22", "close": 6799.4299, "volume": 2.0}, {"date": "2019-01-23", "close": 8453.3453, "volume": 9.0}, {"date": "2019-01-24", "close": 10536.0536, "volume": 80.0}, {"date": "2019-01-25", "close": 12067.4567, "volume": 15.0}, {"date": "2019-01-28", "close": 11761.1761, "volume": 10.0}, {"date": "2019-01-29", "close": 12006.2006, "volume": 4.0}, {"date": "2019-01-30", "close": 11699.92, "volume": 7.0}, {"date": "2019-01-31", "close": 11540.0415, "volume": 1.0}, {"date": "2019-02-01", "close": 9861.6236, "volume": 3.0}, {"date": "2019-02-04", "close": 11026.1026, "volume": 2.0}, {"date": "2019-02-05", "close": 10474.7975, "volume": 2.0}, {"date": "2019-02-06", "close": 11026.1026, "volume": null}, {"date": "2019-02-07", "close": 10658.5658, "volume": null}, {"date": "2019-02-08", "close": 10229.773, "volume": null}, {"date": "2019-02-11", "close": 10536.0536, "volume": null}, {"date": "2019-02-12", "close": 9923.4923, "volume": null}, {"date": "2019-02-13", "close": 9454.883, "volume": 1.0}, {"date": "2019-02-14", "close": 8575.8576, "volume": 2.0}, {"date": "2019-02-15", "close": 9494.6995, "volume": 2.0}, {"date": "2019-02-19", "close": 9655.8031, "volume": 2.0}, {"date": "2019-02-20", "close": 10046.0046, "volume": 2.0}, {"date": "2019-02-21", "close": 9322.5697, "volume": 2.0}, {"date": "2019-02-22", "close": 8208.3208, "volume": 1.0}, {"date": "2019-02-25", "close": 9188.4188, "volume": 1.0}, {"date": "2019-02-26", "close": 8269.5769, "volume": null}, {"date": "2019-02-27", "close": 9008.9384, "volume": null}, {"date": "2019-02-28", "close": 8820.8821, "volume": null}, {"date": "2019-03-01", "close": 8912.7663, "volume": 3.0}, {"date": "2019-03-04", "close": 8575.8576, "volume": 1.0}, {"date": "2019-03-05", "close": 8412.9163, "volume": null}, {"date": "2019-03-06", "close": 8330.8331, "volume": 1.0}, {"date": "2019-03-07", "close": 9494.6995, "volume": 16.0}, {"date": "2019-03-08", "close": 8759.6259, "volume": 7.0}, {"date": "2019-03-11", "close": 8514.6014, "volume": null}, {"date": "2019-03-12", "close": 9188.4188, "volume": 2.0}, {"date": "2019-03-13", "close": 8392.0892, "volume": 1.0}, {"date": "2019-03-14", "close": 8763.9139, "volume": 1.0}, {"date": "2019-03-15", "close": 8710.0085, "volume": null}, {"date": "2019-03-18", "close": 8637.1137, "volume": 1.0}, {"date": "2019-03-19", "close": 8269.5769, "volume": 1.0}, {"date": "2019-03-20", "close": 8392.0892, "volume": 2.0}, {"date": "2019-03-21", "close": 8147.0647, "volume": 1.0}, {"date": "2019-03-22", "close": 8575.8576, "volume": null}, {"date": "2019-03-25", "close": 7748.8999, "volume": 3.0}, {"date": "2019-03-26", "close": 8100.51, "volume": 5.0}, {"date": "2019-03-27", "close": 7672.3297, "volume": 2.0}, {"date": "2019-03-28", "close": 7289.4789, "volume": 4.0}, {"date": "2019-03-29", "close": 7350.7351, "volume": 2.0}, {"date": "2019-04-01", "close": 7044.4544, "volume": 46.0}, {"date": "2019-04-02", "close": 5941.8442, "volume": 15.0}, {"date": "2019-04-03", "close": 5574.3074, "volume": 5.0}, {"date": "2019-04-04", "close": 5880.588, "volume": 2.0}, {"date": "2019-04-05", "close": 6554.4054, "volume": 3.0}, {"date": "2019-04-08", "close": 6703.2578, "volume": 4.0}, {"date": "2019-04-09", "close": 6339.3964, "volume": 1.0}, {"date": "2019-04-10", "close": 6676.9177, "volume": null}, {"date": "2019-04-11", "close": 6611.3736, "volume": 1.0}, {"date": "2019-04-12", "close": 5987.7863, "volume": 4.0}, {"date": "2019-04-15", "close": 6554.4054, "volume": 28.0}, {"date": "2019-04-16", "close": 6615.6616, "volume": 2.0}, {"date": "2019-04-17", "close": 6003.1003, "volume": 1.0}, {"date": "2019-04-18", "close": 6738.1738, "volume": 1.0}, {"date": "2019-04-22", "close": 6309.3809, "volume": 1.0}, {"date": "2019-04-23", "close": 6125.6126, "volume": 5.0}, {"date": "2019-04-24", "close": 6431.8932, "volume": 2.0}, {"date": "2019-04-25", "close": 6003.1003, "volume": 4.0}, {"date": "2019-04-26", "close": 6064.3564, "volume": 2.0}, {"date": "2019-04-29", "close": 6186.8687, "volume": 5.0}, {"date": "2019-04-30", "close": 6003.1003, "volume": 3.0}, {"date": "2019-05-01", "close": 6033.7284, "volume": 1.0}, {"date": "2019-05-02", "close": 6348.5848, "volume": 35.0}, {"date": "2019-05-03", "close": 6370.6371, "volume": 3.0}, {"date": "2019-05-06", "close": 5819.3319, "volume": 3.0}, {"date": "2019-05-07", "close": 4559.906, "volume": 30.0}, {"date": "2019-05-08", "close": 5262.5137, "volume": 31.0}, {"date": "2019-05-09", "close": 3491.5992, "volume": 93.0}, {"date": "2019-05-10", "close": 2572.7573, "volume": 42.0}, {"date": "2019-05-13", "close": 1776.4276, "volume": 81.0}, {"date": "2019-05-14", "close": 4471.6972, "volume": 2936.0}, {"date": "2019-05-15", "close": 3185.3185, "volume": 299.0}, {"date": "2019-05-16", "close": 2572.7573, "volume": 228.0}, {"date": "2019-05-17", "close": 2377.9628, "volume": 66.0}, {"date": "2019-05-20", "close": 2120.0745, "volume": 161.0}, {"date": "2019-05-21", "close": 2022.0647, "volume": 36.0}, {"date": "2019-05-22", "close": 1760.501, "volume": 78.0}, {"date": "2019-05-23", "close": 1826.7557, "volume": 278.0}, {"date": "2019-05-24", "close": 1715.1715, "volume": 35.0}, {"date": "2019-05-28", "close": 1898.9399, "volume": 113.0}, {"date": "2019-05-29", "close": 2082.7083, "volume": 115.0}, {"date": "2019-05-30", "close": 1843.8094, "volume": 82.0}, {"date": "2019-05-31", "close": 2634.0134, "volume": 497.0}, {"date": "2019-06-03", "close": 1889.7515, "volume": 224.0}, {"date": "2019-06-04", "close": 1904.1405, "volume": 158.0}, {"date": "2019-06-05", "close": 1892.8143, "volume": 299.0}, {"date": "2019-06-06", "close": 1960.196, "volume": 150.0}, {"date": "2019-06-07", "close": 1947.9448, "volume": 30.0}, {"date": "2019-06-10", "close": 18989.3989, "volume": 8669.0}, {"date": "2019-06-11", "close": 12925.0425, "volume": 5083.0}, {"date": "2019-06-12", "close": 13108.8109, "volume": 1862.0}, {"date": "2019-06-13", "close": 12680.018, "volume": 1322.0}, {"date": "2019-06-14", "close": 10168.5168, "volume": 771.0}, {"date": "2019-06-17", "close": 10719.822, "volume": 423.0}, {"date": "2019-06-18", "close": 12006.2006, "volume": 558.0}, {"date": "2019-06-19", "close": 12067.4567, "volume": 582.0}, {"date": "2019-06-20", "close": 12496.2496, "volume": 383.0}, {"date": "2019-06-21", "close": 11761.1761, "volume": 196.0}, {"date": "2019-06-24", "close": 11148.6148, "volume": 172.0}, {"date": "2019-06-25", "close": 10781.0781, "volume": 124.0}, {"date": "2019-06-26", "close": 10291.0291, "volume": 98.0}, {"date": "2019-06-27", "close": 10597.3097, "volume": 88.0}, {"date": "2019-06-28", "close": 10352.2852, "volume": 53.0}, {"date": "2019-07-01", "close": 10597.3097, "volume": 141.0}, {"date": "2019-07-02", "close": 9862.2362, "volume": 82.0}, {"date": "2019-07-03", "close": 9800.9801, "volume": 57.0}, {"date": "2019-07-05", "close": 10107.2607, "volume": 59.0}, {"date": "2019-07-08", "close": 9973.1098, "volume": 49.0}, {"date": "2019-07-09", "close": 9747.0747, "volume": 53.0}, {"date": "2019-07-10", "close": 9555.9556, "volume": 53.0}, {"date": "2019-07-11", "close": 8882.1382, "volume": 96.0}, {"date": "2019-07-12", "close": 8575.8576, "volume": 24.0}, {"date": "2019-07-15", "close": 8575.8576, "volume": 42.0}, {"date": "2019-07-16", "close": 8147.0647, "volume": 61.0}, {"date": "2019-07-17", "close": 7718.2718, "volume": 56.0}, {"date": "2019-07-18", "close": 6624.85, "volume": 68.0}, {"date": "2019-07-19", "close": 7044.4544, "volume": 89.0}, {"date": "2019-07-22", "close": 7166.9667, "volume": 38.0}, {"date": "2019-07-23", "close": 6799.4299, "volume": 27.0}, {"date": "2019-07-24", "close": 6921.9422, "volume": 11.0}, {"date": "2019-07-25", "close": 6860.6861, "volume": 8.0}, {"date": "2019-07-26", "close": 6248.1248, "volume": 87.0}, {"date": "2019-07-29", "close": 8392.0892, "volume": 2020.0}, {"date": "2019-07-30", "close": 8024.5524, "volume": 175.0}, {"date": "2019-07-31", "close": 8208.3208, "volume": 94.0}, {"date": "2019-08-01", "close": 7963.2963, "volume": 44.0}, {"date": "2019-08-02", "close": 7411.9912, "volume": 53.0}, {"date": "2019-08-05", "close": 7166.9667, "volume": 33.0}, {"date": "2019-08-06", "close": 7228.2228, "volume": 34.0}, {"date": "2019-08-07", "close": 6738.1738, "volume": 51.0}, {"date": "2019-08-08", "close": 7044.4544, "volume": 50.0}, {"date": "2019-08-09", "close": 5826.6827, "volume": 113.0}, {"date": "2019-08-12", "close": 5329.2829, "volume": 47.0}, {"date": "2019-08-13", "close": 5023.0023, "volume": 40.0}, {"date": "2019-08-14", "close": 4667.1042, "volume": 42.0}, {"date": "2019-08-15", "close": 4382.8758, "volume": 89.0}, {"date": "2019-08-16", "close": 4398.8024, "volume": 64.0}, {"date": "2019-08-19", "close": 4287.9288, "volume": 73.0}, {"date": "2019-08-20", "close": 4226.6727, "volume": 37.0}, {"date": "2019-08-21", "close": 4232.7983, "volume": 45.0}, {"date": "2019-08-22", "close": 4042.9043, "volume": 54.0}, {"date": "2019-08-23", "close": 3859.1359, "volume": 54.0}, {"date": "2019-08-26", "close": 3796.0421, "volume": 30.0}, {"date": "2019-08-27", "close": 3433.4058, "volume": 65.0}, {"date": "2019-08-28", "close": 3369.0869, "volume": 30.0}, {"date": "2019-08-29", "close": 3246.5747, "volume": 73.0}, {"date": "2019-08-30", "close": 3285.166, "volume": 34.0}, {"date": "2019-09-03", "close": 3185.3185, "volume": 972.0}, {"date": "2019-09-04", "close": 3307.8308, "volume": 452.0}, {"date": "2019-09-05", "close": 3444.4319, "volume": 397.0}, {"date": "2019-09-06", "close": 3206.7582, "volume": 192.0}, {"date": "2019-09-09", "close": 2925.5926, "volume": 248.0}, {"date": "2019-09-10", "close": 2817.7818, "volume": 99.0}, {"date": "2019-09-11", "close": 2727.1227, "volume": 126.0}, {"date": "2019-09-12", "close": 2783.4783, "volume": 114.0}, {"date": "2019-09-13", "close": 3197.5698, "volume": 556.0}, {"date": "2019-09-16", "close": 3187.1562, "volume": 111.0}, {"date": "2019-09-17", "close": 3240.449, "volume": 83.0}, {"date": "2019-09-18", "close": 4213.8089, "volume": 1182.0}, {"date": "2019-09-19", "close": 4817.7943, "volume": 998.0}, {"date": "2019-09-20", "close": 4226.6727, "volume": 360.0}, {"date": "2019-09-23", "close": 4167.6279, "volume": 133.0}, {"date": "2019-09-24", "close": 4173.9924, "volume": 537.0}, {"date": "2019-09-25", "close": 3920.392, "volume": 186.0}, {"date": "2019-09-26", "close": 3947.3447, "volume": 93.0}, {"date": "2019-09-27", "close": 3996.3496, "volume": 61.0}, {"date": "2019-09-30", "close": 3739.0739, "volume": 56.0}, {"date": "2019-10-01", "close": 3430.343, "volume": 129.0}, {"date": "2019-10-02", "close": 3614.724, "volume": 85.0}, {"date": "2019-10-03", "close": 3416.2541, "volume": 31.0}, {"date": "2019-10-04", "close": 3530.8031, "volume": 89.0}, {"date": "2019-10-07", "close": 3702.3202, "volume": 30.0}, {"date": "2019-10-08", "close": 3718.2468, "volume": 24.0}, {"date": "2019-10-09", "close": 3976.1351, "volume": 63.0}, {"date": "2019-10-10", "close": 3841.9842, "volume": 44.0}, {"date": "2019-10-11", "close": 3782.5657, "volume": 23.0}, {"date": "2019-10-14", "close": 3827.2827, "volume": 27.0}, {"date": "2019-10-15", "close": 3879.3504, "volume": 26.0}, {"date": "2019-10-16", "close": 3860.9736, "volume": 48.0}, {"date": "2019-10-17", "close": 3797.8798, "volume": 25.0}, {"date": "2019-10-18", "close": 3767.2517, "volume": 26.0}, {"date": "2019-10-21", "close": 3656.9907, "volume": 23.0}, {"date": "2019-10-22", "close": 3637.695, "volume": 20.0}, {"date": "2019-10-23", "close": 3467.7093, "volume": 43.0}, {"date": "2019-10-24", "close": 3454.8455, "volume": 13.0}, {"date": "2019-10-25", "close": 3308.4433, "volume": 25.0}, {"date": "2019-10-28", "close": 3437.0812, "volume": 24.0}, {"date": "2019-10-29", "close": 3460.9711, "volume": 29.0}, {"date": "2019-10-30", "close": 3512.3344, "volume": 12.0}, {"date": "2019-10-31", "close": 3492.8243, "volume": 18.0}, {"date": "2019-11-01", "close": 3537.5412, "volume": 15.0}, {"date": "2019-11-04", "close": 4441.0691, "volume": 235.0}, {"date": "2019-11-05", "close": 4123.1498, "volume": 120.0}, {"date": "2019-11-06", "close": 4226.6727, "volume": 64.0}, {"date": "2019-11-07", "close": 4624.8375, "volume": 219.0}, {"date": "2019-11-08", "close": 3736.6237, "volume": 134.0}, {"date": "2019-11-11", "close": 3732.9483, "volume": 31.0}, {"date": "2019-11-12", "close": 3552.8553, "volume": 52.0}, {"date": "2019-11-13", "close": 3234.936, "volume": 70.0}, {"date": "2019-11-14", "close": 3307.8308, "volume": 62.0}, {"date": "2019-11-15", "close": 3130.188, "volume": 44.0}, {"date": "2019-11-18", "close": 4062.5062, "volume": 1852.0}, {"date": "2019-11-19", "close": 3729.8855, "volume": 239.0}, {"date": "2019-11-20", "close": 3430.343, "volume": 94.0}, {"date": "2019-11-21", "close": 3467.0967, "volume": 53.0}, {"date": "2019-11-22", "close": 3404.0029, "volume": 46.0}, {"date": "2019-11-25", "close": 3461.5837, "volume": 51.0}, {"date": "2019-11-26", "close": 3484.7997, "volume": 30.0}, {"date": "2019-11-27", "close": 3525.9026, "volume": 65.0}, {"date": "2019-11-29", "close": 3613.4988, "volume": 21.0}, {"date": "2019-12-02", "close": 3797.2672, "volume": 469.0}, {"date": "2019-12-03", "close": 3703.5453, "volume": 54.0}, {"date": "2019-12-04", "close": 3832.1832, "volume": 57.0}, {"date": "2019-12-05", "close": 3574.2949, "volume": 96.0}, {"date": "2019-12-06", "close": 3582.2582, "volume": 25.0}, {"date": "2019-12-09", "close": 3565.1065, "volume": 48.0}, {"date": "2019-12-10", "close": 3509.976, "volume": 36.0}, {"date": "2019-12-11", "close": 3467.7093, "volume": 28.0}, {"date": "2019-12-12", "close": 3449.3324, "volume": 33.0}, {"date": "2019-12-13", "close": 3480.5731, "volume": 26.0}, {"date": "2019-12-16", "close": 3502.0127, "volume": 15.0}, {"date": "2019-12-17", "close": 3614.1114, "volume": 82.0}, {"date": "2019-12-18", "close": 3626.3626, "volume": 32.0}, {"date": "2019-12-19", "close": 3614.724, "volume": 22.0}, {"date": "2019-12-20", "close": 3693.1318, "volume": 31.0}, {"date": "2019-12-23", "close": 3778.2778, "volume": 46.0}, {"date": "2019-12-24", "close": 3797.2611, "volume": 12.0}, {"date": "2019-12-26", "close": 3920.392, "volume": 94.0}, {"date": "2019-12-27", "close": 4026.9777, "volume": 75.0}, {"date": "2019-12-30", "close": 3878.1253, "volume": 44.0}, {"date": "2019-12-31", "close": 3920.392, "volume": 30.0}, {"date": "2020-01-02", "close": 3828.5078, "volume": 22.0}, {"date": "2020-01-03", "close": 3865.2615, "volume": 22.0}, {"date": "2020-01-06", "close": 3865.2615, "volume": 