{"ticker": "SRXH", "overview": {"name": "SRX Global Inc. Common Stock", "country": "United States"}, "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": "SRXH", "has_prices": true, "as_of": "2026-10-08", "last": 1.4, "prev_close": 1.49, "change": -0.09000000000000008, "change_pct": -0.06040268456375844, "session_volume": 1324914.0, "vwap_5": 1.4762983068183895, "vwap_20": 1.6089057006276315, "vwap_60": 1.8161045431847678, "vwap_250": 4.139702640099496, "high_52w": 34.973, "low_52w": 1.35, "avg_volume_20": 782697.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-028004", "src": "13DG", "ticker": "SRXH", "cik": "1471727", "company": "SRX Global Inc.", "company_raw": "SRX Global Inc.", "who": "Les Filles, LLC", "who_key": "Les Filles, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Les Filles, LLC raises a passive stake in SRXH", "source_url": "https://www.sec.gov/Archives/edgar/data/2141847/0001140361-26-028004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172312}, {"id": "13DG-0001140361-26-026431", "src": "13DG", "ticker": "SRXH", "cik": "1471727", "company": "SRX Global Inc.", "company_raw": "SRX Global Inc.", "who": "Les Filles, LLC", "who_key": "Les Filles, LLC", "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": null, "country": "", "headline": "Les Filles, LLC takes a 6.2% passive stake in SRXH", "source_url": "https://www.sec.gov/Archives/edgar/data/2141847/0001140361-26-026431-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199672}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-028004", "src": "13DG", "ticker": "SRXH", "cik": "1471727", "company": "SRX Global Inc.", "company_raw": "SRX Global Inc.", "who": "Les Filles, LLC", "who_key": "Les Filles, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Les Filles, LLC raises a passive stake in SRXH", "source_url": "https://www.sec.gov/Archives/edgar/data/2141847/0001140361-26-028004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172312}, {"id": "13DG-0001140361-26-026431", "src": "13DG", "ticker": "SRXH", "cik": "1471727", "company": "SRX Global Inc.", "company_raw": "SRX Global Inc.", "who": "Les Filles, LLC", "who_key": "Les Filles, LLC", "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": null, "country": "", "headline": "Les Filles, LLC takes a 6.2% passive stake in SRXH", "source_url": "https://www.sec.gov/Archives/edgar/data/2141847/0001140361-26-026431-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199672}], "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": "SRX Global Inc. Common Stock", "new_value": "SRX Global Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001471727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001471727", "applied": 1, "detected_at": "2026-10-27T18:08:21.452972"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SRXH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-18", "close": 142511.5416, "volume": null}, {"date": "2019-03-19", "close": 142511.5416, "volume": null}, {"date": "2019-03-20", "close": 142511.5416, "volume": null}, {"date": "2019-03-21", "close": 44336.924, "volume": null}, {"date": "2019-03-22", "close": 51462.5011, "volume": 2.0}, {"date": "2019-03-25", "close": 52254.2319, "volume": null}, {"date": "2019-03-26", "close": 52254.2319, "volume": null}, {"date": "2019-03-27", "close": 63338.4629, "volume": null}, {"date": "2019-03-28", "close": 63338.4629, "volume": 1.0}, {"date": "2019-03-29", "close": 64130.1937, "volume": 1.0}, {"date": "2019-04-01", "close": 67297.1169, "volume": null}, {"date": "2019-04-02", "close": 63338.4629, "volume": 1.0}, {"date": "2019-04-03", "close": 63338.4629, "volume": null}, {"date": "2019-04-04", "close": 63338.4629, "volume": null}, {"date": "2019-04-05", "close": 60171.5398, "volume": null}, {"date": "2019-04-08", "close": 64921.9245, "volume": null}, {"date": "2019-04-09", "close": 64130.1937, "volume": null}, {"date": "2019-04-10", "close": 63338.4629, "volume": null}, {"date": "2019-04-11", "close": 64921.9245, "volume": null}, {"date": "2019-04-12", "close": 64921.9245, "volume": null}, {"date": "2019-04-15", "close": 63338.4629, "volume": null}, {"date": "2019-04-16", "close": 72047.5016, "volume": 1.0}, {"date": "2019-04-17", "close": 69672.3092, "volume": null}, {"date": "2019-04-18", "close": 79173.0787, "volume": 2.0}, {"date": "2019-04-22", "close": 72047.5016, "volume": null}, {"date": "2019-04-23", "close": 75214.4247, "volume": null}, {"date": "2019-04-24", "close": 77747.9632, "volume": 1.0}, {"date": "2019-04-25", "close": 79331.4248, "volume": null}, {"date": "2019-04-26", "close": 79173.0787, "volume": null}, {"date": "2019-04-29", "close": 95006.1109, "volume": null}, {"date": "2019-04-30", "close": 95006.1109, "volume": null}, {"date": "2019-05-01", "close": 88673.8481, "volume": null}, {"date": "2019-05-02", "close": 79173.0787, "volume": 2.0}, {"date": "2019-05-03", "close": 95007.6944, "volume": 2.0}, {"date": "2019-05-06", "close": 95007.6944, "volume": null}, {"date": "2019-05-07", "close": 93424.2328, "volume": null}, {"date": "2019-05-08", "close": 101341.5407, "volume": null}, {"date": "2019-05-09", "close": 94215.9636, "volume": null}, {"date": "2019-05-10", "close": 123510.0027, "volume": 1.0}, {"date": "2019-05-13", "close": 118363.7526, "volume": null}, {"date": "2019-05-14", "close": 142511.5416, "volume": null}, {"date": "2019-05-15", "close": 139186.2723, "volume": null}, {"date": "2019-05-16", "close": 144886.7339, "volume": null}, {"date": "2019-05-17", "close": 138552.8876, "volume": null}, {"date": "2019-05-20", "close": 138552.8876, "volume": null}, {"date": "2019-05-21", "close": 118759.618, "volume": null}, {"date": "2019-05-22", "close": 135385.9645, "volume": null}, {"date": "2019-05-23", "close": 131427.3106, "volume": null}, {"date": "2019-05-24", "close": 136177.6953, "volume": null}, {"date": "2019-05-28", "close": 134594.2337, "volume": null}, {"date": "2019-05-29", "close": 110842.3101, "volume": 2.0}, {"date": "2019-05-30", "close": 118601.2718, "volume": null}, {"date": "2019-05-31", "close": 119551.3488, "volume": 1.0}, {"date": "2019-06-03", "close": 107675.387, "volume": 2.0}, {"date": "2019-06-04", "close": 110683.964, "volume": null}, {"date": "2019-06-05", "close": 111159.0024, "volume": 4.0}, {"date": "2019-06-06", "close": 110683.964, "volume": null}, {"date": "2019-06-07", "close": 109258.8485, "volume": 1.0}, {"date": "2019-06-10", "close": 110842.3101, "volume": null}, {"date": "2019-06-11", "close": 96591.156, "volume": 2.0}, {"date": "2019-06-12", "close": 