21.0}, {"date": "2020-01-07", "close": 4108.4483, "volume": 101.0}, {"date": "2020-01-08", "close": 3884.8635, "volume": 37.0}, {"date": "2020-01-09", "close": 3981.0356, "volume": 37.0}, {"date": "2020-01-10", "close": 3798.4923, "volume": 28.0}, {"date": "2020-01-13", "close": 3674.1424, "volume": 26.0}, {"date": "2020-01-14", "close": 3698.6449, "volume": 21.0}, {"date": "2020-01-15", "close": 3614.724, "volume": 54.0}, {"date": "2020-01-16", "close": 3799.7175, "volume": 65.0}, {"date": "2020-01-17", "close": 3847.6136, "volume": 37.0}, {"date": "2020-01-21", "close": 3791.7542, "volume": 34.0}, {"date": "2020-01-22", "close": 3797.8798, "volume": 29.0}, {"date": "2020-01-23", "close": 4003.7004, "volume": 95.0}, {"date": "2020-01-24", "close": 4061.2811, "volume": 144.0}, {"date": "2020-01-27", "close": 3818.7069, "volume": 43.0}, {"date": "2020-01-28", "close": 3774.6025, "volume": 18.0}, {"date": "2020-01-29", "close": 3828.5078, "volume": 28.0}, {"date": "2020-01-30", "close": 3736.6237, "volume": 18.0}, {"date": "2020-01-31", "close": 3683.3308, "volume": 17.0}, {"date": "2020-02-03", "close": 3565.1065, "volume": 20.0}, {"date": "2020-02-04", "close": 3584.0959, "volume": 63.0}, {"date": "2020-02-05", "close": 3575.52, "volume": 16.0}, {"date": "2020-02-06", "close": 3535.091, "volume": 39.0}, {"date": "2020-02-07", "close": 3454.2329, "volume": 36.0}, {"date": "2020-02-10", "close": 3377.6628, "volume": 13.0}, {"date": "2020-02-11", "close": 3215.334, "volume": 41.0}, {"date": "2020-02-12", "close": 3159.254, "volume": 20.0}, {"date": "2020-02-13", "close": 3070.7696, "volume": 36.0}, {"date": "2020-02-14", "close": 3113.0363, "volume": 20.0}, {"date": "2020-02-18", "close": 3216.2529, "volume": 15.0}, {"date": "2020-02-19", "close": 3472.6098, "volume": 53.0}, {"date": "2020-02-20", "close": 3434.0184, "volume": 23.0}, {"date": "2020-02-21", "close": 3668.6294, "volume": 57.0}, {"date": "2020-02-24", "close": 3629.4254, "volume": 52.0}, {"date": "2020-02-25", "close": 3619.6245, "volume": 48.0}, {"date": "2020-02-26", "close": 3626.3626, "volume": 32.0}, {"date": "2020-02-27", "close": 3810.131, "volume": 191.0}, {"date": "2020-02-28", "close": 3522.2272, "volume": 67.0}, {"date": "2020-03-02", "close": 3470.7721, "volume": 26.0}, {"date": "2020-03-03", "close": 3381.3381, "volume": 31.0}, {"date": "2020-03-04", "close": 3359.2859, "volume": 21.0}, {"date": "2020-03-05", "close": 3326.2076, "volume": 18.0}, {"date": "2020-03-06", "close": 3130.188, "volume": 33.0}, {"date": "2020-03-09", "close": 2732.3295, "volume": 36.0}, {"date": "2020-03-10", "close": 2723.4473, "volume": 44.0}, {"date": "2020-03-11", "close": 2522.221, "volume": 26.0}, {"date": "2020-03-12", "close": 1915.479, "volume": 47.0}, {"date": "2020-03-13", "close": 2089.4464, "volume": 29.0}, {"date": "2020-03-16", "close": 1761.1136, "volume": 101.0}, {"date": "2020-03-17", "close": 1883.0133, "volume": 21.0}, {"date": "2020-03-18", "close": 1858.5108, "volume": 38.0}, {"date": "2020-03-19", "close": 9188.4188, "volume": 8780.0}, {"date": "2020-03-20", "close": 5146.7397, "volume": 3550.0}, {"date": "2020-03-23", "close": 5560.2185, "volume": 1070.0}, {"date": "2020-03-24", "close": 4992.3742, "volume": 395.0}, {"date": "2020-03-25", "close": 5371.5496, "volume": 1023.0}, {"date": "2020-03-26", "close": 5329.2829, "volume": 816.0}, {"date": "2020-03-27", "close": 4655.4655, "volume": 485.0}, {"date": "2020-03-30", "close": 4341.2216, "volume": 299.0}, {"date": "2020-03-31", "close": 3673.5298, "volume": 319.0}, {"date": "2020-04-01", "close": 5268.0268, "volume": 3015.0}, {"date": "2020-04-02", "close": 4777.9778, "volume": 989.0}, {"date": "2020-04-03", "close": 4961.7462, "volume": 517.0}, {"date": "2020-04-06", "close": 4947.6573, "volume": 301.0}, {"date": "2020-04-07", "close": 4616.2616, "volume": 168.0}, {"date": "2020-04-08", "close": 4839.8465, "volume": 418.0}, {"date": "2020-04-09", "close": 4607.0732, "volume": 176.0}, {"date": "2020-04-13", "close": 4543.9794, "volume": 100.0}, {"date": "2020-04-14", "close": 4349.1849, "volume": 206.0}, {"date": "2020-04-15", "close": 4777.9778, "volume": 597.0}, {"date": "2020-04-16", "close": 4828.8204, "volume": 325.0}, {"date": "2020-04-17", "close": 4655.4655, "volume": 112.0}, {"date": "2020-04-20", "close": 7902.0402, "volume": 10051.0}, {"date": "2020-04-21", "close": 5978.5978, "volume": 1512.0}, {"date": "2020-04-22", "close": 6098.0473, "volume": 558.0}, {"date": "2020-04-23", "close": 5524.69, "volume": 566.0}, {"date": "2020-04-24", "close": 5509.9885, "volume": 296.0}, {"date": "2020-04-27", "close": 5880.588, "volume": 454.0}, {"date": "2020-04-28", "close": 5819.3319, "volume": 204.0}, {"date": "2020-04-29", "close": 5740.3115, "volume": 204.0}, {"date": "2020-04-30", "close": 5636.7887, "volume": 89.0}, {"date": "2020-05-01", "close": 5780.7406, "volume": 257.0}, {"date": "2020-05-04", "close": 6309.3809, "volume": 425.0}, {"date": "2020-05-05", "close": 5954.0954, "volume": 301.0}, {"date": "2020-05-06", "close": 6860.6861, "volume": 1087.0}, {"date": "2020-05-07", "close": 6615.6616, "volume": 585.0}, {"date": "2020-05-08", "close": 6248.1248, "volume": 329.0}, {"date": "2020-05-11", "close": 6186.8687, "volume": 219.0}, {"date": "2020-05-12", "close": 6089.4714, "volume": 303.0}, {"date": "2020-05-13", "close": 5819.3319, "volume": 399.0}, {"date": "2020-05-14", "close": 5800.9551, "volume": 2009.0}, {"date": "2020-05-15", "close": 5451.7952, "volume": 560.0}, {"date": "2020-05-18", "close": 5223.3098, "volume": 494.0}, {"date": "2020-05-19", "close": 5328.6704, "volume": 248.0}, {"date": "2020-05-20", "close": 5268.0268, "volume": 172.0}, {"date": "2020-05-21", "close": 5282.1157, "volume": 112.0}, {"date": "2020-05-22", "close": 5261.9012, "volume": 105.0}, {"date": "2020-05-26", "close": 5451.7952, "volume": 221.0}, {"date": "2020-05-27", "close": 5451.7952, "volume": 219.0}, {"date": "2020-05-28", "close": 5390.539, "volume": 106.0}, {"date": "2020-05-29", "close": 5176.1426, "volume": 153.0}, {"date": "2020-06-01", "close": 5263.7389, "volume": 89.0}, {"date": "2020-06-02", "close": 5258.8384, "volume": 59.0}, {"date": "2020-06-03", "close": 5135.7136, "volume": 121.0}, {"date": "2020-06-04", "close": 5048.1173, "volume": 126.0}, {"date": "2020-06-05", "close": 5170.017, "volume": 218.0}, {"date": "2020-06-08", "close": 5480.5855, "volume": 575.0}, {"date": "2020-06-09", "close": 5438.9314, "volume": 670.0}, {"date": "2020-06-10", "close": 5604.9355, "volume": 1413.0}, {"date": "2020-06-11", "close": 5260.0635, "volume": 630.0}, {"date": "2020-06-12", "close": 5336.0211, "volume": 297.0}, {"date": "2020-06-15", "close": 5508.1508, "volume": 340.0}, {"date": "2020-06-16", "close": 5451.7952, "volume": 367.0}, {"date": "2020-06-17", "close": 5314.5814, "volume": 261.0}, {"date": "2020-06-18", "close": 6186.8687, "volume": 2569.0}, {"date": "2020-06-19", "close": 5696.8197, "volume": 1138.0}, {"date": "2020-06-22", "close": 5881.8132, "volume": 659.0}, {"date": "2020-06-23", "close": 6309.3809, "volume": 1147.0}, {"date": "2020-06-24", "close": 7534.5034, "volume": 2069.0}, {"date": "2020-06-25", "close": 6493.1493, "volume": 1186.0}, {"date": "2020-06-26", "close": 6707.5457, "volume": 1057.0}, {"date": "2020-06-29", "close": 7105.7106, "volume": 783.0}, {"date": "2020-06-30", "close": 7044.4544, "volume": 2079.0}, {"date": "2020-07-01", "close": 6983.1983, "volume": 663.0}, {"date": "2020-07-02", "close": 6615.6616, "volume": 688.0}, {"date": "2020-07-06", "close": 6860.6861, "volume": 392.0}, {"date": "2020-07-07", "close": 7044.4544, "volume": 588.0}, {"date": "2020-07-08", "close": 7166.9667, "volume": 1583.0}, {"date": "2020-07-09", "close": 7044.4544, "volume": 335.0}, {"date": "2020-07-10", "close": 6921.9422, "volume": 304.0}, {"date": "2020-07-13", "close": 8575.8576, "volume": 13373.0}, {"date": "2020-07-14", "close": 8085.8086, "volume": 1053.0}, {"date": "2020-07-15", "close": 7902.0402, "volume": 597.0}, {"date": "2020-07-16", "close": 9249.675, "volume": 2030.0}, {"date": "2020-07-17", "close": 9065.9066, "volume": 918.0}, {"date": "2020-07-20", "close": 9862.2362, "volume": 992.0}, {"date": "2020-07-21", "close": 7595.7596, "volume": 1831.0}, {"date": "2020-07-22", "close": 7779.5279, "volume": 1488.0}, {"date": "2020-07-23", "close": 7534.5034, "volume": 599.0}, {"date": "2020-07-24", "close": 7289.4789, "volume": 353.0}, {"date": "2020-07-27", "close": 7044.4544, "volume": 201.0}, {"date": "2020-07-28", "close": 6860.6861, "volume": 331.0}, {"date": "2020-07-29", "close": 6921.9422, "volume": 576.0}, {"date": "2020-07-30", "close": 7166.9667, "volume": 340.0}, {"date": "2020-07-31", "close": 7534.5034, "volume": 655.0}, {"date": "2020-08-03", "close": 8085.8086, "volume": 536.0}, {"date": "2020-08-04", "close": 8698.3698, "volume": 561.0}, {"date": "2020-08-05", "close": 8330.8331, "volume": 491.0}, {"date": "2020-08-06", "close": 8147.0647, "volume": 717.0}, {"date": "2020-08-07", "close": 6983.1983, "volume": 710.0}, {"date": "2020-08-10", "close": 6799.4299, "volume": 330.0}, {"date": "2020-08-11", "close": 6309.3809, "volume": 643.0}, {"date": "2020-08-12", "close": 5856.0856, "volume": 532.0}, {"date": "2020-08-13", "close": 6186.8687, "volume": 254.0}, {"date": "2020-08-14", "close": 5973.0848, "volume": 210.0}, {"date": "2020-08-17", "close": 5880.588, "volume": 151.0}, {"date": "2020-08-18", "close": 6493.1493, "volume": 9566.0}, {"date": "2020-08-19", "close": 6554.4054, "volume": 772.0}, {"date": "2020-08-20", "close": 6091.9217, "volume": 459.0}, {"date": "2020-08-21", "close": 5898.9649, "volume": 217.0}, {"date": "2020-08-24", "close": 5628.2128, "volume": 354.0}, {"date": "2020-08-25", "close": 5556.5431, "volume": 128.0}, {"date": "2020-08-26", "close": 5578.5953, "volume": 132.0}, {"date": "2020-08-27", "close": 5513.0513, "volume": 163.0}, {"date": "2020-08-28", "close": 5740.9241, "volume": 666.0}, {"date": "2020-08-31", "close": 5551.6427, "volume": 190.0}, {"date": "2020-09-01", "close": 5304.7805, "volume": 172.0}, {"date": "2020-09-02", "close": 5063.4313, "volume": 144.0}, {"date": "2020-09-03", "close": 4717.3342, "volume": 218.0}, {"date": "2020-09-04", "close": 4779.8155, "volume": 213.0}, {"date": "2020-09-08", "close": 4639.5389, "volume": 75.0}, {"date": "2020-09-09", "close": 4535.4035, "volume": 70.0}, {"date": "2020-09-10", "close": 4774.915, "volume": 113.0}, {"date": "2020-09-11", "close": 4631.5756, "volume": 271.0}, {"date": "2020-09-14", "close": 4667.7168, "volume": 82.0}, {"date": "2020-09-15", "close": 4869.2494, "volume": 232.0}, {"date": "2020-09-16", "close": 4913.9664, "volume": 324.0}, {"date": "2020-09-17", "close": 4722.8473, "volume": 115.0}, {"date": "2020-09-18", "close": 4622.9998, "volume": 133.0}, {"date": "2020-09-21", "close": 4619.937, "volume": 93.0}, {"date": "2020-09-22", "close": 4655.4655, "volume": 53.0}, {"date": "2020-09-23", "close": 4533.964, "volume": 55.0}, {"date": "2020-09-24", "close": 4463.1213, "volume": 99.0}, {"date": "2020-09-25", "close": 4398.1898, "volume": 74.0}, {"date": "2020-09-28", "close": 4445.357, "volume": 36.0}, {"date": "2020-09-29", "close": 4502.3252, "volume": 246.0}, {"date": "2020-09-30", "close": 4471.6972, "volume": 96.0}, {"date": "2020-10-01", "close": 4437.3937, "volume": 69.0}, {"date": "2020-10-02", "close": 4928.0553, "volume": 1957.0}, {"date": "2020-10-05", "close": 4683.0308, "volume": 297.0}, {"date": "2020-10-06", "close": 4519.4769, "volume": 143.0}, {"date": "2020-10-07", "close": 4563.5813, "volume": 109.0}, {"date": "2020-10-08", "close": 4656.0781, "volume": 313.0}, {"date": "2020-10-09", "close": 4931.1181, "volume": 482.0}, {"date": "2020-10-12", "close": 4875.9876, "volume": 499.0}, {"date": "2020-10-13", "close": 4698.3448, "volume": 227.0}, {"date": "2020-10-14", "close": 4686.0936, "volume": 92.0}, {"date": "2020-10-15", "close": 4556.2306, "volume": 108.0}, {"date": "2020-10-16", "close": 4491.9117, "volume": 111.0}, {"date": "2020-10-19", "close": 4532.3407, "volume": 162.0}, {"date": "2020-10-20", "close": 4461.2836, "volume": 115.0}, {"date": "2020-10-21", "close": 4471.6972, "volume": 56.0}, {"date": "2020-10-22", "close": 4471.6972, "volume": 93.0}, {"date": "2020-10-23", "close": 4440.4565, "volume": 100.0}, {"date": "2020-10-26", "close": 4217.4842, "volume": 372.0}, {"date": "2020-10-27", "close": 4006.1506, "volume": 92.0}, {"date": "2020-10-28", "close": 3898.9524, "volume": 121.0}, {"date": "2020-10-29", "close": 3796.0421, "volume": 96.0}, {"date": "2020-10-30", "close": 3721.9222, "volume": 65.0}, {"date": "2020-11-02", "close": 3767.2517, "volume": 73.0}, {"date": "2020-11-03", "close": 3185.3185, "volume": 489.0}, {"date": "2020-11-04", "close": 3283.3283, "volume": 105.0}, {"date": "2020-11-05", "close": 3582.8708, "volume": 89.0}, {"date": "2020-11-06", "close": 3303.5428, "volume": 94.0}, {"date": "2020-11-09", "close": 3484.2484, "volume": 99.0}, {"date": "2020-11-10", "close": 3552.8553, "volume": 65.0}, {"date": "2020-11-11", "close": 3771.5396, "volume": 108.0}, {"date": "2020-11-12", "close": 3981.0356, "volume": 296.0}, {"date": "2020-11-13", "close": 3720.6971, "volume": 271.0}, {"date": "2020-11-16", "close": 3576.1326, "volume": 105.0}, {"date": "2020-11-17", "close": 3542.4417, "volume": 80.0}, {"date": "2020-11-18", "close": 3501.4001, "volume": 97.0}, {"date": "2020-11-19", "close": 3583.4833, "volume": 284.0}, {"date": "2020-11-20", "close": 3908.1408, "volume": 385.0}, {"date": "2020-11-23", "close": 3829.733, "volume": 163.0}, {"date": "2020-11-24", "close": 3797.8798, "volume": 153.0}, {"date": "2020-11-25", "close": 3889.764, "volume": 82.0}, {"date": "2020-11-27", "close": 3889.764, "volume": 76.0}, {"date": "2020-11-30", "close": 3797.8798, "volume": 93.0}, {"date": "2020-12-01", "close": 3825.445, "volume": 114.0}, {"date": "2020-12-02", "close": 3877.5127, "volume": 66.0}, {"date": "2020-12-03", "close": 3920.392, "volume": 76.0}, {"date": "2020-12-04", "close": 4027.5903, "volume": 493.0}, {"date": "2020-12-07", "close": 4100.4789, "volume": 135.0}, {"date": "2020-12-08", "close": 4306.9182, "volume": 1475.0}, {"date": "2020-12-09", "close": 3974.91, "volume": 328.0}, {"date": "2020-12-10", "close": 3932.0307, "volume": 109.0}, {"date": "2020-12-11", "close": 4226.6727, "volume": 304.0}, {"date": "2020-12-14", "close": 4262.8138, "volume": 1053.0}, {"date": "2020-12-15", "close": 4238.3113, "volume": 