86615.348, "volume": 1.0}, {"date": "2019-06-13", "close": 79014.7325, "volume": 2.0}, {"date": "2019-06-14", "close": 71097.4246, "volume": 1.0}, {"date": "2019-06-17", "close": 71255.7708, "volume": 4.0}, {"date": "2019-06-18", "close": 72205.8477, "volume": 1.0}, {"date": "2019-06-19", "close": 73947.6555, "volume": 1.0}, {"date": "2019-06-20", "close": 75056.0786, "volume": null}, {"date": "2019-06-21", "close": 75214.4247, "volume": null}, {"date": "2019-06-24", "close": 79173.0787, "volume": 1.0}, {"date": "2019-06-25", "close": 83923.4634, "volume": 1.0}, {"date": "2019-06-26", "close": 90257.3097, "volume": 1.0}, {"date": "2019-06-27", "close": 98966.3483, "volume": null}, {"date": "2019-06-28", "close": 100549.8099, "volume": null}, {"date": "2019-07-01", "close": 102291.6176, "volume": null}, {"date": "2019-07-02", "close": 102133.2715, "volume": null}, {"date": "2019-07-03", "close": 102133.2715, "volume": null}, {"date": "2019-07-05", "close": 88990.5404, "volume": 1.0}, {"date": "2019-07-08", "close": 89204.3077, "volume": null}, {"date": "2019-07-09", "close": 85190.2326, "volume": 1.0}, {"date": "2019-07-10", "close": 92474.1559, "volume": null}, {"date": "2019-07-11", "close": 91840.7712, "volume": null}, {"date": "2019-07-12", "close": 90257.3097, "volume": null}, {"date": "2019-07-15", "close": 95007.6944, "volume": null}, {"date": "2019-07-16", "close": 87882.1173, "volume": 1.0}, {"date": "2019-07-17", "close": 87090.3865, "volume": null}, {"date": "2019-07-18", "close": 82340.0018, "volume": 3.0}, {"date": "2019-07-19", "close": 82340.0018, "volume": null}, {"date": "2019-07-22", "close": 78698.0402, "volume": 1.0}, {"date": "2019-07-23", "close": 92790.8482, "volume": 2.0}, {"date": "2019-07-24", "close": 87090.3865, "volume": 1.0}, {"date": "2019-07-25", "close": 82340.0018, "volume": null}, {"date": "2019-07-26", "close": 82498.348, "volume": null}, {"date": "2019-07-29", "close": 80439.8479, "volume": 1.0}, {"date": "2019-07-30", "close": 79173.0787, "volume": 1.0}, {"date": "2019-07-31", "close": 79173.0787, "volume": null}, {"date": "2019-08-01", "close": 79173.0787, "volume": null}, {"date": "2019-08-02", "close": 79173.0787, "volume": null}, {"date": "2019-08-05", "close": 76481.194, "volume": 1.0}, {"date": "2019-08-06", "close": 74422.6939, "volume": 1.0}, {"date": "2019-08-07", "close": 65713.6553, "volume": null}, {"date": "2019-08-08", "close": 60963.2706, "volume": null}, {"date": "2019-08-09", "close": 62546.7321, "volume": 1.0}, {"date": "2019-08-12", "close": 63338.4629, "volume": null}, {"date": "2019-08-13", "close": 63180.1168, "volume": null}, {"date": "2019-08-14", "close": 63338.4629, "volume": null}, {"date": "2019-08-15", "close": 63029.6879, "volume": null}, {"date": "2019-08-16", "close": 63029.6879, "volume": null}, {"date": "2019-08-19", "close": 61755.0014, "volume": null}, {"date": "2019-08-20", "close": 61755.0014, "volume": null}, {"date": "2019-08-21", "close": 60963.2706, "volume": null}, {"date": "2019-08-22", "close": 59379.809, "volume": null}, {"date": "2019-08-23", "close": 57004.6166, "volume": null}, {"date": "2019-08-26", "close": 55421.1551, "volume": 1.0}, {"date": "2019-08-27", "close": 54629.4243, "volume": null}, {"date": "2019-08-28", "close": 54471.0781, "volume": null}, {"date": "2019-08-29", "close": 53679.3473, "volume": null}, {"date": "2019-08-30", "close": 61755.0014, "volume": 1.0}, {"date": "2019-09-03", "close": 61755.0014, "volume": null}, {"date": "2019-09-04", "close": 61755.0014, "volume": null}, {"date": "2019-09-05", "close": 61438.309, "volume": null}, {"date": "2019-09-06", "close": 58588.0782, "volume": null}, {"date": "2019-09-09", "close": 58588.0782, "volume": null}, {"date": "2019-09-10", "close": 57004.6166, "volume": null}, {"date": "2019-09-11", "close": 57479.6551, "volume": null}, {"date": "2019-09-12", "close": 57796.3474, "volume": null}, {"date": "2019-09-13", "close": 61755.0014, "volume": null}, {"date": "2019-09-16", "close": 65713.6553, "volume": 2.0}, {"date": "2019-09-17", "close": 67455.463, "volume": 14.0}, {"date": "2019-09-18", "close": 65713.6553, "volume": 6.0}, {"date": "2019-09-19", "close": 55421.1551, "volume": 2.0}, {"date": "2019-09-20", "close": 53837.6935, "volume": 1.0}, {"date": "2019-09-23", "close": 57796.3474, "volume": 1.0}, {"date": "2019-09-24", "close": 53283.4819, "volume": 10.0}, {"date": "2019-09-25", "close": 53996.0396, "volume": 5.0}, {"date": "2019-09-26", "close": 55262.8089, "volume": 2.0}, {"date": "2019-09-27", "close": 63338.4629, "volume": 4.0}, {"date": "2019-09-30", "close": 69038.9246, "volume": 7.0}, {"date": "2019-10-01", "close": 62245.8744, "volume": null}, {"date": "2019-10-02", "close": 56212.8858, "volume": 3.0}, {"date": "2019-10-03", "close": 56212.8858, "volume": null}, {"date": "2019-10-04", "close": 57638.0013, "volume": null}, {"date": "2019-10-07", "close": 53837.6935, "volume": 1.0}, {"date": "2019-10-08", "close": 51620.8473, "volume": null}, {"date": "2019-10-09", "close": 50789.53, "volume": null}, {"date": "2019-10-10", "close": 50789.53, "volume": null}, {"date": "2019-10-11", "close": 51462.5011, "volume": 1.0}, {"date": "2019-10-14", "close": 47503.8472, "volume": null}, {"date": "2019-10-15", "close": 51462.5011, "volume": 1.0}, {"date": "2019-10-16", "close": 59379.809, "volume": null}, {"date": "2019-10-17", "close": 51462.5011, "volume": null}, {"date": "2019-10-18", "close": 51779.1934, "volume": null}, {"date": "2019-10-21", "close": 51462.5011, "volume": null}, {"date": "2019-10-22", "close": 55421.1551, "volume": null}, {"date": "2019-10-23", "close": 51462.5011, "volume": null}, {"date": "2019-10-24", "close": 48295.578, "volume": 1.0}, {"date": "2019-10-25", "close": 47503.8472, "volume": null}, {"date": "2019-10-28", "close": 49562.3472, "volume": 1.0}, {"date": "2019-10-29", "close": 49562.3472, "volume": null}, {"date": "2019-10-30", "close": 49879.0396, "volume": null}, {"date": "2019-10-31", "close": 52570.9242, "volume": 1.0}, {"date": "2019-11-01", "close": 47503.8472, "volume": 1.0}, {"date": "2019-11-04", "close": 47503.8472, "volume": null}, {"date": "2019-11-05", "close": 49087.3088, "volume": null}, {"date": "2019-11-06", "close": 49087.3088, "volume": null}, {"date": "2019-11-07", "close": 48928.9626, "volume": null}, {"date": "2019-11-08", "close": 48928.9626, "volume": null}, {"date": "2019-11-11", "close": 47503.8472, "volume": null}, {"date": "2019-11-12", "close": 43545.1933, "volume": null}, {"date": "2019-11-13", "close": 