159.0}, {"date": "2020-12-16", "close": 4165.4165, "volume": 122.0}, {"date": "2020-12-17", "close": 4018.4018, "volume": 128.0}, {"date": "2020-12-18", "close": 3926.5176, "volume": 140.0}, {"date": "2020-12-21", "close": 3885.476, "volume": 177.0}, {"date": "2020-12-22", "close": 3859.7485, "volume": 114.0}, {"date": "2020-12-23", "close": 4125.6001, "volume": 368.0}, {"date": "2020-12-24", "close": 4471.6972, "volume": 549.0}, {"date": "2020-12-28", "close": 4346.7347, "volume": 493.0}, {"date": "2020-12-29", "close": 4318.5568, "volume": 319.0}, {"date": "2020-12-30", "close": 4446.5822, "volume": 342.0}, {"date": "2020-12-31", "close": 4269.5519, "volume": 190.0}, {"date": "2021-01-04", "close": 4475.9851, "volume": 234.0}, {"date": "2021-01-05", "close": 4808.6059, "volume": 463.0}, {"date": "2021-01-06", "close": 4490.6866, "volume": 425.0}, {"date": "2021-01-07", "close": 4655.4655, "volume": 151.0}, {"date": "2021-01-08", "close": 4741.2241, "volume": 232.0}, {"date": "2021-01-11", "close": 4947.0447, "volume": 308.0}, {"date": "2021-01-12", "close": 6431.8932, "volume": 3300.0}, {"date": "2021-01-13", "close": 5547.3547, "volume": 1302.0}, {"date": "2021-01-14", "close": 5494.6745, "volume": 566.0}, {"date": "2021-01-15", "close": 5593.9094, "volume": 752.0}, {"date": "2021-01-19", "close": 6370.6371, "volume": 1003.0}, {"date": "2021-01-20", "close": 6554.4054, "volume": 1695.0}, {"date": "2021-01-21", "close": 6370.6371, "volume": 891.0}, {"date": "2021-01-22", "close": 6186.8687, "volume": 470.0}, {"date": "2021-01-25", "close": 5919.792, "volume": 744.0}, {"date": "2021-01-26", "close": 6370.6371, "volume": 1054.0}, {"date": "2021-01-27", "close": 5819.3319, "volume": 936.0}, {"date": "2021-01-28", "close": 5592.0717, "volume": 596.0}, {"date": "2021-01-29", "close": 5451.7952, "volume": 680.0}, {"date": "2021-02-01", "close": 5603.0978, "volume": 356.0}, {"date": "2021-02-02", "close": 5552.5554, "volume": 411.0}, {"date": "2021-02-03", "close": 5811.9812, "volume": 398.0}, {"date": "2021-02-04", "close": 6186.8687, "volume": 748.0}, {"date": "2021-02-05", "close": 6125.6126, "volume": 560.0}, {"date": "2021-02-08", "close": 7534.5034, "volume": 2134.0}, {"date": "2021-02-09", "close": 7350.7351, "volume": 1040.0}, {"date": "2021-02-10", "close": 7289.4789, "volume": 954.0}, {"date": "2021-02-11", "close": 7228.2228, "volume": 530.0}, {"date": "2021-02-12", "close": 7289.4789, "volume": 363.0}, {"date": "2021-02-16", "close": 7289.4789, "volume": 433.0}, {"date": "2021-02-17", "close": 8453.3453, "volume": 3210.0}, {"date": "2021-02-18", "close": 8759.6259, "volume": 5568.0}, {"date": "2021-02-19", "close": 7779.5279, "volume": 2115.0}, {"date": "2021-02-22", "close": 8698.3698, "volume": 4029.0}, {"date": "2021-02-23", "close": 7166.9667, "volume": 1437.0}, {"date": "2021-02-24", "close": 7595.7596, "volume": 561.0}, {"date": "2021-02-25", "close": 6860.6861, "volume": 724.0}, {"date": "2021-02-26", "close": 6921.9422, "volume": 4014.0}, {"date": "2021-03-01", "close": 6738.1738, "volume": 482.0}, {"date": "2021-03-02", "close": 6554.4054, "volume": 383.0}, {"date": "2021-03-03", "close": 6309.3809, "volume": 474.0}, {"date": "2021-03-04", "close": 5327.4452, "volume": 522.0}, {"date": "2021-03-05", "close": 5636.7887, "volume": 248.0}, {"date": "2021-03-08", "close": 5189.0064, "volume": 285.0}, {"date": "2021-03-09", "close": 5574.3074, "volume": 292.0}, {"date": "2021-03-10", "close": 5758.0758, "volume": 149.0}, {"date": "2021-03-11", "close": 6431.8932, "volume": 437.0}, {"date": "2021-03-12", "close": 6676.9177, "volume": 1328.0}, {"date": "2021-03-15", "close": 6431.8932, "volume": 224.0}, {"date": "2021-03-16", "close": 6370.6371, "volume": 175.0}, {"date": "2021-03-17", "close": 6554.4054, "volume": 169.0}, {"date": "2021-03-18", "close": 6248.1248, "volume": 159.0}, {"date": "2021-03-19", "close": 6921.9422, "volume": 2114.0}, {"date": "2021-03-22", "close": 6615.6616, "volume": 363.0}, {"date": "2021-03-23", "close": 6370.6371, "volume": 241.0}, {"date": "2021-03-24", "close": 6186.8687, "volume": 206.0}, {"date": "2021-03-25", "close": 6003.7129, "volume": 292.0}, {"date": "2021-03-26", "close": 5619.637, "volume": 209.0}, {"date": "2021-03-29", "close": 5347.0472, "volume": 244.0}, {"date": "2021-03-30", "close": 5408.3033, "volume": 136.0}, {"date": "2021-03-31", "close": 5574.3074, "volume": 424.0}, {"date": "2021-04-01", "close": 5941.8442, "volume": 549.0}, {"date": "2021-04-05", "close": 5715.1965, "volume": 109.0}, {"date": "2021-04-06", "close": 5635.5635, "volume": 269.0}, {"date": "2021-04-07", "close": 5540.004, "volume": 153.0}, {"date": "2021-04-08", "close": 5451.7952, "volume": 105.0}, {"date": "2021-04-09", "close": 5390.539, "volume": 85.0}, {"date": "2021-04-12", "close": 5133.2633, "volume": 145.0}, {"date": "2021-04-13", "close": 5032.1907, "volume": 139.0}, {"date": "2021-04-14", "close": 4922.5422, "volume": 116.0}, {"date": "2021-04-15", "close": 4717.9468, "volume": 101.0}, {"date": "2021-04-16", "close": 4410.441, "volume": 180.0}, {"date": "2021-04-19", "close": 4734.4859, "volume": 115.0}, {"date": "2021-04-20", "close": 4532.9533, "volume": 73.0}, {"date": "2021-04-21", "close": 4594.2094, "volume": 110.0}, {"date": "2021-04-22", "close": 4655.4655, "volume": 70.0}, {"date": "2021-04-23", "close": 4899.8775, "volume": 122.0}, {"date": "2021-04-26", "close": 4907.8408, "volume": 81.0}, {"date": "2021-04-27", "close": 4911.5161, "volume": 47.0}, {"date": "2021-04-28", "close": 4869.862, "volume": 40.0}, {"date": "2021-04-29", "close": 4977.6666, "volume": 44.0}, {"date": "2021-04-30", "close": 5014.4264, "volume": 150.0}, {"date": "2021-05-03", "close": 4912.1287, "volume": 76.0}, {"date": "2021-05-04", "close": 4856.3856, "volume": 63.0}, {"date": "2021-05-05", "close": 4672.0047, "volume": 29.0}, {"date": "2021-05-06", "close": 4548.2673, "volume": 93.0}, {"date": "2021-05-07", "close": 4410.441, "volume": 105.0}, {"date": "2021-05-10", "close": 4390.2265, "volume": 159.0}, {"date": "2021-05-11", "close": 4381.0381, "volume": 68.0}, {"date": "2021-05-12", "close": 4116.7179, "volume": 45.0}, {"date": "2021-05-13", "close": 3760.5135, "volume": 83.0}, {"date": "2021-05-14", "close": 4054.5429, "volume": 38.0}, {"date": "2021-05-17", "close": 4025.7526, "volume": 79.0}, {"date": "2021-05-18", "close": 4281.8032, "volume": 131.0}, {"date": "2021-05-19", "close": 4142.7518, "volume": 57.0}, {"date": "2021-05-20", "close": 4197.2697, "volume": 44.0}, {"date": "2021-05-21", "close": 4191.7567, "volume": 43.0}, {"date": "2021-05-24", "close": 4104.1604, "volume": 75.0}, {"date": "2021-05-25", "close": 4012.2762, "volume": 94.0}, {"date": "2021-05-26", "close": 4142.1392, "volume": 115.0}, {"date": "2021-05-27", "close": 4302.6303, "volume": 90.0}, {"date": "2021-05-28", "close": 4328.3578, "volume": 60.0}, {"date": "2021-06-01", "close": 4226.0601, "volume": 68.0}, {"date": "2021-06-02", "close": 4161.7412, "volume": 129.0}, {"date": "2021-06-03", "close": 4154.3904, "volume": 164.0}, {"date": "2021-06-04", "close": 4409.8285, "volume": 125.0}, {"date": "2021-06-07", "close": 4532.3407, "volume": 230.0}, {"date": "2021-06-08", "close": 4434.9435, "volume": 122.0}, {"date": "2021-06-09", "close": 4512.1262, "volume": 98.0}, {"date": "2021-06-10", "close": 4594.2094, "volume": 54.0}, {"date": "2021-06-11", "close": 4479.0479, "volume": 87.0}, {"date": "2021-06-14", "close": 4483.9484, "volume": 90.0}, {"date": "2021-06-15", "close": 4563.5813, "volume": 79.0}, {"date": "2021-06-16", "close": 4716.7217, "volume": 232.0}, {"date": "2021-06-17", "close": 4341.8342, "volume": 113.0}, {"date": "2021-06-18", "close": 4385.9386, "volume": 921.0}, {"date": "2021-06-21", "close": 4363.2738, "volume": 1560.0}, {"date": "2021-06-22", "close": 4194.2069, "volume": 263.0}, {"date": "2021-06-23", "close": 4055.7681, "volume": 148.0}, {"date": "2021-06-24", "close": 4134.7885, "volume": 254.0}, {"date": "2021-06-25", "close": 4195.432, "volume": 85.0}, {"date": "2021-06-28", "close": 4165.4165, "volume": 56.0}, {"date": "2021-06-29", "close": 4164.804, "volume": 95.0}, {"date": "2021-06-30", "close": 4112.7363, "volume": 50.0}, {"date": "2021-07-01", "close": 4104.1604, "volume": 58.0}, {"date": "2021-07-02", "close": 4050.8676, "volume": 100.0}, {"date": "2021-07-06", "close": 3938.7689, "volume": 65.0}, {"date": "2021-07-07", "close": 3859.7485, "volume": 151.0}, {"date": "2021-07-08", "close": 3784.4034, "volume": 107.0}, {"date": "2021-07-09", "close": 3898.3398, "volume": 73.0}, {"date": "2021-07-12", "close": 3767.8643, "volume": 45.0}, {"date": "2021-07-13", "close": 3718.2468, "volume": 165.0}, {"date": "2021-07-14", "close": 3682.1057, "volume": 294.0}, {"date": "2021-07-15", "close": 3639.2264, "volume": 92.0}, {"date": "2021-07-16", "close": 3530.1905, "volume": 197.0}, {"date": "2021-07-19", "close": 4095.5846, "volume": 1370.0}, {"date": "2021-07-20", "close": 3559.5935, "volume": 517.0}, {"date": "2021-07-21", "close": 3656.3781, "volume": 109.0}, {"date": "2021-07-22", "close": 4065.569, "volume": 652.0}, {"date": "2021-07-23", "close": 3877.5127, "volume": 1137.0}, {"date": "2021-07-26", "close": 3821.1571, "volume": 540.0}, {"date": "2021-07-27", "close": 4012.8888, "volume": 3695.0}, {"date": "2021-07-28", "close": 3922.8423, "volume": 430.0}, {"date": "2021-07-29", "close": 4083.3333, "volume": 665.0}, {"date": "2021-07-30", "close": 4199.1074, "volume": 2011.0}, {"date": "2021-08-02", "close": 4036.7787, "volume": 888.0}, {"date": "2021-08-03", "close": 4058.2183, "volume": 727.0}, {"date": "2021-08-04", "close": 3871.9997, "volume": 493.0}, {"date": "2021-08-05", "close": 3826.6702, "volume": 119.0}, {"date": "2021-08-06", "close": 3797.8798, "volume": 227.0}, {"date": "2021-08-09", "close": 3736.6237, "volume": 159.0}, {"date": "2021-08-10", "close": 3898.9524, "volume": 375.0}, {"date": "2021-08-11", "close": 3871.9997, "volume": 222.0}, {"date": "2021-08-12", "close": 3988.3863, "volume": 195.0}, {"date": "2021-08-13", "close": 3887.3137, "volume": 262.0}, {"date": "2021-08-16", "close": 3584.7085, "volume": 238.0}, {"date": "2021-08-17", "close": 3522.8398, "volume": 265.0}, {"date": "2021-08-18", "close": 3596.3471, "volume": 98.0}, {"date": "2021-08-19", "close": 3600.6351, "volume": 78.0}, {"date": "2021-08-20", "close": 3604.3104, "volume": 49.0}, {"date": "2021-08-23", "close": 3586.5461, "volume": 66.0}, {"date": "2021-08-24", "close": 3687.0062, "volume": 72.0}, {"date": "2021-08-25", "close": 3813.1938, "volume": 101.0}, {"date": "2021-08-26", "close": 3920.392, "volume": 85.0}, {"date": "2021-08-27", "close": 3981.6482, "volume": 85.0}, {"date": "2021-08-30", "close": 4042.9043, "volume": 82.0}, {"date": "2021-08-31", "close": 4123.7624, "volume": 72.0}, {"date": "2021-09-01", "close": 4208.9084, "volume": 83.0}, {"date": "2021-09-02", "close": 4060.056, "volume": 63.0}, {"date": "2021-09-03", "close": 3875.6751, "volume": 61.0}, {"date": "2021-09-07", "close": 3920.392, "volume": 69.0}, {"date": "2021-09-08", "close": 3801.5551, "volume": 65.0}, {"date": "2021-09-09", "close": 3828.5078, "volume": 33.0}, {"date": "2021-09-10", "close": 3859.7485, "volume": 96.0}, {"date": "2021-09-13", "close": 3828.5078, "volume": 35.0}, {"date": "2021-09-14", "close": 3746.4246, "volume": 40.0}, {"date": "2021-09-15", "close": 3794.2044, "volume": 180.0}, {"date": "2021-09-16", "close": 3747.6498, "volume": 38.0}, {"date": "2021-09-17", "close": 3725.5976, "volume": 146.0}, {"date": "2021-09-20", "close": 3730.498, "volume": 149.0}, {"date": "2021-09-21", "close": 3920.392, "volume": 174.0}, {"date": "2021-09-22", "close": 3846.2721, "volume": 71.0}, {"date": "2021-09-23", "close": 3859.1359, "volume": 64.0}, {"date": "2021-09-24", "close": 3955.9206, "volume": 68.0}, {"date": "2021-09-27", "close": 3951.0201, "volume": 72.0}, {"date": "2021-09-28", "close": 4104.1604, "volume": 1418.0}, {"date": "2021-09-29", "close": 3828.5078, "volume": 333.0}, {"date": "2021-09-30", "close": 3935.7061, "volume": 110.0}, {"date": "2021-10-01", "close": 3718.8594, "volume": 105.0}, {"date": "2021-10-04", "close": 3572.4572, "volume": 112.0}, {"date": "2021-10-05", "close": 3491.5992, "volume": 153.0}, {"date": "2021-10-06", "close": 3430.343, "volume": 59.0}, {"date": "2021-10-07", "close": 3509.976, "volume": 507.0}, {"date": "2021-10-08", "close": 3479.3479, "volume": 114.0}, {"date": "2021-10-11", "close": 3390.5265, "volume": 91.0}, {"date": "2021-10-12", "close": 3215.334, "volume": 157.0}, {"date": "2021-10-13", "close": 3320.6946, "volume": 169.0}, {"date": "2021-10-14", "close": 3377.6628, "volume": 84.0}, {"date": "2021-10-15", "close": 3380.113, "volume": 93.0}, {"date": "2021-10-18", "close": 3324.9825, "volume": 37.0}, {"date": "2021-10-19", "close": 3343.9719, "volume": 40.0}, {"date": "2021-10-20", "close": 3371.5371, "volume": 30.0}, {"date": "2021-10-21", "close": 3343.3593, "volume": 30.0}, {"date": "2021-10-22", "close": 3261.8887, "volume": 103.0}, {"date": "2021-10-25", "close": 3272.9148, "volume": 74.0}, {"date": "2021-10-26", "close": 3354.3854, "volume": 77.0}, {"date": "2021-10-27", "close": 3279.653, "volume": 188.0}, {"date": "2021-10-28", "close": 3247.1872, "volume": 88.0}, {"date": "2021-10-29", "close": 3246.5747, "volume": 57.0}, {"date": "2021-11-01", "close": 3216.5592, "volume": 168.0}, {"date": "2021-11-02", "close": 3143.6644, "volume": 108.0}, {"date": "2021-11-03", "close": 3735.3985, "volume": 826.0}, {"date": "2021-11-04", "close": 3552.8553, "volume": 156.0}, {"date": "2021-11-05", "close": 3541.2166, "volume": 55.0}, {"date": "2021-11-08", "close": 3614.1114, "volume": 65.0}, {"date": "2021-11-09", "close": 3587.7713, "volume": 50.0}, {"date": "2021-11-10", "close": 3430.343, "volume": 40.0}, {"date": "2021-11-11", "close": 3372.7623, "volume": 51.0}, {"date": "2021-11-12", "close": 3170.0045, "volume": 163.0}, {"date": "2021-11-15", "close": 3207.9833, "volume": 24.0}, {"date": "2021-11-16", "close": 3158.9784, "volume": 50.0}, {"date": "2021-11-17", "close": 3051.7802, "volume": 71.0}, {"date": "2021-11-18", "close": 2844.7345, "volume": 137.0}, {"date": "2021-11-19", "close": 2940.294, "volume": 56.0}, {"date": "2021-11-22", "close": 2854.5354, "volume": 125.0}, {"date": "2021-11-23", "close": 2784.0909, "volume": 76.0}, {"date": "2021-11-24", "close": 2940.294, "volume": 460.0}, {"date": "2021-11-26", "close": 3116.7117, "volume": 