42753.4625, "volume": null}, {"date": "2019-11-14", "close": 20743.3466, "volume": null}, {"date": "2019-11-15", "close": 39586.5393, "volume": 2.0}, {"date": "2019-11-18", "close": 39586.5393, "volume": null}, {"date": "2019-11-19", "close": 38003.0778, "volume": null}, {"date": "2019-11-20", "close": 39586.5393, "volume": 1.0}, {"date": "2019-11-21", "close": 39269.847, "volume": 6.0}, {"date": "2019-11-22", "close": 40378.2701, "volume": 29.0}, {"date": "2019-11-25", "close": 38794.8085, "volume": null}, {"date": "2019-11-26", "close": 41011.6547, "volume": null}, {"date": "2019-11-27", "close": 40853.3086, "volume": null}, {"date": "2019-11-29", "close": 43545.1933, "volume": null}, {"date": "2019-12-02", "close": 40378.2701, "volume": null}, {"date": "2019-12-03", "close": 39586.5393, "volume": null}, {"date": "2019-12-04", "close": 41011.6547, "volume": null}, {"date": "2019-12-05", "close": 40378.2701, "volume": null}, {"date": "2019-12-06", "close": 39982.4047, "volume": null}, {"date": "2019-12-09", "close": 34836.1546, "volume": null}, {"date": "2019-12-10", "close": 31669.2315, "volume": null}, {"date": "2019-12-11", "close": 30719.1545, "volume": null}, {"date": "2019-12-12", "close": 30085.7699, "volume": 1.0}, {"date": "2019-12-13", "close": 27710.5775, "volume": null}, {"date": "2019-12-16", "close": 27868.9237, "volume": null}, {"date": "2019-12-17", "close": 27710.5775, "volume": null}, {"date": "2019-12-18", "close": 25652.0775, "volume": null}, {"date": "2019-12-19", "close": 28819.0006, "volume": null}, {"date": "2019-12-20", "close": 29610.7314, "volume": null}, {"date": "2019-12-23", "close": 38478.1162, "volume": 1.0}, {"date": "2019-12-24", "close": 41011.6547, "volume": null}, {"date": "2019-12-26", "close": 41170.0009, "volume": null}, {"date": "2019-12-27", "close": 41803.3855, "volume": null}, {"date": "2019-12-30", "close": 40378.2701, "volume": null}, {"date": "2019-12-31", "close": 42753.4625, "volume": null}, {"date": "2020-01-02", "close": 42753.4625, "volume": null}, {"date": "2020-01-03", "close": 38794.8085, "volume": null}, {"date": "2020-01-06", "close": 38794.8085, "volume": null}, {"date": "2020-01-07", "close": 38003.0778, "volume": null}, {"date": "2020-01-08", "close": 38003.0778, "volume": null}, {"date": "2020-01-09", "close": 38003.0778, "volume": null}, {"date": "2020-01-10", "close": 38003.0778, "volume": null}, {"date": "2020-01-13", "close": 38794.8085, "volume": null}, {"date": "2020-01-14", "close": 34044.4238, "volume": null}, {"date": "2020-01-15", "close": 29294.0391, "volume": 1.0}, {"date": "2020-01-16", "close": 28502.3083, "volume": null}, {"date": "2020-01-17", "close": 27868.9237, "volume": 1.0}, {"date": "2020-01-21", "close": 22801.8467, "volume": 1.0}, {"date": "2020-01-22", "close": 24702.0005, "volume": 1.0}, {"date": "2020-01-23", "close": 23751.9236, "volume": 1.0}, {"date": "2020-01-24", "close": 23910.2698, "volume": 4.0}, {"date": "2020-01-27", "close": 23593.5774, "volume": null}, {"date": "2020-01-28", "close": 23118.539, "volume": 3.0}, {"date": "2020-01-29", "close": 23118.539, "volume": null}, {"date": "2020-01-30", "close": 21376.7312, "volume": null}, {"date": "2020-01-31", "close": 20901.6928, "volume": 1.0}, {"date": "2020-02-03", "close": 19793.2697, "volume": null}, {"date": "2020-02-04", "close": 19793.2697, "volume": null}, {"date": "2020-02-05", "close": 17101.385, "volume": 2.0}, {"date": "2020-02-06", "close": 19634.9235, "volume": 1.0}, {"date": "2020-02-07", "close": 19159.885, "volume": 3.0}, {"date": "2020-02-10", "close": 18684.8466, "volume": 2.0}, {"date": "2020-02-11", "close": 18209.8081, "volume": 2.0}, {"date": "2020-02-12", "close": 17418.0773, "volume": 2.0}, {"date": "2020-02-13", "close": 17259.7311, "volume": null}, {"date": "2020-02-14", "close": 15674.6861, "volume": null}, {"date": "2020-02-18", "close": 15834.6157, "volume": null}, {"date": "2020-02-19", "close": 12667.6926, "volume": 1.0}, {"date": "2020-02-20", "close": 12982.8014, "volume": 1.0}, {"date": "2020-02-21", "close": 12034.308, "volume": 4.0}, {"date": "2020-02-24", "close": 12746.8657, "volume": null}, {"date": "2020-02-25", "close": 12034.308, "volume": null}, {"date": "2020-02-26", "close": 12984.3849, "volume": 1.0}, {"date": "2020-02-27", "close": 11084.231, "volume": 1.0}, {"date": "2020-02-28", "close": 15834.6157, "volume": 1.0}, {"date": "2020-03-02", "close": 15517.9234, "volume": null}, {"date": "2020-03-03", "close": 15834.6157, "volume": null}, {"date": "2020-03-04", "close": 15834.6157, "volume": null}, {"date": "2020-03-05", "close": 15834.6157, "volume": null}, {"date": "2020-03-06", "close": 15755.4427, "volume": null}, {"date": "2020-03-09", "close": 13301.0772, "volume": null}, {"date": "2020-03-10", "close": 13301.0772, "volume": null}, {"date": "2020-03-11", "close": 10292.5002, "volume": 2.0}, {"date": "2020-03-12", "close": 10292.5002, "volume": 1.0}, {"date": "2020-03-13", "close": 15676.2696, "volume": 1.0}, {"date": "2020-03-16", "close": 15042.8849, "volume": null}, {"date": "2020-03-17", "close": 13855.2888, "volume": null}, {"date": "2020-03-18", "close": 11875.9618, "volume": null}, {"date": "2020-03-19", "close": 12153.0676, "volume": null}, {"date": "2020-03-20", "close": 15042.8849, "volume": null}, {"date": "2020-03-23", "close": 14251.1542, "volume": null}, {"date": "2020-03-24", "close": 12659.7753, "volume": null}, {"date": "2020-03-25", "close": 11084.231, "volume": null}, {"date": "2020-03-26", "close": 12667.6926, "volume": null}, {"date": "2020-03-27", "close": 15834.6157, "volume": null}, {"date": "2020-03-30", "close": 13855.2888, "volume": null}, {"date": "2020-03-31", "close": 18209.8081, "volume": null}, {"date": "2020-04-01", "close": 15676.2696, "volume": null}, {"date": "2020-04-02", "close": 14092.808, "volume": null}, {"date": "2020-04-03", "close": 14251.1542, "volume": null}, {"date": "2020-04-06", "close": 14092.808, "volume": null}, {"date": "2020-04-07", "close": 11084.231, "volume": null}, {"date": "2020-04-08", "close": 14251.1542, "volume": null}, {"date": "2020-04-09", "close": 14251.1542, "volume": null}, {"date": "2020-04-13", "close": 11084.231, "volume": null}, {"date": "2020-04-14", "close": 12192.6541, "volume": null}, {"date": "2020-04-15", "close": 12192.6541, "volume": null}, {"date": "2020-04-16", "close": 13760.2811, "volume": null}, {"date": "2020-04-17", "close": 11400.9233, "volume": 1.0}, {"date": "2020-04-20", "close": 11400.9233, "volume": null}, {"date": "2020-04-21", "close": 10292.5002, "volume": null}, {"date": "2020-04-22", "close": 10292.5002, "volume": null}, {"date": "2020-04-23", "close": 10292.5002, "volume": null}, {"date": "2020-04-24", "close": 11084.231, "volume": null}, {"date": "2020-04-27", "close": 12667.6926, "volume": null}, {"date": "2020-04-28", "close": 13776.1157, "volume": 1.0}, {"date": "2020-04-29", "close": 13142.7311, "volume": null}, {"date": "2020-04-30", "close": 12667.6926, "volume": null}, {"date": "2020-05-01", "close": 12667.6926, "volume": null}, {"date": "2020-05-04", "close": 9817.4618, "volume": 1.0}, {"date": "2020-05-05", "close": 11242.5772, "volume": 1.0}, {"date": "2020-05-06", "close": 11242.5772, "volume": null}, {"date": "2020-05-07", "close": 11242.5772, "volume": null}, {"date": "2020-05-08", "close": 13459.4234, "volume": null}, {"date": "2020-05-11", "close": 11875.9618, "volume": null}, {"date": "2020-05-12", "close": 12667.6926, "volume": null}, {"date": "2020-05-13", "close": 11084.231, "volume": null}, {"date": "2020-05-14", "close": 11084.231, "volume": 1.0}, {"date": "2020-05-15", "close": 10292.5002, "volume": null}, {"date": "2020-05-18", "close": 10292.5002, "volume": null}, {"date": "2020-05-19", "close": 9500.7694, "volume": null}, {"date": "2020-05-20", "close": 9421.5964, "volume": null}, {"date": "2020-05-21", "close": 12509.3464, "volume": 2.0}, {"date": "2020-05-22", "close": 14251.1542, "volume": null}, {"date": "2020-05-26", "close": 14710.358, "volume": null}, {"date": "2020-05-27", "close": 14567.8465, "volume": null}, {"date": "2020-05-28", "close": 13617.7695, "volume": null}, {"date": "2020-05-29", "close": 15992.9619, "volume": null}, {"date": "2020-06-01", "close": 17101.385, "volume": null}, {"date": "2020-06-02", "close": 17101.385, "volume": null}, {"date": "2020-06-03", "close": 16151.308, "volume": null}, {"date": "2020-06-04", "close": 16151.308, "volume": null}, {"date": "2020-06-05", "close": 15676.2696, "volume": 1.0}, {"date": "2020-06-08", "close": 15676.2696, "volume": null}, {"date": "2020-06-09", "close": 15676.2696, "volume": null}, {"date": "2020-06-10", "close": 23751.9236, "volume": 3.0}, {"date": "2020-06-11", "close": 30719.1545, "volume": 4.0}, {"date": "2020-06-12", "close": 25493.7313, "volume": 1.0}, {"date": "2020-06-15", "close": 29294.0391, "volume": null}, {"date": "2020-06-16", "close": 28500.7249, "volume": null}, {"date": "2020-06-17", "close": 25335.3852, "volume": null}, {"date": "2020-06-18", "close": 30085.7699, "volume": null}, {"date": "2020-06-19", "close": 27235.5391, "volume": null}, {"date": "2020-06-22", "close": 25493.7313, "volume": null}, {"date": "2020-06-23", "close": 25161.2044, "volume": null}, {"date": "2020-06-24", "close": 19793.2697, "volume": 1.0}, {"date": "2020-06-25", "close": 25968.7698, "volume": 1.0}, {"date": "2020-06-26", "close": 25810.4236, "volume": null}, {"date": "2020-06-29", "close": 29769.0776, "volume": 1.0}, {"date": "2020-06-30", "close": 30085.7699, "volume": null}, {"date": "2020-07-01", "close": 30085.7699, "volume": null}, {"date": "2020-07-02", "close": 29294.0391, "volume": null}, {"date": "2020-07-06", "close": 29294.0391, "volume": null}, {"date": "2020-07-07", "close": 28027.2698, "volume": null}, {"date": "2020-07-08", "close": 27077.1929, "volume": null}, {"date": "2020-07-09", "close": 21376.7312, "volume": 1.0}, {"date": "2020-07-10", "close": 18684.8466, "volume": null}, {"date": "2020-07-13", "close": 17813.9427, "volume": null}, {"date": "2020-07-14", "close": 17576.4235, "volume": null}, {"date": "2020-07-15", "close": 17734.7696, "volume": null}, {"date": "2020-07-16", "close": 17259.7311, "volume": 1.0}, {"date": "2020-07-17", "close": 17418.0773, "volume": null}, {"date": "2020-07-20", "close": 17418.0773, "volume": null}, {"date": "2020-07-21", "close": 18368.1542, "volume": null}, {"date": "2020-07-22", "close": 15834.6157, "volume": null}, {"date": "2020-07-23", "close": 15834.6157, "volume": 1.0}, {"date": "2020-07-24", "close": 19793.2697, "volume": null}, {"date": "2020-07-27", "close": 15834.6157, "volume": null}, {"date": "2020-07-28", "close": 11400.9233, "volume": 21.0}, {"date": "2020-07-29", "close": 10530.0195, "volume": 1.0}, {"date": "2020-07-30", "close": 9974.2244, "volume": 23.0}, {"date": "2020-07-31", "close": 9499.186, "volume": 2.0}, {"date": "2020-08-03", "close": 9975.8079, "volume": null}, {"date": "2020-08-04", "close": 9817.4618, "volume": null}, {"date": "2020-08-05", "close": 9817.4618, "volume": null}, {"date": "2020-08-06", "close": 8709.0387, "volume": null}, {"date": "2020-08-07", "close": 9499.186, "volume": null}, {"date": "2020-08-10", "close": 9342.4233, "volume": 76.0}, {"date": "2020-08-11", "close": 9659.1156, "volume": 25.0}, {"date": "2020-08-12", "close": 9025.731, "volume": 1.0}, {"date": "2020-08-13", "close": 9413.6791, "volume": null}, {"date": "2020-08-14", "close": 8709.0387, "volume": null}, {"date": "2020-08-17", "close": 10134.1541, "volume": 1.0}, {"date": "2020-08-18", "close": 11400.9233, "volume": 11.0}, {"date": "2020-08-19", "close": 12826.0387, "volume": 7.0}, {"date": "2020-08-20", "close": 11400.9233, "volume": 3.0}, {"date": "2020-08-21", "close": 11084.231, "volume": 5.0}, {"date": "2020-08-24", "close": 9817.4618, "volume": 6.0}, {"date": "2020-08-25", "close": 10450.8464, "volume": 1.0}, {"date": "2020-08-26", "close": 9817.4618, "volume": null}, {"date": "2020-08-27", "close": 10134.1541, "volume": 6.0}, {"date": "2020-08-28", "close": 8075.654, "volume": 7.0}, {"date": "2020-08-31", "close": 9484.9348, "volume": 8.0}, {"date": "2020-09-01", "close": 7600.6156, "volume": 5.0}, {"date": "2020-09-02", "close": 8709.0387, "volume": 2.0}, {"date": "2020-09-03", "close": 8550.6925, "volume": 1.0}, {"date": "2020-09-04", "close": 8788.2117, "volume": 3.0}, {"date": "2020-09-08", "close": 9025.731, "volume": null}, {"date": "2020-09-09", "close": 8234.0002, "volume": null}, {"date": "2020-09-10", "close": 8232.4167, "volume": null}, {"date": "2020-09-11", "close": 8232.4167, "volume": null}, {"date": "2020-09-14", "close": 7600.6156, "volume": null}, {"date": "2020-09-15", "close": 8867.3848, "volume": null}, {"date": "2020-09-16", "close": 7917.3079, "volume": 1.0}, {"date": "2020-09-17", "close": 7917.3079, "volume": null}, {"date": "2020-09-18", "close": 7600.6156, "volume": 1.0}, {"date": "2020-09-21", "close": 7917.3079, "volume": null}, {"date": "2020-09-22", "close": 7600.6156, "volume": 1.0}, {"date": "2020-09-23", "close": 6808.8848, "volume": 