678.0}, {"date": "2021-11-29", "close": 2967.2467, "volume": 160.0}, {"date": "2021-11-30", "close": 3062.8063, "volume": 159.0}, {"date": "2021-12-01", "close": 3193.8944, "volume": 319.0}, {"date": "2021-12-02", "close": 2879.0379, "volume": 262.0}, {"date": "2021-12-03", "close": 2695.2695, "volume": 102.0}, {"date": "2021-12-06", "close": 2603.3853, "volume": 225.0}, {"date": "2021-12-07", "close": 2879.0379, "volume": 220.0}, {"date": "2021-12-08", "close": 3111.8112, "volume": 176.0}, {"date": "2021-12-09", "close": 3246.5747, "volume": 117.0}, {"date": "2021-12-10", "close": 3382.5633, "volume": 144.0}, {"date": "2021-12-13", "close": 2858.2108, "volume": 190.0}, {"date": "2021-12-14", "close": 2894.3519, "volume": 78.0}, {"date": "2021-12-15", "close": 2962.9588, "volume": 121.0}, {"date": "2021-12-16", "close": 2778.5779, "volume": 78.0}, {"date": "2021-12-17", "close": 2863.1113, "volume": 81.0}, {"date": "2021-12-20", "close": 2742.4367, "volume": 52.0}, {"date": "2021-12-21", "close": 2746.1121, "volume": 90.0}, {"date": "2021-12-22", "close": 2757.1382, "volume": 56.0}, {"date": "2021-12-23", "close": 2686.6937, "volume": 116.0}, {"date": "2021-12-27", "close": 2517.6268, "volume": 202.0}, {"date": "2021-12-28", "close": 2419.617, "volume": 201.0}, {"date": "2021-12-29", "close": 2471.6847, "volume": 884.0}, {"date": "2021-12-30", "close": 2387.7638, "volume": 268.0}, {"date": "2021-12-31", "close": 2306.9057, "volume": 188.0}, {"date": "2022-01-03", "close": 2442.2817, "volume": 104.0}, {"date": "2022-01-04", "close": 2389.6015, "volume": 111.0}, {"date": "2022-01-05", "close": 2363.2613, "volume": 88.0}, {"date": "2022-01-06", "close": 2287.3037, "volume": 64.0}, {"date": "2022-01-07", "close": 2248.7124, "volume": 99.0}, {"date": "2022-01-10", "close": 2284.8535, "volume": 167.0}, {"date": "2022-01-11", "close": 2289.754, "volume": 88.0}, {"date": "2022-01-12", "close": 2297.1047, "volume": 74.0}, {"date": "2022-01-13", "close": 2102.3102, "volume": 216.0}, {"date": "2022-01-14", "close": 2105.9856, "volume": 88.0}, {"date": "2022-01-18", "close": 2010.426, "volume": 149.0}, {"date": "2022-01-19", "close": 1989.599, "volume": 53.0}, {"date": "2022-01-20", "close": 1914.8665, "volume": 52.0}, {"date": "2022-01-21", "close": 1854.2229, "volume": 162.0}, {"date": "2022-01-24", "close": 1837.6838, "volume": 104.0}, {"date": "2022-01-25", "close": 1898.9399, "volume": 65.0}, {"date": "2022-01-26", "close": 1794.8045, "volume": 55.0}, {"date": "2022-01-27", "close": 1807.0557, "volume": 102.0}, {"date": "2022-01-28", "close": 1781.9346, "volume": 81.0}, {"date": "2022-01-31", "close": 1838.2963, "volume": 55.0}, {"date": "2022-02-01", "close": 1914.8665, "volume": 61.0}, {"date": "2022-02-02", "close": 1961.4211, "volume": 29.0}, {"date": "2022-02-03", "close": 1911.1911, "volume": 43.0}, {"date": "2022-02-04", "close": 2022.9835, "volume": 61.0}, {"date": "2022-02-07", "close": 1990.2054, "volume": 79.0}, {"date": "2022-02-08", "close": 1969.997, "volume": 31.0}, {"date": "2022-02-09", "close": 1996.9497, "volume": 43.0}, {"date": "2022-02-10", "close": 1977.3477, "volume": 45.0}, {"date": "2022-02-11", "close": 1941.2066, "volume": 92.0}, {"date": "2022-02-14", "close": 1870.1495, "volume": 73.0}, {"date": "2022-02-15", "close": 1900.7776, "volume": 78.0}, {"date": "2022-02-16", "close": 1906.603, "volume": 56.0}, {"date": "2022-02-17", "close": 1840.134, "volume": 51.0}, {"date": "2022-02-18", "close": 1775.472, "volume": 66.0}, {"date": "2022-02-22", "close": 1715.1715, "volume": 63.0}, {"date": "2022-02-23", "close": 1745.7996, "volume": 108.0}, {"date": "2022-02-24", "close": 1805.218, "volume": 66.0}, {"date": "2022-02-25", "close": 1857.8983, "volume": 46.0}, {"date": "2022-02-28", "close": 1935.081, "volume": 94.0}, {"date": "2022-03-01", "close": 1860.3485, "volume": 61.0}, {"date": "2022-03-02", "close": 1837.6838, "volume": 120.0}, {"date": "2022-03-03", "close": 1826.6577, "volume": 71.0}, {"date": "2022-03-04", "close": 1777.0402, "volume": 61.0}, {"date": "2022-03-07", "close": 1623.2873, "volume": 70.0}, {"date": "2022-03-08", "close": 1693.1193, "volume": 30.0}, {"date": "2022-03-09", "close": 1745.7996, "volume": 41.0}, {"date": "2022-03-10", "close": 1733.5484, "volume": 51.0}, {"date": "2022-03-11", "close": 1709.6585, "volume": 36.0}, {"date": "2022-03-14", "close": 1653.9154, "volume": 39.0}, {"date": "2022-03-15", "close": 1635.5386, "volume": 50.0}, {"date": "2022-03-16", "close": 1623.8999, "volume": 69.0}, {"date": "2022-03-17", "close": 1713.3338, "volume": 179.0}, {"date": "2022-03-18", "close": 1869.537, "volume": 135.0}, {"date": "2022-03-21", "close": 1840.7466, "volume": 23.0}, {"date": "2022-03-22", "close": 1860.3485, "volume": 54.0}, {"date": "2022-03-23", "close": 1939.9815, "volume": 36.0}, {"date": "2022-03-24", "close": 1974.8975, "volume": 80.0}, {"date": "2022-03-25", "close": 1990.8241, "volume": 50.0}, {"date": "2022-03-28", "close": 1930.1805, "volume": 45.0}, {"date": "2022-03-29", "close": 1960.196, "volume": 149.0}, {"date": "2022-03-30", "close": 1873.2123, "volume": 80.0}, {"date": "2022-03-31", "close": 1815.019, "volume": 72.0}, {"date": "2022-04-01", "close": 1813.1813, "volume": 30.0}, {"date": "2022-04-04", "close": 1923.4423, "volume": 25.0}, {"date": "2022-04-05", "close": 1814.4064, "volume": 31.0}, {"date": "2022-04-06", "close": 1813.1813, "volume": 44.0}, {"date": "2022-04-07", "close": 1715.7841, "volume": 37.0}, {"date": "2022-04-08", "close": 1736.6112, "volume": 50.0}, {"date": "2022-04-11", "close": 1710.271, "volume": 41.0}, {"date": "2022-04-12", "close": 1683.3183, "volume": 59.0}, {"date": "2022-04-13", "close": 1717.6218, "volume": 68.0}, {"date": "2022-04-14", "close": 1705.9831, "volume": 77.0}, {"date": "2022-04-18", "close": 1531.4031, "volume": 141.0}, {"date": "2022-04-19", "close": 1532.0157, "volume": 33.0}, {"date": "2022-04-20", "close": 1556.5181, "volume": 76.0}, {"date": "2022-04-21", "close": 1592.0406, "volume": 119.0}, {"date": "2022-04-22", "close": 1565.7066, "volume": 38.0}, {"date": "2022-04-25", "close": 1489.1364, "volume": 80.0}, {"date": "2022-04-26", "close": 1457.8958, "volume": 85.0}, {"date": "2022-04-27", "close": 1470.3185, "volume": 102.0}, {"date": "2022-04-28", "close": 1446.8697, "volume": 101.0}, {"date": "2022-04-29", "close": 1467.6968, "volume": 18.0}, {"date": "2022-05-02", "close": 1437.0687, "volume": 27.0}, {"date": "2022-05-03", "close": 1416.8542, "volume": 43.0}, {"date": "2022-05-04", "close": 1417.4667, "volume": 44.0}, {"date": "2022-05-05", "close": 1385.001, "volume": 65.0}, {"date": "2022-05-06", "close": 1396.2047, "volume": 30.0}, {"date": "2022-05-09", "close": 1234.3109, "volume": 120.0}, {"date": "2022-05-10", "close": 1226.3476, "volume": 73.0}, {"date": "2022-05-11", "close": 1120.9871, "volume": 74.0}, {"date": "2022-05-12", "close": 1117.9243, "volume": 125.0}, {"date": "2022-05-13", "close": 1176.1176, "volume": 155.0}, {"date": "2022-05-16", "close": 1188.9814, "volume": 141.0}, {"date": "2022-05-17", "close": 1225.7351, "volume": 103.0}, {"date": "2022-05-18", "close": 1176.1176, "volume": 74.0}, {"date": "2022-05-19", "close": 1274.1274, "volume": 38.0}, {"date": "2022-05-20", "close": 1218.9969, "volume": 136.0}, {"date": "2022-05-23", "close": 1225.1225, "volume": 47.0}, {"date": "2022-05-24", "close": 1192.6568, "volume": 23.0}, {"date": "2022-05-25", "close": 1163.8664, "volume": 21.0}, {"date": "2022-05-26", "close": 1169.992, "volume": 26.0}, {"date": "2022-05-27", "close": 1179.1804, "volume": 81.0}, {"date": "2022-05-31", "close": 1238.5989, "volume": 145.0}, {"date": "2022-06-01", "close": 1375.1939, "volume": 126.0}, {"date": "2022-06-02", "close": 1439.5189, "volume": 1290.0}, {"date": "2022-06-03", "close": 1353.7604, "volume": 254.0}, {"date": "2022-06-06", "close": 1294.3419, "volume": 123.0}, {"date": "2022-06-07", "close": 1307.8183, "volume": 144.0}, {"date": "2022-06-08", "close": 1389.9015, "volume": 116.0}, {"date": "2022-06-09", "close": 1409.5034, "volume": 184.0}, {"date": "2022-06-10", "close": 1359.886, "volume": 54.0}, {"date": "2022-06-13", "close": 1325.5826, "volume": 106.0}, {"date": "2022-06-14", "close": 1268.0018, "volume": 51.0}, {"date": "2022-06-15", "close": 1267.3892, "volume": 26.0}, {"date": "2022-06-16", "close": 1221.4471, "volume": 48.0}, {"date": "2022-06-17", "close": 1225.1225, "volume": 40.0}, {"date": "2022-06-21", "close": 1203.6829, "volume": 53.0}, {"date": "2022-06-22", "close": 1204.2954, "volume": 62.0}, {"date": "2022-06-23", "close": 1288.2163, "volume": 130.0}, {"date": "2022-06-24", "close": 1347.6348, "volume": 90.0}, {"date": "2022-06-27", "close": 1347.6348, "volume": 63.0}, {"date": "2022-06-28", "close": 1323.1323, "volume": 77.0}, {"date": "2022-06-29", "close": 1416.2416, "volume": 71.0}, {"date": "2022-06-30", "close": 1531.4031, "volume": 89.0}, {"date": "2022-07-01", "close": 1612.8738, "volume": 84.0}, {"date": "2022-07-05", "close": 1776.4276, "volume": 155.0}, {"date": "2022-07-06", "close": 1776.4276, "volume": 68.0}, {"date": "2022-07-07", "close": 1898.9399, "volume": 146.0}, {"date": "2022-07-08", "close": 1856.0606, "volume": 97.0}, {"date": "2022-07-11", "close": 1653.9154, "volume": 106.0}, {"date": "2022-07-12", "close": 1684.5435, "volume": 35.0}, {"date": "2022-07-13", "close": 1618.3868, "volume": 47.0}, {"date": "2022-07-14", "close": 1565.7066, "volume": 62.0}, {"date": "2022-07-15", "close": 1583.4708, "volume": 64.0}, {"date": "2022-07-18", "close": 1593.8844, "volume": 27.0}, {"date": "2022-07-19", "close": 1549.78, "volume": 80.0}, {"date": "2022-07-20", "close": 1562.0312, "volume": 75.0}, {"date": "2022-07-21", "close": 1568.1568, "volume": 88.0}, {"date": "2022-07-22", "close": 1470.147, "volume": 47.0}, {"date": "2022-07-25", "close": 1470.147, "volume": 76.0}, {"date": "2022-07-26", "close": 1384.3884, "volume": 32.0}, {"date": "2022-07-27", "close": 1353.7604, "volume": 20.0}, {"date": "2022-07-28", "close": 1358.6609, "volume": 33.0}, {"date": "2022-07-29", "close": 1470.147, "volume": 258.0}, {"date": "2022-08-01", "close": 1580.408, "volume": 126.0}, {"date": "2022-08-02", "close": 1634.926, "volume": 55.0}, {"date": "2022-08-03", "close": 1633.7009, "volume": 66.0}, {"date": "2022-08-04", "close": 1714.559, "volume": 222.0}, {"date": "2022-08-05", "close": 1720.6846, "volume": 115.0}, {"date": "2022-08-08", "close": 2094.3469, "volume": 1017.0}, {"date": "2022-08-09", "close": 1862.1862, "volume": 286.0}, {"date": "2022-08-10", "close": 1905.0655, "volume": 102.0}, {"date": "2022-08-11", "close": 1868.9244, "volume": 146.0}, {"date": "2022-08-12", "close": 1715.1715, "volume": 143.0}, {"date": "2022-08-15", "close": 1666.7792, "volume": 35.0}, {"date": "2022-08-16", "close": 1592.6593, "volume": 159.0}, {"date": "2022-08-17", "close": 1581.0206, "volume": 29.0}, {"date": "2022-08-18", "close": 1611.6487, "volume": 28.0}, {"date": "2022-08-19", "close": 1588.9839, "volume": 15.0}, {"date": "2022-08-22", "close": 1522.8273, "volume": 25.0}, {"date": "2022-08-23", "close": 1478.7229, "volume": 37.0}, {"date": "2022-08-24", "close": 1470.147, "volume": 31.0}, {"date": "2022-08-25", "close": 1505.6756, "volume": 24.0}, {"date": "2022-08-26", "close": 1459.9785, "volume": 30.0}, {"date": "2022-08-29", "close": 1402.7653, "volume": 47.0}, {"date": "2022-08-30", "close": 1392.9582, "volume": 25.0}, {"date": "2022-08-31", "close": 1439.5189, "volume": 38.0}, {"date": "2022-09-01", "close": 1405.8281, "volume": 24.0}, {"date": "2022-09-02", "close": 1418.0793, "volume": 36.0}, {"date": "2022-09-06", "close": 1353.1478, "volume": 12.0}, {"date": "2022-09-07", "close": 1261.2636, "volume": 174.0}, {"date": "2022-09-08", "close": 1264.939, "volume": 31.0}, {"date": "2022-09-09", "close": 1100.16, "volume": 492.0}, {"date": "2022-09-12", "close": 1088.5214, "volume": 126.0}, {"date": "2022-09-13", "close": 1103.8354, "volume": 76.0}, {"date": "2022-09-14", "close": 956.2081, "volume": 325.0}, {"date": "2022-09-15", "close": 907.8158, "volume": 235.0}, {"date": "2022-09-16", "close": 857.5858, "volume": 512.0}, {"date": "2022-09-19", "close": 772.4397, "volume": 483.0}, {"date": "2022-09-20", "close": 747.9373, "volume": 233.0}, {"date": "2022-09-21", "close": 751.6127, "volume": 248.0}, {"date": "2022-09-22", "close": 739.3614, "volume": 202.0}, {"date": "2022-09-23", "close": 673.8174, "volume": 289.0}, {"date": "2022-09-26", "close": 673.8174, "volume": 161.0}, {"date": "2022-09-27", "close": 723.4348, "volume": 187.0}, {"date": "2022-09-28", "close": 736.9112, "volume": 203.0}, {"date": "2022-09-29", "close": 676.8802, "volume": 198.0}, {"date": "2022-09-30", "close": 673.8174, "volume": 203.0}, {"date": "2022-10-03", "close": 681.7807, "volume": 407.0}, {"date": "2022-10-04", "close": 661.5662, "volume": 703.0}, {"date": "2022-10-05", "close": 667.6918, "volume": 308.0}, {"date": "2022-10-06", "close": 654.828, "volume": 767.0}, {"date": "2022-10-07", "close": 613.7864, "volume": 451.0}, {"date": "2022-10-10", "close": 588.0588, "volume": 157.0}, {"date": "2022-10-11", "close": 576.4201, "volume": 129.0}, {"date": "2022-10-12", "close": 612.5613, "volume": 276.0}, {"date": "2022-10-13", "close": 612.5613, "volume": 134.0}, {"date": "2022-10-14", "close": 654.828, "volume": 365.0}, {"date": "2022-10-17", "close": 613.7864, "volume": 385.0}, {"date": "2022-10-18", "close": 643.1893, "volume": 1026.0}, {"date": "2022-10-19", "close": 630.9381, "volume": 532.0}, {"date": "2022-10-20", "close": 594.797, "volume": 327.0}, {"date": "2022-10-21", "close": 592.3467, "volume": 163.0}, {"date": "2022-10-24", "close": 595.4095, "volume": 261.0}, {"date": "2022-10-25", "close": 581.9332, "volume": 208.0}, {"date": "2022-10-26", "close": 651.1526, "volume": 1084.0}, {"date": "2022-10-27", "close": 636.4511, "volume": 337.0}, {"date": "2022-10-28", "close": 657.2782, "volume": 269.0}, {"date": "2022-10-31", "close": 649.3149, "volume": 154.0}, {"date": "2022-11-01", "close": 644.4144, "volume": 203.0}, {"date": "2022-11-02", "close": 642.5768, "volume": 69.0}, {"date": "2022-11-03", "close": 644.4144, "volume": 94.0}, {"date": "2022-11-04", "close": 618.6869, "volume": 104.0}, {"date": "2022-11-07", "close": 598.4723, "volume": 163.0}, {"date": "2022-11-08", "close": 547.6298, "volume": 134.0}, {"date": "2022-11-09", "close": 495.5621, "volume": 193.0}, {"date": "2022-11-10", "close": 490.049, "volume": 175.0}, {"date": "2022-11-11", "close": 542.1167, "volume": 125.0}, {"date": "2022-11-14", "close": 550.08, "volume": 148.0}, {"date": "2022-11-15", "close": 523.7399, "volume": 1632.0}, {"date": "2022-11-16", "close": 413.0207, "volume": 806.0}, {"date": "2022-11-17", "close": 374.5187, "volume": 528.0}, {"date": "2022-11-18", "close": 364.0182, "volume": 291.0}, {"date": "2022-11-21", "close": 392.0196, "volume": 946.0}, {"date": "2022-11-22", "close": 409.5205, "volume": 1322.0}, {"date": "2022-11-23", "close": 432.2716, "volume": 336.0}, {"date": "2022-11-25", "close": 399.02, "volume": 193.0}, {"date": "2022-11-28", "close": 400.77, "volume": 106.0}, {"date": "2022-11-29", "close": 402.5201, "volume": 186.0}, {"date": "2022-11-30", "close": 369.426, "volume": 392.0}, {"date": "2022-12-01", "close": 372.7686, "volume": 109.0}, {"date": "2022-12-02", "close": 361.3931, "volume": 278.0}, {"date": "2022-12-05", "close": 344.7672, "volume": 181.0}, {"date": "2022-12-06", "close": 315.0158, "volume": 141.0}, {"date": "2022-12-07", "close": 302.7651, "volume": 129.0}, {"date": "2022-12-08", "close": 304.5152, "volume": 131.0}, {"date": "2022-12-09", "close": 290.5145, "volume": 229.0}, {"date": "2022-12-12", "close": 278.2639, "volume": 286.0}, {"date": "2022-12-13", "close": 280.014, "volume": 141.0}, {"date": "2022-12-14", "close": 306.2653, "volume": 1046.0}, {"date": "2022-12-15", "close": 290.5145, "volume": 166.0}, {"date": "2022-12-16", "close": 280.014, "volume": 269.0}, {"date": "2022-12-19", "close": 252.0126, "volume": 279.0}, {"date": "2022-12-20", "close": 250.2625, "volume": 137.0}, {"date": "2022-12-21", "close": 250.2625, "volume": 159.0}, {"date": "2022-12-22", "close": 259.643, "volume": 70.0}, {"date": "2022-12-23", "close": 248.5124, "volume": 84.0}, {"date": "2022-12-27", "close": 220.511, "volume": 97.0}, {"date": "2022-12-28", "close": 224.0112, "volume": 42.0}, {"date": "2022-12-29", "close": 243.2622, "volume": 681.0}, {"date": "2022-12-30", "close": 341.2671, "volume": 3678.0}, {"date": "2023-01-03", "close": 411.2706, "volume": 1577.0}, {"date": "2023-01-04", "close": 374.5187, "volume": 596.0}, {"date": "2023-01-05", "close": 381.5191, "volume": 150.0}, {"date": "2023-01-06", "close": 350.0175, "volume": 223.0}, {"date": "2023-01-09", "close": 336.0168, "volume": 256.0}, {"date": "2023-01-10", "close": 392.0196, "volume": 576.0}, {"date": "2023-01-11", "close": 355.2678, "volume": 524.0}, {"date": "2023-01-12", "close": 374.5187, "volume": 355.0}, {"date": "2023-01-13", "close": 411.2706, "volume": 338.0}, {"date": "2023-01-17", "close": 425.2713, "volume": 1283.0}, {"date": "2023-01-18", "close": 393.7697, "volume": 285.0}, {"date": "2023-01-19", "close": 360.518, "volume": 179.0}, {"date": "2023-01-20", "close": 377.1264, "volume": 111.0}, {"date": "2023-01-23", "close": 390.2695, "volume": 92.0}, {"date": "2023-01-24", "close": 388.5194, "volume": 383.0}, {"date": "2023-01-25", "close": 360.518, "volume": 360.0}, {"date": "2023-01-26", "close": 353.5177, "volume": 203.0}, {"date": "2023-01-27", "close": 400.77, "volume": 579.0}, {"date": "2023-01-30", "close": 413.0207, "volume": 327.0}, {"date": "2023-01-31", "close": 433.4092, "volume": 215.0}, {"date": "2023-02-01", "close": 432.2716, "volume": 225.0}, {"date": "2023-02-02", "close": 446.2723, "volume": 187.0}, {"date": "2023-02-03", "close": 432.2716, "volume": 106.0}, {"date": "2023-02-06", "close": 428.7714, "volume": 26.0}, {"date": "2023-02-07", "close": 407.7704, "volume": 149.0}, {"date": "2023-02-08", "close": 397.2699, "volume": 85.0}, {"date": "2023-02-09", "close": 404.2702, "volume": 203.0}, {"date": "2023-02-10", "close": 381.5191, "volume": 91.0}, {"date": "2023-02-13", "close": 393.7697, "volume": 48.0}, {"date": "2023-02-14", "close": 399.02, "volume": 75.0}, {"date": "2023-02-15", "close": 409.5205, "volume": 110.0}, {"date": "2023-02-16", "close": 393.7697, "volume": 173.0}, {"date": "2023-02-17", "close": 406.0203, "volume": 46.0}, {"date": "2023-02-21", "close": 393.7697, "volume": 24.0}, {"date": "2023-02-22", "close": 385.0193, "volume": 11.0}, {"date": "2023-02-23", "close": 379.769, "volume": 48.0}, {"date": "2023-02-24", "close": 374.5187, "volume": 22.0}, {"date": "2023-02-27", "close": 369.2685, "volume": 72.0}, {"date": "2023-02-28", "close": 402.5201, "volume": 170.0}, {"date": "2023-03-01", "close": 393.7697, "volume": 47.0}, {"date": "2023-03-02", "close": 385.0193, "volume": 36.0}, {"date": "2023-03-03", "close": 390.2695, "volume": 21.0}, {"date": "2023-03-06", "close": 378.0189, "volume": 52.0}, {"date": "2023-03-07", "close": 355.2678, "volume": 55.0}, {"date": "2023-03-08", "close": 350.0175, "volume": 46.0}, {"date": "2023-03-09", "close": 326.3913, "volume": 98.0}, {"date": "2023-03-10", "close": 285.2643, "volume": 260.0}, {"date": "2023-03-13", "close": 260.763, "volume": 334.0}, {"date": "2023-03-14", "close": 262.5131, "volume": 40.0}, {"date": "2023-03-15", "close": 273.0137, "volume": 64.0}, {"date": "2023-03-16", "close": 276.5138, "volume": 65.0}, {"date": "2023-03-17", "close": 262.5131, "volume": 107.0}, {"date": "2023-03-20", "close": 248.5124, "volume": 69.0}, {"date": "2023-03-21", "close": 267.7634, "volume": 27.0}, {"date": "2023-03-22", "close": 262.5131, "volume": 16.0}, {"date": "2023-03-23", "close": 260.763, "volume": 36.0}, {"date": "2023-03-24", "close": 269.5135, "volume": 45.0}, {"date": "2023-03-27", "close": 288.7644, "volume": 82.0}, {"date": "2023-03-28", "close": 281.7641, "volume": 32.0}, {"date": "2023-03-29", "close": 288.7644, "volume": 100.0}, {"date": "2023-03-30", "close": 300.9275, "volume": 127.0}, {"date": "2023-03-31", "close": 297.5149, "volume": 71.0}, {"date": "2023-04-03", "close": 302.7651, "volume": 34.0}, {"date": "2023-04-04", "close": 297.5149, "volume": 29.0}, {"date": "2023-04-05", "close": 297.5149, "volume": 40.0}, {"date": "2023-04-06", "close": 280.014, "volume": 16.0}, {"date": "2023-04-10", "close": 276.5138, "volume": 23.0}, {"date": "2023-04-11", "close": 276.5138, "volume": 30.0}, {"date": "2023-04-12", "close": 262.5131, "volume": 46.0}, {"date": "2023-04-13", "close": 277.4239, "volume": 43.0}, {"date": "2023-04-14", "close": 315.0158, "volume": 708.0}, {"date": "2023-04-17", "close": 309.7655, "volume": 59.0}, {"date": "2023-04-18", "close": 297.7074, "volume": 12.0}, {"date": "2023-04-19", "close": 295.7648, "volume": 21.0}, {"date": "2023-04-20", "close": 269.496, "volume": 55.0}, {"date": "2023-04-21", "close": 273.0137, "volume": 22911.0}, {"date": "2023-04-24", "close": 246.7623, "volume": 1799.0}, {"date": "2023-04-25", "close": 231.0116, "volume": 408.0}, {"date": "2023-04-26", "close": 238.8869, "volume": 189.0}, {"date": "2023-04-27", "close": 241.5121, "volume": 175.0}, {"date": "2023-04-28", "close": 201.2601, "volume": 919.0}, {"date": "2023-05-01", "close": 192.5096, "volume": 545.0}, {"date": "2023-05-02", "close": 196.0098, "volume": 378.0}, {"date": "2023-05-03", "close": 180.259, "volume": 416.0}, {"date": "2023-05-04", "close": 175.0088, "volume": 435.0}, {"date": "2023-05-05", "close": 169.7585, "volume": 590.0}, {"date": "2023-05-08", "close": 169.7585, "volume": 490.0}, {"date": "2023-05-09", "close": 171.5086, "volume": 172.0}, {"date": "2023-05-10", "close": 171.5261, "volume": 580.0}, {"date": "2023-05-11", "close": 174.9562, "volume": 333.0}, {"date": "2023-05-12", "close": 170.091, "volume": 8173.0}, {"date": "2023-05-15", "close": 134.3192, "volume": 3612.0}, {"date": "2023-05-16", "close": 126.0063, "volume": 3374.0}, {"date": "2023-05-17", "close": 126.0063, "volume": 753.0}, {"date": "2023-05-18", "close": 126.0063, "volume": 4578.0}, {"date": "2023-05-19", "close": 133.0067, "volume": 92596.0}, {"date": "2023-05-22", "close": 124.2737, "volume": 5054.0}, {"date": "2023-05-23", "close": 128.1064, "volume": 3437.0}, {"date": "2023-05-24", "close": 119.9335, "volume": 1882.0}, {"date": "2023-05-25", "close": 118.9359, "volume": 1319.0}, {"date": "2023-05-26", "close": 118.1309, "volume": 1011.0}, {"date": "2023-05-30", "close": 113.9307, "volume": 1120.0}, {"date": "2023-05-31", "close": 113.7382, "volume": 923.0}, {"date": "2023-06-01", "close": 111.1306, "volume": 1220.0}, {"date": "2023-06-02", "close": 105.0228, "volume": 442.0}, {"date": "2023-06-05", "close": 106.7903, "volume": 203.0}, {"date": "2023-06-06", "close": 108.5054, "volume": 231.0}, {"date": "2023-06-07", "close": 123.3287, "volume": 5442.0}, {"date": "2023-06-08", "close": 120.756, "volume": 1734.0}, {"date": "2023-06-09", "close": 119.0235, "volume": 1752.0}, {"date": "2023-06-12", "close": 126.0063, "volume": 1444.0}, {"date": "2023-06-13", "close": 124.2562, "volume": 676.0}, {"date": "2023-06-14", "close": 121.7711, "volume": 424.0}, {"date": "2023-06-15", "close": 118.1309, "volume": 464.0}, {"date": "2023-06-16", "close": 119.006, "volume": 1034.0}, {"date": "2023-06-20", "close": 129.4365, "volume": 1375.0}, {"date": "2023-06-21", "close": 133.0067, "volume": 836.0}, {"date": "2023-06-22", "close": 130.6764, "volume": 904.0}, {"date": "2023-06-23", "close": 140.007, "volume": 1370.0}, {"date": "2023-06-26", "close": 153.3077, "volume": 16091.0}, {"date": "2023-06-27", "close": 127.3014, "volume": 3388.0}, {"date": "2023-06-28", "close": 131.2566, "volume": 1672.0}, {"date": "2023-06-29", "close": 134.7567, "volume": 1241.0}, {"date": "2023-06-30", "close": 131.6416, "volume": 875.0}, {"date": "2023-07-03", "close": 130.049, "volume": 689.0}, {"date": "2023-07-05", "close": 127.0914, "volume": 402.0}, {"date": "2023-07-06", "close": 120.756, "volume": 917.0}, {"date": "2023-07-07", "close": 114.8057, "volume": 724.0}, {"date": "2023-07-10", "close": 120.756, "volume": 541.0}, {"date": "2023-07-11", "close": 123.2237, "volume": 441.0}, {"date": "2023-07-12", "close": 131.2566, "volume": 1570.0}, {"date": "2023-07-13", "close": 133.0067, "volume": 887.0}, {"date": "2023-07-14", "close": 131.7816, "volume": 934.0}, {"date": "2023-07-17", "close": 126.1813, "volume": 442.0}, {"date": "2023-07-18", "close": 136.5068, "volume": 683.0}, {"date": "2023-07-19", "close": 130.7315, "volume": 382.0}, {"date": "2023-07-20", "close": 133.0067, "volume": 222.0}, {"date": "2023-07-21", "close": 131.2566, "volume": 252.0}, {"date": "2023-07-24", "close": 129.0865, "volume": 382.0}, {"date": "2023-07-25", "close": 128.1939, "volume": 327.0}, {"date": "2023-07-26", "close": 127.7389, "volume": 244.0}, {"date": "2023-07-27", "close": 122.6811, "volume": 131.0}, {"date": "2023-07-28", "close": 128.2814, "volume": 260.0}, {"date": "2023-07-31", "close": 122.5586, "volume": 538.0}, {"date": "2023-08-01", "close": 126.5313, "volume": 581.0}, {"date": "2023-08-02", "close": 126.0063, "volume": 640.0}, {"date": "2023-08-03", "close": 120.756, "volume": 139.0}, {"date": "2023-08-04", "close": 117.4484, "volume": 875.0}, {"date": "2023-08-07", "close": 115.5058, "volume": 1008.0}, {"date": "2023-08-08", "close": 115.5058, "volume": 361.0}, {"date": "2023-08-09", "close": 120.161, "volume": 499.0}, {"date": "2023-08-10", "close": 127.4939, "volume": 913.0}, {"date": "2023-08-11", "close": 118.3932, "volume": 250.0}, {"date": "2023-08-14", "close": 106.8603, "volume": 553.0}, {"date": "2023-08-15", "close": 107.1929, "volume": 283.0}, {"date": "2023-08-16", "close": 108.8554, "volume": 574.0}, {"date": "2023-08-17", "close": 105.0578, "volume": 406.0}, {"date": "2023-08-18", "close": 105.1803, "volume": 270.0}, {"date": "2023-08-21", "close": 106.7903, "volume": 262.0}, {"date": "2023-08-22", "close": 119.881, "volume": 8799.0}, {"date": "2023-08-23", "close": 121.1061, "volume": 3348.0}, {"date": "2023-08-24", "close": 113.7557, "volume": 783.0}, {"date": "2023-08-25", "close": 105.5303, "volume": 591.0}, {"date": "2023-08-28", "close": 104.7863, "volume": 1169.0}, {"date": "2023-08-29", "close": 109.2037, "volume": 319.0}, {"date": "2023-08-30", "close": 105.0053, "volume": 177.0}, {"date": "2023-08-31", "close": 100.595, "volume": 720.0}, {"date": "2023-09-01", "close": 104.1302, "volume": 323.0}, {"date": "2023-09-05", "close": 104.2177, "volume": 402.0}, {"date": "2023-09-06", "close": 106.0026, "volume": 321.0}, {"date": "2023-09-07", "close": 103.2902, "volume": 412.0}, {"date": "2023-09-08", "close": 108.5054, "volume": 190.0}, {"date": "2023-09-11", "close": 120.931, "volume": 325955.0}, {"date": "2023-09-12", "close": 98.0049, "volume": 14535.0}, {"date": "2023-09-13", "close": 87.5744, "volume": 7004.0}, {"date": "2023-09-14", "close": 88.7994, "volume": 21440.0}, {"date": "2023-09-15", "close": 89.2545, "volume": 3268.0}, {"date": "2023-09-18", "close": 85.2468, "volume": 3254.0}, {"date": "2023-09-19", "close": 80.504, "volume": 2440.0}, {"date": "2023-09-20", "close": 77.3364, "volume": 1597.0}, {"date": "2023-09-21", "close": 76.1113, "volume": 1508.0}, {"date": "2023-09-22", "close": 81.8166, "volume": 1232.0}, {"date": "2023-09-25", "close": 83.6542, "volume": 943.0}, {"date": "2023-09-26", "close": 84.8792, "volume": 1471.0}, {"date": "2023-09-27", "close": 84.0042, "volume": 985.0}, {"date": "2023-09-28", "close": 81.0816, "volume": 514.0}, {"date": "2023-09-29", "close": 78.7539, "volume": 413.0}, {"date": "2023-10-02", "close": 79.804, "volume": 294.0}, {"date": "2023-10-03", "close": 75.4813, "volume": 264.0}, {"date": "2023-10-04", "close": 77.2489, "volume": 253.0}, {"date": "2023-10-05", "close": 73.6962, "volume": 311.0}, {"date": "2023-10-06", "close": 75.3763, "volume": 370.0}, {"date": "2023-10-09", "close": 72.5761, "volume": 421.0}, {"date": "2023-10-10", "close": 67.9384, "volume": 512.0}, {"date": "2023-10-11", "close": 64.9282, "volume": 970.0}, {"date": "2023-10-12", "close": 66.2058, "volume": 614.0}, {"date": "2023-10-13", "close": 66.5208, "volume": 583.0}, {"date": "2023-10-16", "close": 69.9335, "volume": 459.0}, {"date": "2023-10-17", "close": 68.2534, "volume": 687.0}, {"date": "2023-10-18", "close": 66.8533, "volume": 550.0}, {"date": "2023-10-19", "close": 64.7707, "volume": 199.0}, {"date": "2023-10-20", "close": 61.2531, "volume": 497.0}, {"date": "2023-10-23", "close": 61.2356, "volume": 341.0}, {"date": "2023-10-24", "close": 62.0931, "volume": 917.0}, {"date": "2023-10-25", "close": 57.8229, "volume": 885.0}, {"date": "2023-10-26", "close": 57.9979, "volume": 529.0}, {"date": "2023-10-27", "close": 60.7105, "volume": 581.0}, {"date": "2023-10-30", "close": 60.483, "volume": 497.0}, {"date": "2023-10-31", "close": 61.7781, "volume": 