3.0}, {"date": "2020-09-24", "close": 6650.5386, "volume": 2.0}, {"date": "2020-09-25", "close": 6650.5386, "volume": null}, {"date": "2020-09-28", "close": 6650.5386, "volume": 2.0}, {"date": "2020-09-29", "close": 7917.3079, "volume": 11.0}, {"date": "2020-09-30", "close": 7758.9617, "volume": 8.0}, {"date": "2020-10-01", "close": 7600.6156, "volume": 37.0}, {"date": "2020-10-02", "close": 8867.3848, "volume": 26.0}, {"date": "2020-10-05", "close": 9659.1156, "volume": 15.0}, {"date": "2020-10-06", "close": 7442.2694, "volume": 28.0}, {"date": "2020-10-07", "close": 7758.9617, "volume": 24.0}, {"date": "2020-10-08", "close": 8392.3463, "volume": 9.0}, {"date": "2020-10-09", "close": 8550.6925, "volume": 35.0}, {"date": "2020-10-12", "close": 8788.2117, "volume": 9.0}, {"date": "2020-10-13", "close": 9500.7694, "volume": 17.0}, {"date": "2020-10-14", "close": 9975.8079, "volume": 9.0}, {"date": "2020-10-15", "close": 10292.5002, "volume": 3.0}, {"date": "2020-10-16", "close": 12509.3464, "volume": 20.0}, {"date": "2020-10-19", "close": 12667.6926, "volume": 3.0}, {"date": "2020-10-20", "close": 13301.0772, "volume": 3.0}, {"date": "2020-10-21", "close": 12430.1733, "volume": 31.0}, {"date": "2020-10-22", "close": 12667.6926, "volume": 15.0}, {"date": "2020-10-23", "close": 13855.2888, "volume": 18.0}, {"date": "2020-10-26", "close": 13776.1157, "volume": 11.0}, {"date": "2020-10-27", "close": 13301.0772, "volume": 4.0}, {"date": "2020-10-28", "close": 12667.6926, "volume": 19.0}, {"date": "2020-10-29", "close": 13459.4234, "volume": 26.0}, {"date": "2020-10-30", "close": 13459.4234, "volume": 4.0}, {"date": "2020-11-02", "close": 12984.3849, "volume": 2.0}, {"date": "2020-11-03", "close": 13459.4234, "volume": 2.0}, {"date": "2020-11-04", "close": 13459.4234, "volume": 2.0}, {"date": "2020-11-05", "close": 13142.7311, "volume": 1.0}, {"date": "2020-11-06", "close": 13301.0772, "volume": 3.0}, {"date": "2020-11-09", "close": 13301.0772, "volume": 1.0}, {"date": "2020-11-10", "close": 12984.3849, "volume": 2.0}, {"date": "2020-11-11", "close": 13301.0772, "volume": 4.0}, {"date": "2020-11-12", "close": 13301.0772, "volume": 6.0}, {"date": "2020-11-13", "close": 13776.1157, "volume": 4.0}, {"date": "2020-11-16", "close": 13934.4618, "volume": 2.0}, {"date": "2020-11-17", "close": 13934.4618, "volume": 2.0}, {"date": "2020-11-18", "close": 13776.1157, "volume": 1.0}, {"date": "2020-11-19", "close": 13617.7695, "volume": 1.0}, {"date": "2020-11-20", "close": 14092.808, "volume": 1.0}, {"date": "2020-11-23", "close": 14092.808, "volume": 6.0}, {"date": "2020-11-24", "close": 16468.0004, "volume": 14.0}, {"date": "2020-11-25", "close": 16468.0004, "volume": 4.0}, {"date": "2020-11-27", "close": 16468.0004, "volume": null}, {"date": "2020-11-30", "close": 15834.6157, "volume": 3.0}, {"date": "2020-12-01", "close": 16468.0004, "volume": 3.0}, {"date": "2020-12-02", "close": 16309.6542, "volume": 1.0}, {"date": "2020-12-03", "close": 16626.3465, "volume": 2.0}, {"date": "2020-12-04", "close": 15517.9234, "volume": 2.0}, {"date": "2020-12-07", "close": 15517.9234, "volume": 1.0}, {"date": "2020-12-08", "close": 15201.2311, "volume": 3.0}, {"date": "2020-12-09", "close": 15359.5773, "volume": 1.0}, {"date": "2020-12-10", "close": 15992.9619, "volume": 1.0}, {"date": "2020-12-11", "close": 15834.6157, "volume": 5.0}, {"date": "2020-12-14", "close": 15042.8849, "volume": 1.0}, {"date": "2020-12-15", "close": 15042.8849, "volume": 6.0}, {"date": "2020-12-16", "close": 14251.1542, "volume": 5.0}, {"date": "2020-12-17", "close": 14567.8465, "volume": 3.0}, {"date": "2020-12-18", "close": 14409.5003, "volume": 14.0}, {"date": "2020-12-21", "close": 14251.1542, "volume": 1.0}, {"date": "2020-12-22", "close": 17734.7696, "volume": 15.0}, {"date": "2020-12-23", "close": 17338.9042, "volume": 6.0}, {"date": "2020-12-24", "close": 17259.7311, "volume": 4.0}, {"date": "2020-12-28", "close": 17893.1158, "volume": 1.0}, {"date": "2020-12-29", "close": 19001.5389, "volume": 11.0}, {"date": "2020-12-30", "close": 19476.5773, "volume": 11.0}, {"date": "2020-12-31", "close": 20109.962, "volume": 3.0}, {"date": "2021-01-04", "close": 19793.2697, "volume": 18.0}, {"date": "2021-01-05", "close": 20585.0005, "volume": 13.0}, {"date": "2021-01-06", "close": 21851.7697, "volume": 16.0}, {"date": "2021-01-07", "close": 19951.6158, "volume": 17.0}, {"date": "2021-01-08", "close": 20426.6543, "volume": 2.0}, {"date": "2021-01-11", "close": 20585.0005, "volume": 6.0}, {"date": "2021-01-12", "close": 20268.3081, "volume": 4.0}, {"date": "2021-01-13", "close": 19793.2697, "volume": 13.0}, {"date": "2021-01-14", "close": 21060.0389, "volume": 8.0}, {"date": "2021-01-15", "close": 21851.7697, "volume": 9.0}, {"date": "2021-01-19", "close": 23910.2698, "volume": 13.0}, {"date": "2021-01-20", "close": 23118.539, "volume": 2.0}, {"date": "2021-01-21", "close": 23751.9236, "volume": 9.0}, {"date": "2021-01-22", "close": 23910.2698, "volume": 13.0}, {"date": "2021-01-25", "close": 23910.2698, "volume": 6.0}, {"date": "2021-01-26", "close": 22326.8082, "volume": 18.0}, {"date": "2021-01-27", "close": 21376.7312, "volume": 4.0}, {"date": "2021-01-28", "close": 23276.8851, "volume": 5.0}, {"date": "2021-01-29", "close": 23751.9236, "volume": 14.0}, {"date": "2021-02-01", "close": 24147.789, "volume": 5.0}, {"date": "2021-02-02", "close": 23276.8851, "volume": 4.0}, {"date": "2021-02-03", "close": 22643.5005, "volume": 4.0}, {"date": "2021-02-04", "close": 23751.9236, "volume": 3.0}, {"date": "2021-02-05", "close": 23910.2698, "volume": 11.0}, {"date": "2021-02-08", "close": 23276.8851, "volume": 16.0}, {"date": "2021-02-09", "close": 22801.8467, "volume": 11.0}, {"date": "2021-02-10", "close": 22801.8467, "volume": 6.0}, {"date": "2021-02-11", "close": 22801.8467, "volume": 6.0}, {"date": "2021-02-12", "close": 22168.462, "volume": 3.0}, {"date": "2021-02-16", "close": 23276.8851, "volume": 2.0}, {"date": "2021-02-17", "close": 22643.5005, "volume": 10.0}, {"date": "2021-02-18", "close": 22168.462, "volume": 7.0}, {"date": "2021-02-19", "close": 22485.1543, "volume": 4.0}, {"date": "2021-02-22", "close": 21060.0389, "volume": 3.0}, {"date": "2021-02-23", "close": 21851.7697, "volume": 5.0}, {"date": "2021-02-24", "close": 22485.1543, "volume": 3.0}, {"date": "2021-02-25", "close": 22168.462, "volume": 5.0}, {"date": "2021-02-26", "close": 23276.8851, "volume": 5.0}, {"date": "2021-03-01", "close": 23593.5774, "volume": 4.0}, {"date": "2021-03-02", "close": 24860.3467, "volume": 7.0}, {"date": "2021-03-03", "close": 23276.8851, "volume": 15.0}, {"date": "2021-03-04", "close": 22326.8082, "volume": 14.0}, {"date": "2021-03-05", "close": 22168.462, "volume": 3.0}, {"date": "2021-03-08", "close": 22801.8467, "volume": 3.0}, {"date": "2021-03-09", "close": 22643.5005, "volume": 35.0}, {"date": "2021-03-10", "close": 22168.462, "volume": 11.0}, {"date": "2021-03-11", "close": 27077.1929, "volume": 59.0}, {"date": "2021-03-12", "close": 26285.4621, "volume": 13.0}, {"date": "2021-03-15", "close": 26760.5006, "volume": 12.0}, {"date": "2021-03-16", "close": 25968.7698, "volume": 4.0}, {"date": "2021-03-17", "close": 26127.116, "volume": 16.0}, {"date": "2021-03-18", "close": 24543.6544, "volume": 28.0}, {"date": "2021-03-19", "close": 23751.9236, "volume": 7.0}, {"date": "2021-03-22", "close": 24385.3082, "volume": 3.0}, {"date": "2021-03-23", "close": 24068.6159, "volume": 5.0}, {"date": "2021-03-24", "close": 23435.2313, "volume": 1.0}, {"date": "2021-03-25", "close": 24226.9621, "volume": 4.0}, {"date": "2021-03-26", "close": 24385.3082, "volume": 2.0}, {"date": "2021-03-29", "close": 23514.4044, "volume": 27.0}, {"date": "2021-03-30", "close": 23593.5774, "volume": 3.0}, {"date": "2021-03-31", "close": 22801.8467, "volume": 11.0}, {"date": "2021-04-01", "close": 22326.8082, "volume": 6.0}, {"date": "2021-04-05", "close": 21376.7312, "volume": 16.0}, {"date": "2021-04-06", "close": 21060.0389, "volume": 3.0}, {"date": "2021-04-07", "close": 21376.7312, "volume": 3.0}, {"date": "2021-04-08", "close": 20585.0005, "volume": 9.0}, {"date": "2021-04-09", "close": 20585.0005, "volume": 3.0}, {"date": "2021-04-12", "close": 21060.0389, "volume": 6.0}, {"date": "2021-04-13", "close": 21376.7312, "volume": 3.0}, {"date": "2021-04-14", "close": 21218.3851, "volume": 19.0}, {"date": "2021-04-15", "close": 20585.0005, "volume": 15.0}, {"date": "2021-04-16", "close": 20585.0005, "volume": 10.0}, {"date": "2021-04-19", "close": 19793.2697, "volume": 14.0}, {"date": "2021-04-20", "close": 19793.2697, "volume": 24.0}, {"date": "2021-04-21", "close": 19159.885, "volume": 12.0}, {"date": "2021-04-22", "close": 19793.2697, "volume": 4.0}, {"date": "2021-04-23", "close": 19793.2697, "volume": 4.0}, {"date": "2021-04-26", "close": 18922.3658, "volume": 13.0}, {"date": "2021-04-27", "close": 18843.1927, "volume": 4.0}, {"date": "2021-04-28", "close": 20109.962, "volume": 7.0}, {"date": "2021-04-29", "close": 21139.212, "volume": 2.0}, {"date": "2021-04-30", "close": 22010.1159, "volume": 4.0}, {"date": "2021-05-03", "close": 21376.7312, "volume": 2.0}, {"date": "2021-05-04", "close": 21376.7312, "volume": 3.0}, {"date": "2021-05-05", "close": 21060.0389, "volume": 2.0}, {"date": "2021-05-06", "close": 20585.0005, "volume": 4.0}, {"date": "2021-05-07", "close": 20585.0005, "volume": 2.0}, {"date": "2021-05-10", "close": 20426.6543, "volume": 2.0}, {"date": "2021-05-11", "close": 19476.5773, "volume": 11.0}, {"date": "2021-05-12", "close": 19318.2312, "volume": 13.0}, {"date": "2021-05-13", "close": 19793.2697, "volume": 11.0}, {"date": "2021-05-14", "close": 19793.2697, "volume": 14.0}, {"date": "2021-05-17", "close": 19001.5389, "volume": 6.0}, {"date": "2021-05-18", "close": 19476.5773, "volume": 1.0}, {"date": "2021-05-19", "close": 19476.5773, "volume": 6.0}, {"date": "2021-05-20", "close": 19318.2312, "volume": 4.0}, {"date": "2021-05-21", "close": 19159.885, "volume": 5.0}, {"date": "2021-05-24", "close": 19634.9235, "volume": 2.0}, {"date": "2021-05-25", "close": 19634.9235, "volume": 1.0}, {"date": "2021-05-26", "close": 19634.9235, "volume": 3.0}, {"date": "2021-05-27", "close": 19634.9235, "volume": 8.0}, {"date": "2021-05-28", "close": 20268.3081, "volume": 14.0}, {"date": "2021-06-01", "close": 21693.4236, "volume": 5.0}, {"date": "2021-06-02", "close": 22192.2139, "volume": 4.0}, {"date": "2021-06-03", "close": 21139.212, "volume": 9.0}, {"date": "2021-06-04", "close": 22010.1159, "volume": 4.0}, {"date": "2021-06-07", "close": 22168.462, "volume": 2.0}, {"date": "2021-06-08", "close": 21535.0774, "volume": 4.0}, {"date": "2021-06-09", "close": 23118.539, "volume": 3.0}, {"date": "2021-06-10", "close": 24702.0005, "volume": 18.0}, {"date": "2021-06-11", "close": 24068.6159, "volume": 2.0}, {"date": "2021-06-14", "close": 23751.9236, "volume": 2.0}, {"date": "2021-06-15", "close": 23435.2313, "volume": 6.0}, {"date": "2021-06-16", "close": 23118.539, "volume": 9.0}, {"date": "2021-06-17", "close": 23751.9236, "volume": 5.0}, {"date": "2021-06-18", "close": 21693.4236, "volume": 16.0}, {"date": "2021-06-21", "close": 21693.4236, "volume": 9.0}, {"date": "2021-06-22", "close": 21218.3851, "volume": 11.0}, {"date": "2021-06-23", "close": 19951.6158, "volume": 14.0}, {"date": "2021-06-24", "close": 19793.2697, "volume": 11.0}, {"date": "2021-06-25", "close": 20268.3081, "volume": 2.0}, {"date": "2021-06-28", "close": 19476.5773, "volume": 4.0}, {"date": "2021-06-29", "close": 10846.9287, "volume": 957.0}, {"date": "2021-06-30", "close": 11348.3682, "volume": 567.0}, {"date": "2021-07-01", "close": 11058.0611, "volume": 241.0}, {"date": "2021-07-02", "close": 11717.85, "volume": 272.0}, {"date": "2021-07-06", "close": 11506.7176, "volume": 77.0}, {"date": "2021-07-07", "close": 11374.7598, "volume": 47.0}, {"date": "2021-07-08", "close": 11321.9767, "volume": 146.0}, {"date": "2021-07-09", "close": 11902.5909, "volume": 80.0}, {"date": "2021-07-12", "close": 11876.1993, "volume": 214.0}, {"date": "2021-07-13", "close": 12272.0726, "volume": 101.0}, {"date": "2021-07-14", "close": 12377.6388, "volume": 76.0}, {"date": "2021-07-15", "close": 11981.7655, "volume": 122.0}, {"date": "2021-07-16", "close": 11585.8922, "volume": 42.0}, {"date": "2021-07-19", "close": 11073.3682, "volume": 45.0}, {"date": "2021-07-20", "close": 10741.3625, "volume": 107.0}, {"date": "2021-07-21", "close": 10794.1456, "volume": 22.0}, {"date": "2021-07-22", "close": 10503.8385, "volume": 38.0}, {"date": "2021-07-23", "close": 10319.0976, "volume": 38.0}, {"date": "2021-07-26", "close": 10319.0976, "volume": 58.0}, {"date": "2021-07-27", "close": 9210.6524, "volume": 95.0}, {"date": "2021-07-28", "close": 8999.5199, "volume": 56.0}, {"date": "2021-07-29", "close": 8946.7368, "volume": 74.0}, {"date": "2021-07-30", "close": 9237.0439, "volume": 31.0}, {"date": "2021-08-02", "close": 10081.5736, "volume": 31.0}, {"date": "2021-08-03", "close": 10556.6216, "volume": 78.0}, {"date": "2021-08-04", "close": 10794.1456, "volume": 