156.0}, {"date": "2023-11-01", "close": 59.888, "volume": 130.0}, {"date": "2023-11-02", "close": 62.0581, "volume": 220.0}, {"date": "2023-11-03", "close": 62.7231, "volume": 587.0}, {"date": "2023-11-06", "close": 59.573, "volume": 198.0}, {"date": "2023-11-07", "close": 60.378, "volume": 166.0}, {"date": "2023-11-08", "close": 57.7529, "volume": 308.0}, {"date": "2023-11-09", "close": 61.0606, "volume": 426.0}, {"date": "2023-11-10", "close": 56.0378, "volume": 348.0}, {"date": "2023-11-13", "close": 54.2177, "volume": 647.0}, {"date": "2023-11-14", "close": 57.7529, "volume": 291.0}, {"date": "2023-11-15", "close": 59.4855, "volume": 262.0}, {"date": "2023-11-16", "close": 57.1229, "volume": 134.0}, {"date": "2023-11-17", "close": 58.1204, "volume": 144.0}, {"date": "2023-11-20", "close": 56.7203, "volume": 307.0}, {"date": "2023-11-21", "close": 54.7777, "volume": 250.0}, {"date": "2023-11-22", "close": 53.9027, "volume": 337.0}, {"date": "2023-11-24", "close": 55.7228, "volume": 189.0}, {"date": "2023-11-27", "close": 51.6276, "volume": 1039.0}, {"date": "2023-11-28", "close": 52.1351, "volume": 337.0}, {"date": "2023-11-29", "close": 50.945, "volume": 889.0}, {"date": "2023-11-30", "close": 52.5551, "volume": 990.0}, {"date": "2023-12-01", "close": 53.6402, "volume": 982.0}, {"date": "2023-12-04", "close": 50.7525, "volume": 580.0}, {"date": "2023-12-05", "close": 51.1026, "volume": 361.0}, {"date": "2023-12-06", "close": 51.6276, "volume": 234.0}, {"date": "2023-12-07", "close": 51.9601, "volume": 900.0}, {"date": "2023-12-08", "close": 50.6475, "volume": 641.0}, {"date": "2023-12-11", "close": 49.4225, "volume": 1278.0}, {"date": "2023-12-12", "close": 47.6374, "volume": 392.0}, {"date": "2023-12-13", "close": 46.2198, "volume": 1409.0}, {"date": "2023-12-14", "close": 50.5075, "volume": 536.0}, {"date": "2023-12-15", "close": 46.6048, "volume": 147.0}, {"date": "2023-12-18", "close": 46.8323, "volume": 574.0}, {"date": "2023-12-19", "close": 47.7074, "volume": 379.0}, {"date": "2023-12-20", "close": 47.7774, "volume": 611.0}, {"date": "2023-12-21", "close": 40.3745, "volume": 6827.0}, {"date": "2023-12-22", "close": 39.377, "volume": 3833.0}, {"date": "2023-12-26", "close": 37.6092, "volume": 3107.0}, {"date": "2023-12-27", "close": 37.4519, "volume": 2918.0}, {"date": "2023-12-28", "close": 37.1544, "volume": 6721.0}, {"date": "2023-12-29", "close": 35.7018, "volume": 7918.0}, {"date": "2024-01-02", "close": 34.0567, "volume": 7422.0}, {"date": "2024-01-03", "close": 31.5016, "volume": 10225.0}, {"date": "2024-01-04", "close": 30.8365, "volume": 5902.0}, {"date": "2024-01-05", "close": 31.5366, "volume": 8900.0}, {"date": "2024-01-08", "close": 31.5016, "volume": 20021.0}, {"date": "2024-01-09", "close": 33.0592, "volume": 112642.0}, {"date": "2024-01-10", "close": 30.6965, "volume": 22974.0}, {"date": "2024-01-11", "close": 28.9202, "volume": 12597.0}, {"date": "2024-01-12", "close": 30.539, "volume": 7082.0}, {"date": "2024-01-16", "close": 27.9839, "volume": 6975.0}, {"date": "2024-01-17", "close": 28.3164, "volume": 7738.0}, {"date": "2024-01-18", "close": 26.6013, "volume": 7239.0}, {"date": "2024-01-19", "close": 27.1264, "volume": 4444.0}, {"date": "2024-01-22", "close": 27.3014, "volume": 1884.0}, {"date": "2024-01-23", "close": 28.1764, "volume": 2915.0}, {"date": "2024-01-24", "close": 27.0564, "volume": 1814.0}, {"date": "2024-01-25", "close": 26.6013, "volume": 2148.0}, {"date": "2024-01-26", "close": 28.7014, "volume": 51395.0}, {"date": "2024-01-29", "close": 31.4666, "volume": 241976.0}, {"date": "2024-01-30", "close": 28.5264, "volume": 49701.0}, {"date": "2024-01-31", "close": 30.0315, "volume": 88589.0}, {"date": "2024-02-01", "close": 28.2814, "volume": 53295.0}, {"date": "2024-02-02", "close": 28.5614, "volume": 17842.0}, {"date": "2024-02-05", "close": 26.2513, "volume": 21707.0}, {"date": "2024-02-06", "close": 23.3287, "volume": 25129.0}, {"date": "2024-02-07", "close": 23.3812, "volume": 16629.0}, {"date": "2024-02-08", "close": 24.8337, "volume": 12889.0}, {"date": "2024-02-09", "close": 26.8463, "volume": 20311.0}, {"date": "2024-02-12", "close": 25.1313, "volume": 13336.0}, {"date": "2024-02-13", "close": 23.9937, "volume": 5152.0}, {"date": "2024-02-14", "close": 26.4788, "volume": 12264.0}, {"date": "2024-02-15", "close": 27.826, "volume": 19965.0}, {"date": "2024-02-16", "close": 28.9902, "volume": 18013.0}, {"date": "2024-02-20", "close": 27.6514, "volume": 11363.0}, {"date": "2024-02-21", "close": 25.9713, "volume": 9962.0}, {"date": "2024-02-22", "close": 26.7763, "volume": 8868.0}, {"date": "2024-02-23", "close": 26.9513, "volume": 6826.0}, {"date": "2024-02-26", "close": 26.1288, "volume": 8785.0}, {"date": "2024-02-27", "close": 24.9212, "volume": 9466.0}, {"date": "2024-02-28", "close": 26.9688, "volume": 10352.0}, {"date": "2024-02-29", "close": 25.5688, "volume": 7719.0}, {"date": "2024-03-01", "close": 26.6888, "volume": 6239.0}, {"date": "2024-03-04", "close": 26.2688, "volume": 8187.0}, {"date": "2024-03-05", "close": 25.9013, "volume": 8195.0}, {"date": "2024-03-06", "close": 25.3763, "volume": 9267.0}, {"date": "2024-03-07", "close": 24.8862, "volume": 5735.0}, {"date": "2024-03-08", "close": 24.6237, "volume": 4190.0}, {"date": "2024-03-11", "close": 24.5537, "volume": 4021.0}, {"date": "2024-03-12", "close": 24.0287, "volume": 4386.0}, {"date": "2024-03-13", "close": 24.7812, "volume": 6020.0}, {"date": "2024-03-14", "close": 23.5737, "volume": 71032.0}, {"date": "2024-03-15", "close": 24.5012, "volume": 5784.0}, {"date": "2024-03-18", "close": 24.5012, "volume": 5701.0}, {"date": "2024-03-19", "close": 24.1512, "volume": 3408.0}, {"date": "2024-03-20", "close": 24.5012, "volume": 3835.0}, {"date": "2024-03-21", "close": 24.0112, "volume": 5786.0}, {"date": "2024-03-22", "close": 23.8362, "volume": 2766.0}, {"date": "2024-03-25", "close": 22.5586, "volume": 11473.0}, {"date": "2024-03-26", "close": 24.326, "volume": 68274.0}, {"date": "2024-03-27", "close": 19.4645, "volume": 44526.0}, {"date": "2024-03-28", "close": 18.3231, "volume": 11960.0}, {"date": "2024-04-01", "close": 18.3584, "volume": 6616.0}, {"date": "2024-04-02", "close": 18.2359, "volume": 8525.0}, {"date": "2024-04-03", "close": 18.2534, "volume": 10934.0}, {"date": "2024-04-04", "close": 18.3059, "volume": 12008.0}, {"date": "2024-04-05", "close": 17.6934, "volume": 10928.0}, {"date": "2024-04-08", "close": 16.1183, "volume": 11439.0}, {"date": "2024-04-09", "close": 15.2083, "volume": 12965.0}, {"date": "2024-04-10", "close": 16.0133, "volume": 6941.0}, {"date": "2024-04-11", "close": 15.6808, "volume": 7714.0}, {"date": "2024-04-12", "close": 15.8208, "volume": 3950.0}, {"date": "2024-04-15", "close": 14.2632, "volume": 9576.0}, {"date": "2024-04-16", "close": 13.9132, "volume": 10627.0}, {"date": "2024-04-17", "close": 14.5082, "volume": 77520.0}, {"date": "2024-04-18", "close": 14.7007, "volume": 20276.0}, {"date": "2024-04-19", "close": 14.4207, "volume": 9800.0}, {"date": "2024-04-22", "close": 12.6881, "volume": 23692.0}, {"date": "2024-04-23", "close": 13.4757, "volume": 8977.0}, {"date": "2024-04-24", "close": 13.5282, "volume": 5815.0}, {"date": "2024-04-25", "close": 13.4757, "volume": 3020.0}, {"date": "2024-04-26", "close": 13.7907, "volume": 14485.0}, {"date": "2024-04-29", "close": 14.5257, "volume": 4406.0}, {"date": "2024-04-30", "close": 14.1407, "volume": 6636.0}, {"date": "2024-05-01", "close": 15.6808, "volume": 7614.0}, {"date": "2024-05-02", "close": 15.7508, "volume": 3117.0}, {"date": "2024-05-03", "close": 16.6083, "volume": 8457.0}, {"date": "2024-05-06", "close": 15.9258, "volume": 4115.0}, {"date": "2024-05-07", "close": 15.1383, "volume": 86755.0}, {"date": "2024-05-08", "close": 15.5758, "volume": 9238.0}, {"date": "2024-05-09", "close": 15.6283, "volume": 7271.0}, {"date": "2024-05-10", "close": 14.0707, "volume": 10487.0}, {"date": "2024-05-13", "close": 14.1232, "volume": 6597.0}, {"date": "2024-05-14", "close": 14.7007, "volume": 12543.0}, {"date": "2024-05-15", "close": 18.2884, "volume": 69346.0}, {"date": "2024-05-16", "close": 21.0011, "volume": 185612.0}, {"date": "2024-05-17", "close": 20.756, "volume": 772350.0}, {"date": "2024-05-20", "close": 30.5215, "volume": 902918.0}, {"date": "2024-05-21", "close": 22.9961, "volume": 115671.0}, {"date": "2024-05-22", "close": 24.4662, "volume": 62414.0}, {"date": "2024-05-23", "close": 24.5012, "volume": 72760.0}, {"date": "2024-05-24", "close": 23.0662, "volume": 55818.0}, {"date": "2024-05-28", "close": 24.6762, "volume": 53570.0}, {"date": "2024-05-29", "close": 28.5439, "volume": 281698.0}, {"date": "2024-05-30", "close": 18.2359, "volume": 57140.0}, {"date": "2024-05-31", "close": 17.2, "volume": 62983.0}, {"date": "2024-06-03", "close": 15.75, "volume": 34767.0}, {"date": "2024-06-04", "close": 14.4, "volume": 36648.0}, {"date": "2024-06-05", "close": 14.15, "volume": 18197.0}, {"date": "2024-06-06", "close": 14.9, "volume": 34509.0}, {"date": "2024-06-07", "close": 13.55, "volume": 24124.0}, {"date": "2024-06-10", "close": 14.1, "volume": 14229.0}, {"date": "2024-06-11", "close": 13.75, "volume": 7011.0}, {"date": "2024-06-12", "close": 14.25, "volume": 6577.0}, {"date": "2024-06-13", "close": 12.85, "volume": 30057.0}, {"date": "2024-06-14", "close": 12.55, "volume": 69954.0}, {"date": "2024-06-17", "close": 12.85, "volume": 166970.0}, {"date": "2024-06-18", "close": 11.5, "volume": 56052.0}, {"date": "2024-06-20", "close": 11.4, "volume": 14918.0}, {"date": "2024-06-21", "close": 10.7, "volume": 11301.0}, {"date": "2024-06-24", "close": 10.7, "volume": 10062.0}, {"date": "2024-06-25", "close": 10.5, "volume": 44837.0}, {"date": "2024-06-26", "close": 10.8, "volume": 8549.0}, {"date": "2024-06-27", "close": 12.2, "volume": 27874.0}, {"date": "2024-06-28", "close": 11.05, "volume": 13117.0}, {"date": "2024-07-01", "close": 11.2, "volume": 8659.0}, {"date": "2024-07-02", "close": 10.85, "volume": 3714.0}, {"date": "2024-07-03", "close": 10.85, "volume": 5883.0}, {"date": "2024-07-05", "close": 10.75, "volume": 5492.0}, {"date": "2024-07-08", "close": 10.65, "volume": 5337.0}, {"date": "2024-07-09", "close": 11.5, "volume": 64586.0}, {"date": "2024-07-10", "close": 10.5995, "volume": 22734.0}, {"date": "2024-07-11", "close": 11.15, "volume": 40357.0}, {"date": "2024-07-12", "close": 11.65, "volume": 31272.0}, {"date": "2024-07-15", "close": 10.8, "volume": 13820.0}, {"date": "2024-07-16", "close": 10.7, "volume": 7776.0}, {"date": "2024-07-17", "close": 10.3, "volume": 21692.0}, {"date": "2024-07-18", "close": 10.1, "volume": 16688.0}, {"date": "2024-07-19", "close": 10.0, "volume": 3211.0}, {"date": "2024-07-22", "close": 10.4, "volume": 9068.0}, {"date": "2024-07-23", "close": 10.65, "volume": 51862.0}, {"date": "2024-07-24", "close": 10.8, "volume": 28061.0}, {"date": "2024-07-25", "close": 9.7, "volume": 31434.0}, {"date": "2024-07-26", "close": 3.501, "volume": 854754.0}, {"date": "2024-07-29", "close": 3.3, "volume": 139050.0}, {"date": "2024-07-30", "close": 3.24, "volume": 162406.0}, {"date": "2024-07-31", "close": 3.0085, "volume": 104343.0}, {"date": "2024-08-01", "close": 2.699, "volume": 125866.0}, {"date": "2024-08-02", "close": 2.735, "volume": 64071.0}, {"date": "2024-08-05", "close": 2.52, "volume": 69057.0}, {"date": "2024-08-06", "close": 2.45, "volume": 25028.0}, {"date": "2024-08-07", "close": 2.325, "volume": 36120.0}, {"date": "2024-08-08", "close": 1.9, "volume": 145558.0}, {"date": "2024-08-09", "close": 1.95, "volume": 81994.0}, {"date": "2024-08-12", "close": 2.0805, "volume": 72464.0}, {"date": "2024-08-13", "close": 2.3995, "volume": 90247.0}, {"date": "2024-08-14", "close": 2.321, "volume": 146901.0}, {"date": "2024-08-15", "close": 2.4605, "volume": 46055.0}, {"date": "2024-08-16", "close": 2.69, "volume": 141115.0}, {"date": "2024-08-19", "close": 2.9495, "volume": 176409.0}, {"date": "2024-08-20", "close": 2.791, "volume": 41696.0}, {"date": "2024-08-21", "close": 2.7245, "volume": 90584.0}, {"date": "2024-08-22", "close": 2.5192, "volume": 45883.0}, {"date": "2024-08-23", "close": 2.6435, "volume": 25611.0}, {"date": "2024-08-26", "close": 2.5875, "volume": 20628.0}, {"date": "2024-08-27", "close": 2.5353, "volume": 15325.0}, {"date": "2024-08-28", "close": 2.4975, "volume": 27104.0}, {"date": "2024-08-29", "close": 2.471, "volume": 19333.0}, {"date": "2024-08-30", "close": 2.4335, "volume": 10112.0}, {"date": "2024-09-03", "close": 2.423, "volume": 15135.0}, {"date": "2024-09-04", "close": 2.381, "volume": 7710.0}, {"date": "2024-09-05", "close": 2.344, "volume": 12633.0}, {"date": "2024-09-06", "close": 2.229, "volume": 17174.0}, {"date": "2024-09-09", "close": 2.29, "volume": 14254.0}, {"date": "2024-09-10", "close": 2.28, "volume": 11240.0}, {"date": "2024-09-11", "close": 2.3965, "volume": 22693.0}, {"date": "2024-09-12", "close": 2.3595, "volume": 2545.0}, {"date": "2024-09-13", "close": 2.3745, "volume": 16244.0}, {"date": "2024-09-16", "close": 2.443, "volume": 8140.0}, {"date": "2024-09-17", "close": 2.6495, "volume": 50098.0}, {"date": "2024-09-18", "close": 2.55, "volume": 16084.0}, {"date": "2024-09-19", "close": 2.4845, "volume": 10433.0}, {"date": "2024-09-20", "close": 3.7, "volume": 29118380.0}, {"date": "2024-09-23", "close": 3.735, "volume": 851944.0}, {"date": "2024-09-24", "close": 3.525, "volume": 206542.0}, {"date": "2024-09-25", "close": 3.45, "volume": 98677.0}, {"date": "2024-09-26", "close": 3.65, "volume": 112746.0}, {"date": "2024-09-27", "close": 3.55, "volume": 64542.0}, {"date": "2024-09-30", "close": 3.4455, "volume": 46331.0}, {"date": "2024-10-01", "close": 3.3915, "volume": 56260.0}, {"date": "2024-10-02", "close": 3.48, "volume": 39313.0}, {"date": "2024-10-03", "close": 3.6965, "volume": 37798.0}, {"date": "2024-10-04", "close": 3.55, "volume": 22993.0}, {"date": "2024-10-07", "close": 3.465, "volume": 19706.0}, {"date": "2024-10-08", "close": 3.4185, "volume": 8322.0}, {"date": "2024-10-09", "close": 3.265, "volume": 20820.0}, {"date": "2024-10-10", "close": 3.1245, "volume": 16004.0}, {"date": "2024-10-11", "close": 3.115, "volume": 21246.0}, {"date": "2024-10-14", "close": 3.075, "volume": 19393.0}, {"date": "2024-10-15", "close": 3.035, "volume": 19720.0}, {"date": "2024-10-16", "close": 2.9505, "volume": 40380.0}, {"date": "2024-10-17", "close": 2.95, "volume": 22866.0}, {"date": "2024-10-18", "close": 3.149, "volume": 17835.0}, {"date": "2024-10-21", "close": 3.1055, "volume": 44761.0}, {"date": "2024-10-22", "close": 2.955, "volume": 28477.0}, {"date": "2024-10-23", "close": 2.9715, "volume": 19619.0}, {"date": "2024-10-24", "close": 2.8295, "volume": 21667.0}, {"date": "2024-10-25", "close": 2.755, "volume": 11235.0}, {"date": "2024-10-28", "close": 2.752, "volume": 19279.0}, {"date": "2024-10-29", "close": 3.254, "volume": 3589364.0}, {"date": "2024-10-30", "close": 3.762, "volume": 237381.0}, {"date": "2024-10-31", "close": 3.58, "volume": 62636.0}, {"date": "2024-11-01", "close": 3.75, "volume": 21302.0}, {"date": "2024-11-04", "close": 3.78, "volume": 65459.0}, {"date": "2024-11-05", "close": 3.775, "volume": 30582.0}, {"date": "2024-11-06", "close": 3.575, "volume": 222668.0}, {"date": "2024-11-07", "close": 3.495, "volume": 64461.0}, {"date": "2024-11-08", "close": 3.471, "volume": 41984.0}, {"date": "2024-11-11", "close": 3.5255, "volume": 20817.0}, {"date": "2024-11-12", "close": 3.9005, "volume": 54613.0}, {"date": "2024-11-13", "close": 3.5625, "volume": 54430.0}, {"date": "2024-11-14", "close": 3.635, "volume": 16069.0}, {"date": "2024-11-15", "close": 3.564, "volume": 18723.0}, {"date": "2024-11-18", "close": 3.499, "volume": 12173.0}, {"date": "2024-11-19", "close": 3.4975, "volume": 6375.0}, {"date": "2024-11-20", "close": 3.545, "volume": 6647.0}, {"date": "2024-11-21", "close": 3.599, "volume": 8117.0}, {"date": "2024-11-22", "close": 3.405, "volume": 6600.0}, {"date": "2024-11-25", "close": 3.11, "volume": 39424.0}, {"date": "2024-11-26", "close": 3.04, "volume": 22337.0}, {"date": "2024-11-27", "close": 2.973, "volume": 17702.0}, {"date": "2024-11-29", "close": 3.015, "volume": 4232.0}, {"date": "2024-12-02", "close": 3.0055, "volume": 9757.0}, {"date": "2024-12-03", "close": 2.86, "volume": 17288.0}, {"date": "2024-12-04", "close": 2.8495, "volume": 13245.0}, {"date": "2024-12-05", "close": 2.879, "volume": 8053.0}, {"date": "2024-12-06", "close": 2.915, "volume": 11075.0}, {"date": "2024-12-09", "close": 2.961, "volume": 11359.0}, {"date": "2024-12-10", "close": 2.943, "volume": 6892.0}, {"date": "2024-12-11", "close": 2.6745, "volume": 37372.0}, {"date": "2024-12-12", "close": 2.788, "volume": 30462.0}, {"date": "2024-12-13", "close": 2.8745, "volume": 12564.0}, {"date": "2024-12-16", "close": 2.8375, "volume": 12959.0}, {"date": "2024-12-17", "close": 2.6995, "volume": 30591.0}, {"date": "2024-12-18", "close": 2.45, "volume": 18720.0}, {"date": "2024-12-19", "close": 2.5205, "volume": 12651.0}, {"date": "2024-12-20", "close": 2.6495, "volume": 119582.0}, {"date": "2024-12-23", "close": 2.5835, "volume": 20197.0}, {"date": "2024-12-24", "close": 2.6995, "volume": 4578.0}, {"date": "2024-12-26", "close": 2.834, "volume": 238813.0}, {"date": "2024-12-27", "close": 2.883, "volume": 37384.0}, {"date": "2024-12-30", "close": 2.935, "volume": 18020.0}, {"date": "2024-12-31", "close": 3.005, "volume": 22621.0}, {"date": "2025-01-02", "close": 3.125, "volume": 23892.0}, {"date": "2025-01-03", "close": 3.088, "volume": 10904.0}, {"date": "2025-01-06", "close": 3.2125, "volume": 12126.0}, {"date": "2025-01-07", "close": 3.3, "volume": 13851.0}, {"date": "2025-01-08", "close": 3.1925, "volume": 9821.0}, {"date": "2025-01-10", "close": 3.485, "volume": 1217073.0}, {"date": "2025-01-13", "close": 3.775, "volume": 89505.0}, {"date": "2025-01-14", "close": 3.555, "volume": 34355.0}, {"date": "2025-01-15", "close": 3.4, "volume": 16366.0}, {"date": "2025-01-16", "close": 3.4985, "volume": 8662.0}, {"date": "2025-01-17", "close": 3.663, "volume": 41635.0}, {"date": "2025-01-21", "close": 3.556, "volume": 37283.0}, {"date": "2025-01-22", "close": 4.05, "volume": 94640.0}, {"date": "2025-01-23", "close": 3.5505, "volume": 188763.0}, {"date": "2025-01-24", "close": 3.588, "volume": 45613.0}, {"date": "2025-01-27", "close": 3.3575, "volume": 42703.0}, {"date": "2025-01-28", "close": 3.42, "volume": 42445.0}, {"date": "2025-01-29", "close": 3.4575, "volume": 6697.0}, {"date": "2025-01-30", "close": 3.25, "volume": 46314.0}, {"date": "2025-01-31", "close": 3.3275, "volume": 45541.0}, {"date": "2025-02-03", "close": 3.3215, "volume": 4297.0}, {"date": "2025-02-04", "close": 3.185, "volume": 13140.0}, {"date": "2025-02-05", "close": 3.3635, "volume": 16456.0}, {"date": "2025-02-06", "close": 3.5, "volume": 14157.0}, {"date": "2025-02-07", "close": 3.25, "volume": 9157.0}, {"date": "2025-02-10", "close": 3.385, "volume": 10381.0}, {"date": "2025-02-11", "close": 3.25, "volume": 18053.0}, {"date": "2025-02-12", "close": 3.25, "volume": 11846.0}, {"date": "2025-02-13", "close": 3.35, "volume": 5299.0}, {"date": "2025-02-14", "close": 3.305, "volume": 16043.0}, {"date": "2025-02-18", "close": 3.356, "volume": 4712.0}, {"date": "2025-02-19", "close": 3.275, "volume": 53486.0}, {"date": "2025-02-20", "close": 3.2175, "volume": 9017.0}, {"date": "2025-02-21", "close": 3.15, "volume": 16432.0}, {"date": "2025-02-24", "close": 3.286, "volume": 6198.0}, {"date": "2025-02-25", "close": 3.15, "volume": 19266.0}, {"date": "2025-02-26", "close": 3.1245, "volume": 8476.0}, {"date": "2025-02-27", "close": 3.0505, "volume": 16589.0}, {"date": "2025-02-28", "close": 3.025, "volume": 11889.0}, {"date": "2025-03-03", "close": 2.9035, "volume": 7124.0}, {"date": "2025-03-04", "close": 3.137, "volume": 23403.0}, {"date": "2025-03-05", "close": 2.9025, "volume": 23943.0}, {"date": "2025-03-06", "close": 2.9425, "volume": 4139.0}, {"date": "2025-03-07", "close": 3.0, "volume": 11918.0}, {"date": "2025-03-10", "close": 2.9, "volume": 13971.0}, {"date": "2025-03-11", "close": 2.927, "volume": 7852.0}, {"date": "2025-03-12", "close": 3.175, "volume": 7565.0}, {"date": "2025-03-13", "close": 3.2075, "volume": 1447.0}, {"date": "2025-03-14", "close": 3.1505, "volume": 7620.0}, {"date": "2025-03-17", "close": 3.2225, "volume": 6066.0}, {"date": "2025-03-18", "close": 3.15, "volume": 16175.0}, {"date": "2025-03-19", "close": 3.0125, "volume": 4555.0}, {"date": "2025-03-20", "close": 3.1, "volume": 5247.0}, {"date": "2025-03-21", "close": 3.24, "volume": 2644.0}, {"date": "2025-03-24", "close": 3.1, "volume": 3947.0}, {"date": "2025-03-25", "close": 3.05, "volume": 11172.0}, {"date": "2025-03-26", "close": 3.05, "volume": 7024.0}, {"date": "2025-03-27", "close": 3.045, "volume": 10412.0}, {"date": "2025-03-28", "close": 3.04, "volume": 30018.0}, {"date": "2025-03-31", "close": 2.925, "volume": 21297.0}, {"date": "2025-04-01", "close": 2.9255, "volume": 22542.0}, {"date": "2025-04-02", "close": 2.86, "volume": 6487.0}, {"date": "2025-04-03", "close": 2.8115, "volume": 9118.0}, {"date": "2025-04-04", "close": 2.584, "volume": 13049.0}, {"date": "2025-04-07", "close": 2.46, "volume": 13620.0}, {"date": "2025-04-08", "close": 2.365, "volume": 20826.0}, {"date": "2025-04-09", "close": 2.5005, "volume": 18634.0}, {"date": "2025-04-10", "close": 2.45, "volume": 8355.0}, {"date": "2025-04-11", "close": 2.6495, "volume": 5871.0}, {"date": "2025-04-14", "close": 2.799, "volume": 4055.0}, {"date": "2025-04-15", "close": 2.95, "volume": 37822.0}, {"date": "2025-04-16", "close": 2.94, "volume": 9201.0}, {"date": "2025-04-17", "close": 3.0, "volume": 7725.0}, {"date": "2025-04-21", "close": 3.0005, "volume": 4415.0}, {"date": "2025-04-22", "close": 2.923, "volume": 17194.0}, {"date": "2025-04-23", "close": 2.886, "volume": 8320.0}, {"date": "2025-04-24", "close": 2.851, "volume": 2173.0}, {"date": "2025-04-25", "close": 2.9, "volume": 2457.0}, {"date": "2025-04-28", "close": 2.925, "volume": 1209.0}, {"date": "2025-04-29", "close": 2.925, "volume": 5662.0}, {"date": "2025-04-30", "close": 2.9055, "volume": 9285.0}, {"date": "2025-05-01", "close": 2.95, "volume": 3969.0}, {"date": "2025-05-02", "close": 2.933, "volume": 5240.0}, {"date": "2025-05-05", "close": 2.9218, "volume": 2601.0}, {"date": "2025-05-06", "close": 2.9025, "volume": 3143.0}, {"date": "2025-05-07", "close": 2.9, "volume": 54059.0}, {"date": "2025-05-08", "close": 2.851, "volume": 2160.0}, {"date": "2025-05-09", "close": 2.82, "volume": 17589.0}, {"date": "2025-05-12", "close": 2.7505, "volume": 8508.0}, {"date": "2025-05-13", "close": 2.9375, "volume": 12261.0}, {"date": "2025-05-14", "close": 2.975, "volume": 30666.0}, {"date": "2025-05-15", "close": 2.9, "volume": 6432.0}, {"date": "2025-05-16", "close": 2.95, "volume": 4441.0}, {"date": "2025-05-19", "close": 2.9505, "volume": 1079.0}, {"date": "2025-05-20", "close": 2.9505, "volume": 1543.0}, {"date": "2025-05-21", "close": 2.8005, "volume": 2080.0}, {"date": "2025-05-22", "close": 2.835, "volume": 1399.0}, {"date": "2025-05-23", "close": 2.8485, "volume": 1924.0}, {"date": "2025-05-27", "close": 2.829, "volume": 3850.0}, {"date": "2025-05-28", "close": 2.8125, "volume": 4328.0}, {"date": "2025-05-29", "close": 2.7625, "volume": 10577.0}, {"date": "2025-05-30", "close": 2.75, "volume": 2111.0}, {"date": "2025-06-02", "close": 2.77, "volume": 6335.0}, {"date": "2025-06-03", "close": 2.786, "volume": 7895.0}, {"date": "2025-06-04", "close": 2.985, "volume": 32340.0}, {"date": "2025-06-05", "close": 2.9485, "volume": 7261.0}, {"date": "2025-06-06", "close": 2.9, "volume": 4099.0}, {"date": "2025-06-09", "close": 2.9715, "volume": 8231.0}, {"date": "2025-06-10", "close": 2.9805, "volume": 4154.0}, {"date": "2025-06-11", "close": 2.995, "volume": 11587.0}, {"date": "2025-06-12", "close": 3.218, "volume": 3707.0}, {"date": "2025-06-13", "close": 3.0, "volume": 2427.0}, {"date": "2025-06-16", "close": 3.0, "volume": 4482.0}, {"date": "2025-06-17", "close": 3.091, "volume": 6005.0}, {"date": "2025-06-18", "close": 3.0505, "volume": 1539.0}, {"date": "2025-06-20", "close": 2.85, "volume": 5911.0}, {"date": "2025-06-23", "close": 2.85, "volume": 6306.0}, {"date": "2025-06-24", "close": 2.8865, "volume": 4672.0}, {"date": "2025-06-25", "close": 2.868, "volume": 1213.0}, {"date": "2025-06-26", "close": 3.0, "volume": 1770.0}, {"date": "2025-06-27", "close": 3.029, "volume": 6280.0}, {"date": "2025-06-30", "close": 2.9, "volume": 3380.0}, {"date": "2025-07-01", "close": 3.045, "volume": 4626.0}, {"date": "2025-07-02", "close": 3.1255, "volume": 1992.0}, {"date": "2025-07-03", "close": 3.145, "volume": 1758.0}, {"date": "2025-07-07", "close": 3.3145, "volume": 12206.0}, {"date": "2025-07-08", "close": 3.312, "volume": 7444.0}, {"date": "2025-07-09", "close": 3.247, "volume": 8412.0}, {"date": "2025-07-10", "close": 3.2485, "volume": 2637.0}, {"date": "2025-07-11", "close": 3.46, "volume": 18203.0}, {"date": "2025-07-14", "close": 3.45, "volume": 39246.0}, {"date": "2025-07-15", "close": 3.35, "volume": 4347.0}, {"date": "2025-07-16", "close": 3.229, "volume": 4734.0}, {"date": "2025-07-17", "close": 3.25, "volume": 6968.0}, {"date": "2025-07-18", "close": 3.315, "volume": 3150.0}, {"date": "2025-07-21", "close": 3.2625, "volume": 3912.0}, {"date": "2025-07-22", "close": 3.2055, "volume": 2195.0}, {"date": "2025-07-23", "close": 3.2775, "volume": 1384.0}, {"date": "2025-07-24", "close": 3.2567, "volume": 8167.0}, {"date": "2025-07-25", "close": 3.3619, "volume": 23618.0}, {"date": "2025-07-28", "close": 3.2181, "volume": 5519.0}, {"date": "2025-07-29", "close": 3.1599, "volume": 5452.0}, {"date": "2025-07-30", "close": 3.1, "volume": 5458.0}, {"date": "2025-07-31", "close": 2.905, "volume": 4864.0}, {"date": "2025-08-01", "close": 2.9675, "volume": 6177.0}, {"date": "2025-08-04", "close": 3.05, "volume": 10550.0}, {"date": "2025-08-05", "close": 3.0549, "volume": 16330.0}, {"date": "2025-08-06", "close": 2.954, "volume": 7763.0}, {"date": "2025-08-07", "close": 2.9089, "volume": 2191.0}, {"date": "2025-08-08", "close": 2.9625, "volume": 5964.0}, {"date": "2025-08-11", "close": 3.005, "volume": 5964.0}, {"date": "2025-08-12", "close": 2.924, "volume": 9810.0}, {"date": "2025-08-13", "close": 2.95, "volume": 4794.0}, {"date": "2025-08-14", "close": 3.024, "volume": 5218.0}, {"date": "2025-08-15", "close": 3.0875, "volume": 42584.0}, {"date": "2025-08-18", "close": 3.1145, "volume": 3113.0}, {"date": "2025-08-19", "close": 3.0, "volume": 1566151.0}, {"date": "2025-08-20", "close": 5.15, "volume": 35668440.0}, {"date": "2025-08-21", "close": 5.35, "volume": 1025612.0}, {"date": "2025-08-22", "close": 4.5505, "volume": 339274.0}, {"date": "2025-08-25", "close": 4.5325, "volume": 158567.0}, {"date": "2025-08-26", "close": 4.4947, "volume": 4811674.0}, {"date": "2025-08-27", "close": 7.75, "volume": 28295640.0}, {"date": "2025-08-28", "close": 8.25, "volume": 1165017.0}, {"date": "2025-08-29", "close": 8.9, "volume": 1678341.0}, {"date": "2025-09-02", "close": 11.4, "volume": 1318975.0}, {"date": "2025-09-03", "close": 13.4, "volume": 1119700.0}, {"date": "2025-09-04", "close": 21.1, "volume": 4002526.0}, {"date": "2025-09-05", "close": 18.65, "volume": 1909357.0}, {"date": "2025-09-08", "close": 13.5, "volume": 693851.0}, {"date": "2025-09-09", "close": 11.5, "volume": 458775.0}, {"date": "2025-09-10", "close": 12.05, "volume": 273989.0}, {"date": "2025-09-11", "close": 14.7, "volume": 499549.0}, {"date": "2025-09-12", "close": 12.95, "volume": 300617.0}, {"date": "2025-09-15", "close": 13.7, "volume": 508805.0}, {"date": "2025-09-16", "close": 10.95, "volume": 233981.0}, {"date": "2025-09-17", "close": 8.75, "volume": 221401.0}, {"date": "2025-09-18", "close": 9.7, "volume": 113849.0}, {"date": "2025-09-19", "close": 9.1, "volume": 853244.0}, {"date": "2025-09-22", "close": 10.55, "volume": 155743.0}, {"date": "2025-09-23", "close": 10.7, "volume": 73255.0}, {"date": "2025-09-24", "close": 10.8, "volume": 64958.0}, {"date": "2025-09-25", "close": 10.7, "volume": 41203.0}, {"date": "2025-09-26", "close": 10.95, "volume": 39396.0}, {"date": "2025-09-29", "close": 11.8, "volume": 261546.0}, {"date": "2025-09-30", "close": 6.4, "volume": 216567.0}, {"date": "2025-10-01", "close": 6.85, "volume": 77489.0}, {"date": "2025-10-02", "close": 7.65, "volume": 205159.0}, {"date": "2025-10-03", "close": 6.8, "volume": 126412.0}, {"date": "2025-10-06", "close": 6.1, "volume": 75730.0}, {"date": "2025-10-07", "close": 6.3, "volume": 81669.0}, {"date": "2025-10-08", "close": 6.0, "volume": 63161.0}, {"date": "2025-10-09", "close": 6.45, "volume": 80361.0}, {"date": "2025-10-10", "close": 6.15, "volume": 61181.0}, {"date": "2025-10-13", "close": 6.0, "volume": 44071.0}, {"date": "2025-10-14", "close": 5.25, "volume": 82285.0}, {"date": "2025-10-15", "close": 5.05, "volume": 76211.0}, {"date": "2025-10-16", "close": 