73.0}, {"date": "2021-08-05", "close": 10556.6216, "volume": 29.0}, {"date": "2021-08-06", "close": 10556.6216, "volume": 13.0}, {"date": "2021-08-09", "close": 10556.6216, "volume": 37.0}, {"date": "2021-08-10", "close": 10794.1456, "volume": 39.0}, {"date": "2021-08-11", "close": 10741.3625, "volume": 41.0}, {"date": "2021-08-12", "close": 9923.2243, "volume": 100.0}, {"date": "2021-08-13", "close": 9791.2666, "volume": 14.0}, {"date": "2021-08-16", "close": 9131.4777, "volume": 51.0}, {"date": "2021-08-17", "close": 8867.5622, "volume": 87.0}, {"date": "2021-08-18", "close": 9052.303, "volume": 108.0}, {"date": "2021-08-19", "close": 9157.8693, "volume": 50.0}, {"date": "2021-08-20", "close": 9107.1975, "volume": 35.0}, {"date": "2021-08-23", "close": 9395.3932, "volume": 30.0}, {"date": "2021-08-24", "close": 9738.4834, "volume": 39.0}, {"date": "2021-08-25", "close": 9976.0074, "volume": 38.0}, {"date": "2021-08-26", "close": 9632.9172, "volume": 41.0}, {"date": "2021-08-27", "close": 9923.2243, "volume": 17.0}, {"date": "2021-08-30", "close": 9369.0017, "volume": 24.0}, {"date": "2021-08-31", "close": 9764.875, "volume": 61.0}, {"date": "2021-09-01", "close": 9316.2186, "volume": 50.0}, {"date": "2021-09-02", "close": 9395.3932, "volume": 55.0}, {"date": "2021-09-03", "close": 9738.4834, "volume": 35.0}, {"date": "2021-09-07", "close": 10873.3203, "volume": 126.0}, {"date": "2021-09-08", "close": 10530.2301, "volume": 71.0}, {"date": "2021-09-09", "close": 10239.923, "volume": 51.0}, {"date": "2021-09-10", "close": 10398.2723, "volume": 54.0}, {"date": "2021-09-13", "close": 10055.1821, "volume": 42.0}, {"date": "2021-09-14", "close": 9817.6581, "volume": 47.0}, {"date": "2021-09-15", "close": 9263.4355, "volume": 49.0}, {"date": "2021-09-16", "close": 8788.3875, "volume": 122.0}, {"date": "2021-09-17", "close": 8445.2973, "volume": 225.0}, {"date": "2021-09-20", "close": 8128.5986, "volume": 83.0}, {"date": "2021-09-21", "close": 7917.4662, "volume": 47.0}, {"date": "2021-09-22", "close": 8709.2128, "volume": 36.0}, {"date": "2021-09-23", "close": 9131.4777, "volume": 63.0}, {"date": "2021-09-24", "close": 9421.7848, "volume": 80.0}, {"date": "2021-09-27", "close": 9632.9172, "volume": 47.0}, {"date": "2021-09-28", "close": 9553.7426, "volume": 65.0}, {"date": "2021-09-29", "close": 9738.4834, "volume": 42.0}, {"date": "2021-09-30", "close": 9791.2666, "volume": 80.0}, {"date": "2021-10-01", "close": 9817.6581, "volume": 84.0}, {"date": "2021-10-04", "close": 9712.0919, "volume": 137.0}, {"date": "2021-10-05", "close": 9949.6159, "volume": 125.0}, {"date": "2021-10-06", "close": 10134.3568, "volume": 63.0}, {"date": "2021-10-07", "close": 10028.7905, "volume": 47.0}, {"date": "2021-10-08", "close": 10107.9652, "volume": 63.0}, {"date": "2021-10-11", "close": 10398.2723, "volume": 81.0}, {"date": "2021-10-12", "close": 10319.0976, "volume": 34.0}, {"date": "2021-10-13", "close": 10292.7061, "volume": 50.0}, {"date": "2021-10-14", "close": 10345.4892, "volume": 59.0}, {"date": "2021-10-15", "close": 11269.1936, "volume": 102.0}, {"date": "2021-10-18", "close": 10794.1456, "volume": 64.0}, {"date": "2021-10-19", "close": 10688.5794, "volume": 56.0}, {"date": "2021-10-20", "close": 10503.8385, "volume": 55.0}, {"date": "2021-10-21", "close": 10662.1878, "volume": 26.0}, {"date": "2021-10-22", "close": 10688.5794, "volume": 12.0}, {"date": "2021-10-25", "close": 10213.5314, "volume": 57.0}, {"date": "2021-10-26", "close": 10477.447, "volume": 57.0}, {"date": "2021-10-27", "close": 10292.7061, "volume": 68.0}, {"date": "2021-10-28", "close": 10292.7061, "volume": 48.0}, {"date": "2021-10-29", "close": 10239.923, "volume": 43.0}, {"date": "2021-11-01", "close": 10451.0554, "volume": 20.0}, {"date": "2021-11-02", "close": 10530.2301, "volume": 82.0}, {"date": "2021-11-03", "close": 10451.0554, "volume": 112.0}, {"date": "2021-11-04", "close": 10398.2723, "volume": 45.0}, {"date": "2021-11-05", "close": 10134.3568, "volume": 26.0}, {"date": "2021-11-08", "close": 10292.7061, "volume": 41.0}, {"date": "2021-11-09", "close": 10424.6638, "volume": 33.0}, {"date": "2021-11-10", "close": 10530.2301, "volume": 29.0}, {"date": "2021-11-11", "close": 10345.4892, "volume": 34.0}, {"date": "2021-11-12", "close": 10398.2723, "volume": 30.0}, {"date": "2021-11-15", "close": 10319.0976, "volume": 37.0}, {"date": "2021-11-16", "close": 10398.2723, "volume": 59.0}, {"date": "2021-11-17", "close": 10741.3625, "volume": 33.0}, {"date": "2021-11-18", "close": 10846.9287, "volume": 44.0}, {"date": "2021-11-19", "close": 10556.6216, "volume": 44.0}, {"date": "2021-11-22", "close": 10424.6638, "volume": 56.0}, {"date": "2021-11-23", "close": 10239.923, "volume": 56.0}, {"date": "2021-11-24", "close": 10134.3568, "volume": 44.0}, {"date": "2021-11-26", "close": 9738.4834, "volume": 36.0}, {"date": "2021-11-29", "close": 9527.351, "volume": 46.0}, {"date": "2021-11-30", "close": 9923.2243, "volume": 71.0}, {"date": "2021-12-01", "close": 9289.827, "volume": 60.0}, {"date": "2021-12-02", "close": 9342.6101, "volume": 41.0}, {"date": "2021-12-03", "close": 8656.4297, "volume": 181.0}, {"date": "2021-12-06", "close": 8999.5199, "volume": 43.0}, {"date": "2021-12-07", "close": 9105.0861, "volume": 54.0}, {"date": "2021-12-08", "close": 8973.1284, "volume": 35.0}, {"date": "2021-12-09", "close": 8761.9959, "volume": 39.0}, {"date": "2021-12-10", "close": 8946.7368, "volume": 75.0}, {"date": "2021-12-13", "close": 8709.2128, "volume": 38.0}, {"date": "2021-12-14", "close": 8498.0804, "volume": 46.0}, {"date": "2021-12-15", "close": 8313.3395, "volume": 59.0}, {"date": "2021-12-16", "close": 8392.5142, "volume": 59.0}, {"date": "2021-12-17", "close": 8313.3395, "volume": 66.0}, {"date": "2021-12-20", "close": 8049.424, "volume": 71.0}, {"date": "2021-12-21", "close": 7627.1591, "volume": 132.0}, {"date": "2021-12-22", "close": 8075.8155, "volume": 123.0}, {"date": "2021-12-23", "close": 8577.2551, "volume": 13.0}, {"date": "2021-12-27", "close": 7732.7253, "volume": 110.0}, {"date": "2021-12-28", "close": 8128.5986, "volume": 58.0}, {"date": "2021-12-29", "close": 8023.0324, "volume": 53.0}, {"date": "2021-12-30", "close": 7759.1169, "volume": 36.0}, {"date": "2021-12-31", "close": 8524.472, "volume": 53.0}, {"date": "2022-01-03", "close": 8471.6888, "volume": 15.0}, {"date": "2022-01-04", "close": 8656.4297, "volume": 18.0}, {"date": "2022-01-05", "close": 8418.9057, "volume": 4.0}, {"date": "2022-01-06", "close": 8151.5593, "volume": 1.0}, {"date": "2022-01-07", "close": 