5.7, "volume": 421152.0}, {"date": "2025-10-17", "close": 5.2, "volume": 55447.0}, {"date": "2025-10-20", "close": 6.5, "volume": 211190.0}, {"date": "2025-10-21", "close": 5.8, "volume": 65263.0}, {"date": "2025-10-22", "close": 5.65, "volume": 29511.0}, {"date": "2025-10-23", "close": 6.15, "volume": 45603.0}, {"date": "2025-10-24", "close": 6.15, "volume": 33582.0}, {"date": "2025-10-27", "close": 6.2, "volume": 31895.0}, {"date": "2025-10-28", "close": 6.3, "volume": 42072.0}, {"date": "2025-10-29", "close": 6.0, "volume": 36287.0}, {"date": "2025-10-30", "close": 5.9, "volume": 36624.0}, {"date": "2025-10-31", "close": 5.75, "volume": 10497.0}, {"date": "2025-11-03", "close": 5.45, "volume": 29720.0}, {"date": "2025-11-04", "close": 5.5, "volume": 23452.0}, {"date": "2025-11-05", "close": 5.55, "volume": 23192.0}, {"date": "2025-11-06", "close": 5.35, "volume": 12810.0}, {"date": "2025-11-07", "close": 5.3, "volume": 33007.0}, {"date": "2025-11-10", "close": 5.4, "volume": 16931.0}, {"date": "2025-11-11", "close": 5.35, "volume": 40074.0}, {"date": "2025-11-12", "close": 5.4, "volume": 28933.0}, {"date": "2025-11-13", "close": 5.5, "volume": 51236.0}, {"date": "2025-11-14", "close": 5.15, "volume": 14966.0}, {"date": "2025-11-17", "close": 5.45, "volume": 45721.0}, {"date": "2025-11-18", "close": 5.4, "volume": 20018.0}, {"date": "2025-11-19", "close": 5.0, "volume": 28463.0}, {"date": "2025-11-20", "close": 4.95, "volume": 23587.0}, {"date": "2025-11-21", "close": 4.309, "volume": 31355.0}, {"date": "2025-11-24", "close": 4.55, "volume": 24234.0}, {"date": "2025-11-25", "close": 4.7005, "volume": 12315.0}, {"date": "2025-11-26", "close": 5.1, "volume": 27216.0}, {"date": "2025-11-28", "close": 5.45, "volume": 17782.0}, {"date": "2025-12-01", "close": 5.45, "volume": 12207.0}, {"date": "2025-12-02", "close": 5.1, "volume": 14165.0}, {"date": "2025-12-03", "close": 5.3, "volume": 8745.0}, {"date": "2025-12-04", "close": 5.45, "volume": 9413.0}, {"date": "2025-12-05", "close": 6.05, "volume": 70484.0}, {"date": "2025-12-08", "close": 7.75, "volume": 535494.0}, {"date": "2025-12-09", "close": 9.05, "volume": 164396.0}, {"date": "2025-12-10", "close": 12.1, "volume": 350941.0}, {"date": "2025-12-11", "close": 14.05, "volume": 339283.0}, {"date": "2025-12-12", "close": 14.0, "volume": 162898.0}, {"date": "2025-12-15", "close": 13.55, "volume": 161716.0}, {"date": "2025-12-16", "close": 15.8, "volume": 162505.0}, {"date": "2025-12-17", "close": 17.5, "volume": 179110.0}, {"date": "2025-12-18", "close": 14.75, "volume": 246930.0}, {"date": "2025-12-19", "close": 26.5, "volume": 6196562.0}, {"date": "2025-12-22", "close": 27.15, "volume": 480649.0}, {"date": "2025-12-23", "close": 22.85, "volume": 223487.0}, {"date": "2025-12-24", "close": 23.75, "volume": 88502.0}, {"date": "2025-12-26", "close": 24.25, "volume": 48832.0}, {"date": "2025-12-29", "close": 24.3, "volume": 84594.0}, {"date": "2025-12-30", "close": 31.0, "volume": 436790.0}, {"date": "2025-12-31", "close": 28.2, "volume": 157031.0}, {"date": "2026-01-02", "close": 29.35, "volume": 90549.0}, {"date": "2026-01-05", "close": 33.75, "volume": 187969.0}, {"date": "2026-01-06", "close": 36.95, "volume": 133238.0}, {"date": "2026-01-07", "close": 53.2, "volume": 674402.0}, {"date": "2026-01-08", "close": 47.3, "volume": 264777.0}, {"date": "2026-01-09", "close": 95.8, "volume": 2141052.0}, {"date": "2026-01-12", "close": 67.25, "volume": 601662.0}, {"date": "2026-01-13", "close": 65.2, "volume": 283684.0}, {"date": "2026-01-14", "close": 63.65, "volume": 181251.0}, {"date": "2026-01-15", "close": 63.45, "volume": 203937.0}, {"date": "2026-01-16", "close": 73.85, "volume": 557148.0}, {"date": "2026-01-20", "close": 32.5, "volume": 684565.0}, {"date": "2026-01-21", "close": 29.35, "volume": 409494.0}, {"date": "2026-01-22", "close": 27.4, "volume": 255654.0}, {"date": "2026-01-23", "close": 23.55, "volume": 211135.0}, {"date": "2026-01-26", "close": 15.75, "volume": 412269.0}, {"date": "2026-01-27", "close": 11.85, "volume": 937347.0}, {"date": "2026-01-28", "close": 10.0, "volume": 573241.0}, {"date": "2026-01-29", "close": 9.25, "volume": 299745.0}, {"date": "2026-01-30", "close": 9.3, "volume": 272605.0}, {"date": "2026-02-02", "close": 8.55, "volume": 197765.0}, {"date": "2026-02-03", "close": 5.8, "volume": 378556.0}, {"date": "2026-02-04", "close": 4.75, "volume": 404703.0}, {"date": "2026-02-05", "close": 3.759, "volume": 338988.0}, {"date": "2026-02-06", "close": 3.8005, "volume": 354559.0}, {"date": "2026-02-09", "close": 3.6865, "volume": 565563.0}, {"date": "2026-02-10", "close": 3.5005, "volume": 364977.0}, {"date": "2026-02-11", "close": 3.31, "volume": 171387.0}, {"date": "2026-02-12", "close": 2.905, "volume": 201736.0}, {"date": "2026-02-13", "close": 2.62, "volume": 405981.0}, {"date": "2026-02-17", "close": 2.7, "volume": 286689.0}, {"date": "2026-02-18", "close": 2.171, "volume": 277539.0}, {"date": "2026-02-19", "close": 2.55, "volume": 644856.0}, {"date": "2026-02-20", "close": 3.006, "volume": 1592381.0}, {"date": "2026-02-23", "close": 2.1, "volume": 903373.0}, {"date": "2026-02-24", "close": 1.65, "volume": 1114955.0}, {"date": "2026-02-25", "close": 1.55, "volume": 507368.0}, {"date": "2026-02-26", "close": 1.53, "volume": 397223.0}, {"date": "2026-02-27", "close": 1.44, "volume": 261510.0}, {"date": "2026-03-02", "close": 1.43, "volume": 470307.0}, {"date": "2026-03-03", "close": 1.48, "volume": 274531.0}, {"date": "2026-03-04", "close": 1.46, "volume": 203479.0}, {"date": "2026-03-05", "close": 1.48, "volume": 153653.0}, {"date": "2026-03-06", "close": 1.39, "volume": 1296918.0}, {"date": "2026-03-09", "close": 1.24, "volume": 514293.0}, {"date": "2026-03-10", "close": 1.26, "volume": 321593.0}, {"date": "2026-03-11", "close": 1.27, "volume": 242863.0}, {"date": "2026-03-12", "close": 1.27, "volume": 219139.0}, {"date": "2026-03-13", "close": 1.21, "volume": 186818.0}, {"date": "2026-03-16", "close": 1.45, "volume": 5588121.0}, {"date": "2026-03-17", "close": 1.36, "volume": 448646.0}, {"date": "2026-03-18", "close": 1.28, "volume": 225610.0}, {"date": "2026-03-19", "close": 1.22, "volume": 250816.0}, {"date": "2026-03-20", "close": 1.16, "volume": 132574.0}, {"date": "2026-03-23", "close": 1.38, "volume": 1065902.0}, {"date": "2026-03-24", "close": 1.5, "volume": 1217878.0}, {"date": "2026-03-25", "close": 1.42, "volume": 387296.0}, {"date": "2026-03-26", "close": 1.53, "volume": 364259.0}, {"date": "2026-03-27", "close": 1.5, "volume": 227167.0}, {"date": "2026-03-30", "close": 1.35, "volume": 254820.0}, {"date": "2026-03-31", "close": 1.49, "volume": 250579.0}, {"date": "2026-04-01", "close": 1.59, "volume": 213255.0}, {"date": "2026-04-02", "close": 1.95, "volume": 637597.0}, {"date": "2026-04-06", "close": 1.88, "volume": 317578.0}, {"date": "2026-04-07", "close": 1.7, "volume": 170219.0}, {"date": "2026-04-08", "close": 1.74, "volume": 200112.0}, {"date": "2026-04-09", "close": 1.58, "volume": 186798.0}, {"date": "2026-04-10", "close": 1.6, "volume": 424594.0}, {"date": "2026-04-13", "close": 1.64, "volume": 102604.0}, {"date": "2026-04-14", "close": 1.66, "volume": 77801.0}, {"date": "2026-04-15", "close": 1.57, "volume": 294257.0}, {"date": "2026-04-16", "close": 1.5, "volume": 180694.0}, {"date": "2026-04-17", "close": 1.54, "volume": 121056.0}, {"date": "2026-04-20", "close": 1.54, "volume": null}, {"date": "2026-04-21", "close": 1.38, "volume": 171063.0}, {"date": "2026-04-22", "close": 1.39, "volume": 146985.0}, {"date": "2026-04-23", "close": 1.29, "volume": 110183.0}, {"date": "2026-04-24", "close": 1.33, "volume": 125880.0}, {"date": "2026-04-27", "close": 1.31, "volume": 68005.0}, {"date": "2026-04-28", "close": 1.26, "volume": 55415.0}, {"date": "2026-04-29", "close": 1.27, "volume": 125401.0}, {"date": "2026-04-30", "close": 1.24, "volume": 58087.0}, {"date": "2026-05-01", "close": 1.31, "volume": 53162.0}, {"date": "2026-05-04", "close": 1.31, "volume": 125693.0}, {"date": "2026-05-05", "close": 1.43, "volume": 83245.0}, {"date": "2026-05-06", "close": 1.65, "volume": 145915.0}, {"date": "2026-05-07", "close": 1.53, "volume": 87828.0}, {"date": "2026-05-08", "close": 1.63, "volume": 113826.0}, {"date": "2026-05-11", "close": 1.65, "volume": 165113.0}, {"date": "2026-05-12", "close": 1.74, "volume": 131768.0}, {"date": "2026-05-13", "close": 1.78, "volume": 94839.0}, {"date": "2026-05-14", "close": 1.64, "volume": 141049.0}, {"date": "2026-05-15", "close": 1.64, "volume": 69990.0}, {"date": "2026-05-18", "close": 1.59, "volume": 110405.0}, {"date": "2026-05-19", "close": 1.55, "volume": 54669.0}, {"date": "2026-05-20", "close": 1.52, "volume": 99115.0}, {"date": "2026-05-21", "close": 1.48, "volume": 54594.0}, {"date": "2026-05-22", "close": 1.41, "volume": 5236267.0}, {"date": "2026-05-26", "close": 1.31, "volume": 609593.0}, {"date": "2026-05-27", "close": 1.4, "volume": 201317.0}, {"date": "2026-05-28", "close": 1.31, "volume": 203309.0}, {"date": "2026-05-29", "close": 1.27, "volume": 123659.0}, {"date": "2026-06-01", "close": 1.21, "volume": 271197.0}, {"date": "2026-06-02", "close": 1.15, "volume": 297651.0}, {"date": "2026-06-03", "close": 1.16, "volume": 73141.0}, {"date": "2026-06-04", "close": 1.21, "volume": 101760.0}, {"date": "2026-06-05", "close": 1.12, "volume": 84150.0}, {"date": "2026-06-08", "close": 1.16, "volume": 78915.0}, {"date": "2026-06-09", "close": 1.04, "volume": 197980.0}, {"date": "2026-06-10", "close": 1.07, "volume": 70242.0}, {"date": "2026-06-11", "close": 1.09, "volume": 1593267.0}, {"date": "2026-06-12", "close": 1.01, "volume": 614692.0}, {"date": "2026-06-15", "close": 1.08, "volume": 159407.0}, {"date": "2026-06-16", "close": 1.11, "volume": 149525.0}, {"date": "2026-06-17", "close": 1.19, "volume": 463352.0}, {"date": "2026-06-18", "close": 1.22, "volume": 131888.0}, {"date": "2026-06-22", "close": 1.14, "volume": 201592.0}, {"date": "2026-06-23", "close": 1.15, "volume": 108940.0}, {"date": "2026-06-24", "close": 1.11, "volume": 100507.0}, {"date": "2026-06-25", "close": 1.12, "volume": 86659.0}, {"date": "2026-06-26", "close": 1.11, "volume": 196039.0}, {"date": "2026-06-29", "close": 1.05, "volume": 105278.0}, {"date": "2026-06-30", "close": 1.05, "volume": 48221.0}, {"date": "2026-07-01", "close": 1.04, "volume": 8732466.0}, {"date": "2026-07-02", "close": 1.36, "volume": 23241060.0}, {"date": "2026-07-06", "close": 1.38, "volume": 910954.0}, {"date": "2026-07-07", "close": 1.25, "volume": 279163.0}, {"date": "2026-07-08", "close": 1.5, "volume": 631832.0}, {"date": "2026-07-09", "close": 1.36, "volume": 308974.0}, {"date": "2026-07-10", "close": 1.33, "volume": 191153.0}, {"date": "2026-07-13", "close": 1.17, "volume": 362789.0}, {"date": "2026-07-14", "close": 1.22, "volume": 140156.0}, {"date": "2026-07-15", "close": 1.28, "volume": 134697.0}, {"date": "2026-07-16", "close": 1.24, "volume": 181365.0}, {"date": "2026-07-17", "close": 1.25, "volume": 112895.0}, {"date": "2026-07-20", "close": 1.24, "volume": 77082.0}, {"date": "2026-07-21", "close": 1.2, "volume": 153223.0}, {"date": "2026-07-22", "close": 1.15, "volume": 100861.0}, {"date": "2026-07-23", "close": 1.13, "volume": 45612.0}, {"date": "2026-07-24", "close": 1.1, "volume": 93696.0}, {"date": "2026-07-27", "close": 1.12, "volume": 63343.0}, {"date": "2026-07-28", "close": 1.15, "volume": 91424.0}, {"date": "2026-07-29", "close": 1.13, "volume": 65665.0}, {"date": "2026-07-30", "close": 1.18, "volume": 69579.0}, {"date": "2026-07-31", "close": 1.15, "volume": 45305.0}, {"date": "2026-08-03", "close": 1.11, "volume": 95357.0}, {"date": "2026-08-04", "close": 0.96, "volume": 284186.0}, {"date": "2026-08-05", "close": 1.03, "volume": 105362.0}, {"date": "2026-08-06", "close": 1.04, "volume": 67631.0}, {"date": "2026-08-07", "close": 1.03, "volume": 58115.0}, {"date": "2026-08-10", "close": 1.02, "volume": 99124.0}, {"date": "2026-08-11", "close": 1.04, "volume": 115961.0}, {"date": "2026-08-12", "close": 1.0, "volume": 65032.0}, {"date": "2026-08-13", "close": 1.0, "volume": 63052.0}, {"date": "2026-08-14", "close": 1.03, "volume": 75325.0}, {"date": "2026-08-17", "close": 0.98, "volume": 116273.0}, {"date": "2026-08-18", "close": 0.9296, "volume": 64728.0}, {"date": "2026-08-19", "close": 1.0, "volume": 158774.0}, {"date": "2026-08-20", "close": 1.12, "volume": 3258591.0}, {"date": "2026-08-21", "close": 1.14, "volume": 10489300.0}, {"date": "2026-08-24", "close": 1.12, "volume": 4854031.0}, {"date": "2026-08-25", "close": 1.04, "volume": 1060309.0}, {"date": "2026-08-26", "close": 0.97, "volume": 600251.0}, {"date": "2026-08-27", "close": 0.9788, "volume": 1162266.0}, {"date": "2026-08-28", "close": 0.9346, "volume": 692325.0}, {"date": "2026-08-31", "close": 0.9452, "volume": 465926.0}, {"date": "2026-09-01", "close": 0.8598, "volume": 706135.0}, {"date": "2026-09-02", "close": 0.8591, "volume": 269810.0}, {"date": "2026-09-03", "close": 0.8907, "volume": 436261.0}, {"date": "2026-09-04", "close": 0.89, "volume": 166008.0}, {"date": "2026-09-08", "close": 0.8701, "volume": 206110.0}, {"date": "2026-09-09", "close": 0.8763, "volume": 212601.0}, {"date": "2026-09-10", "close": 0.8596, "volume": 180825.0}, {"date": "2026-09-11", "close": 0.8932, "volume": 192621.0}, {"date": "2026-09-14", "close": 0.8848, "volume": 112294.0}, {"date": "2026-09-15", "close": 0.8584, "volume": 270187.0}, {"date": "2026-09-16", "close": 0.836, "volume": 190958.0}, {"date": "2026-09-17", "close": 0.8412, "volume": 279359.0}, {"date": "2026-09-18", "close": 1.04, "volume": 3169602.0}, {"date": "2026-09-21", "close": 1.0, "volume": 1464207.0}, {"date": "2026-09-22", "close": 1.27, "volume": 2260220.0}, {"date": "2026-09-23", "close": 1.12, "volume": 1194115.0}, {"date": "2026-09-24", "close": 1.29, "volume": 4863237.0}, {"date": "2026-09-25", "close": 1.49, "volume": 13799010.0}, {"date": "2026-09-28", "close": 1.57, "volume": 14831140.0}, {"date": "2026-09-29", "close": 3.27, "volume": 192551900.0}, {"date": "2026-09-30", "close": 2.59, "volume": 29312170.0}, {"date": "2026-10-01", "close": 3.66, "volume": 107776700.0}, {"date": "2026-10-02", "close": 7.48, "volume": 153283900.0}, {"date": "2026-10-05", "close": 3.94, "volume": 87541450.0}, {"date": "2026-10-06", "close": 3.25, "volume": 64331970.0}, {"date": "2026-10-07", "close": 2.78, "volume": 25304730.0}, {"date": "2026-10-08", "close": 1.99, "volume": 21136770.0}], "refreshing": true}