7864.6831, "volume": 5.0}, {"date": "2022-01-10", "close": 7785.5084, "volume": 18.0}, {"date": "2022-01-11", "close": 7706.3338, "volume": 8.0}, {"date": "2022-01-12", "close": 7547.9845, "volume": 2.0}, {"date": "2022-01-13", "close": 7785.5084, "volume": 10.0}, {"date": "2022-01-14", "close": 7336.852, "volume": 7.0}, {"date": "2022-01-18", "close": 7072.9365, "volume": 54.0}, {"date": "2022-01-19", "close": 6993.7618, "volume": 24.0}, {"date": "2022-01-20", "close": 6835.4125, "volume": 4.0}, {"date": "2022-01-21", "close": 6465.9307, "volume": 20.0}, {"date": "2022-01-24", "close": 6782.6294, "volume": 18.0}, {"date": "2022-01-25", "close": 6360.3645, "volume": 4.0}, {"date": "2022-01-26", "close": 6360.3645, "volume": 11.0}, {"date": "2022-01-27", "close": 6175.6236, "volume": 5.0}, {"date": "2022-01-28", "close": 5595.0095, "volume": 13.0}, {"date": "2022-01-31", "close": 6043.6659, "volume": 14.0}, {"date": "2022-02-01", "close": 6043.6659, "volume": 8.0}, {"date": "2022-02-02", "close": 5885.3166, "volume": 16.0}, {"date": "2022-02-03", "close": 6083.2532, "volume": 6.0}, {"date": "2022-02-04", "close": 6254.7983, "volume": 23.0}, {"date": "2022-02-07", "close": 7125.7196, "volume": 16.0}, {"date": "2022-02-08", "close": 7732.7253, "volume": 43.0}, {"date": "2022-02-09", "close": 9025.9115, "volume": 56.0}, {"date": "2022-02-10", "close": 9844.0497, "volume": 47.0}, {"date": "2022-02-11", "close": 9976.0074, "volume": 23.0}, {"date": "2022-02-14", "close": 9421.7848, "volume": 15.0}, {"date": "2022-02-15", "close": 9131.4777, "volume": 6.0}, {"date": "2022-02-16", "close": 10134.3568, "volume": 18.0}, {"date": "2022-02-17", "close": 10398.2723, "volume": 195.0}, {"date": "2022-02-18", "close": 9923.2243, "volume": 16.0}, {"date": "2022-02-22", "close": 8656.4297, "volume": 23.0}, {"date": "2022-02-23", "close": 9012.7157, "volume": 6.0}, {"date": "2022-02-24", "close": 8154.9902, "volume": 18.0}, {"date": "2022-02-25", "close": 8339.7311, "volume": 24.0}, {"date": "2022-02-28", "close": 7284.0689, "volume": 40.0}, {"date": "2022-03-01", "close": 7653.5507, "volume": 7.0}, {"date": "2022-03-02", "close": 7521.5929, "volume": 4.0}, {"date": "2022-03-03", "close": 6729.8463, "volume": 23.0}, {"date": "2022-03-04", "close": 6756.2378, "volume": 11.0}, {"date": "2022-03-07", "close": 6597.8885, "volume": 16.0}, {"date": "2022-03-08", "close": 5858.925, "volume": 34.0}, {"date": "2022-03-09", "close": 6597.8885, "volume": 26.0}, {"date": "2022-03-10", "close": 6043.6659, "volume": 12.0}, {"date": "2022-03-11", "close": 6677.0632, "volume": 10.0}, {"date": "2022-03-14", "close": 6782.6294, "volume": 19.0}, {"date": "2022-03-15", "close": 7152.1111, "volume": 15.0}, {"date": "2022-03-16", "close": 7310.4605, "volume": 32.0}, {"date": "2022-03-17", "close": 6888.1956, "volume": 31.0}, {"date": "2022-03-18", "close": 6518.7139, "volume": 96.0}, {"date": "2022-03-21", "close": 5885.3166, "volume": 70.0}, {"date": "2022-03-22", "close": 6492.3223, "volume": 12.0}, {"date": "2022-03-23", "close": 6202.0152, "volume": 15.0}, {"date": "2022-03-24", "close": 6228.4068, "volume": 26.0}, {"date": "2022-03-25", "close": 6729.8463, "volume": 31.0}, {"date": "2022-03-28", "close": 6703.4547, "volume": 15.0}, {"date": "2022-03-29", "close": 6624.2801, "volume": 38.0}, {"date": "2022-03-30", "close": 6677.0632, "volume": 13.0}, {"date": "2022-03-31", "close": 6729.8463, "volume": 22.0}, {"date": "2022-04-01", "close": 6888.1956, "volume": 29.0}, {"date": "2022-04-04", "close": 6703.4547, "volume": 4.0}, {"date": "2022-04-05", "close": 6782.6294, "volume": 15.0}, {"date": "2022-04-06", "close": 6756.2378, "volume": 3.0}, {"date": "2022-04-07", "close": 6888.1956, "volume": 8.0}, {"date": "2022-04-08", "close": 7099.328, "volume": 11.0}, {"date": "2022-04-11", "close": 7099.328, "volume": 5.0}, {"date": "2022-04-12", "close": 7600.7676, "volume": 28.0}, {"date": "2022-04-13", "close": 7416.0267, "volume": 17.0}, {"date": "2022-04-14", "close": 6967.3703, "volume": 18.0}, {"date": "2022-04-18", "close": 6967.3703, "volume": 3.0}, {"date": "2022-04-19", "close": 6386.7561, "volume": 9.0}, {"date": "2022-04-20", "close": 6281.1899, "volume": 8.0}, {"date": "2022-04-21", "close": 6122.8405, "volume": 21.0}, {"date": "2022-04-22", "close": 6155.5661, "volume": 4.0}, {"date": "2022-04-25", "close": 5938.0997, "volume": 3.0}, {"date": "2022-04-26", "close": 5331.0939, "volume": 41.0}, {"date": "2022-04-27", "close": 5278.3108, "volume": 26.0}, {"date": "2022-04-28", "close": 5436.6601, "volume": 21.0}, {"date": "2022-04-29", "close": 5700.5757, "volume": 6.0}, {"date": "2022-05-02", "close": 5357.4855, "volume": 6.0}, {"date": "2022-05-03", "close": 5383.877, "volume": 10.0}, {"date": "2022-05-04", "close": 5304.7024, "volume": 3.0}, {"date": "2022-05-05", "close": 5489.4432, "volume": 28.0}, {"date": "2022-05-06", "close": 5674.1841, "volume": 19.0}, {"date": "2022-05-09", "close": 5040.7868, "volume": 15.0}, {"date": "2022-05-10", "close": 5040.7868, "volume": 6.0}, {"date": "2022-05-11", "close": 5304.7024, "volume": 8.0}, {"date": "2022-05-12", "close": 6070.0574, "volume": 43.0}, {"date": "2022-05-13", "close": 6439.5392, "volume": 97.0}, {"date": "2022-05-16", "close": 5832.5334, "volume": 671.0}, {"date": "2022-05-17", "close": 5726.9672, "volume": 366.0}, {"date": "2022-05-18", "close": 5568.6179, "volume": 45.0}, {"date": "2022-05-19", "close": 6254.7983, "volume": 102.0}, {"date": "2022-05-20", "close": 6254.7983, "volume": 30.0}, {"date": "2022-05-23", "close": 6360.3645, "volume": 19.0}, {"date": "2022-05-24", "close": 6281.1899, "volume": 16.0}, {"date": "2022-05-25", "close": 6518.7139, "volume": 69.0}, {"date": "2022-05-26", "close": 6518.7139, "volume": 14.0}, {"date": "2022-05-27", "close": 6967.3703, "volume": 40.0}, {"date": "2022-05-31", "close": 6888.1956, "volume": 12.0}, {"date": "2022-06-01", "close": 6492.3223, "volume": 23.0}, {"date": "2022-06-02", "close": 6571.497, "volume": 14.0}, {"date": "2022-06-03", "close": 7046.5449, "volume": 12.0}, {"date": "2022-06-06", "close": 6993.7618, "volume": 75.0}, {"date": "2022-06-07", "close": 7072.9365, "volume": 40.0}, {"date": "2022-06-08", "close": 7108.0373, "volume": 39.0}, {"date": "2022-06-09", "close": 7072.9365, "volume": 28.0}, {"date": "2022-06-10", "close": 7204.8943, "volume": 50.0}, {"date": "2022-06-13", "close": 6993.7618, "volume": 43.0}, {"date": "2022-06-14", "close": 6518.7139, "volume": 43.0}, {"date": "2022-06-15", "close": 6333.973, "volume": 46.0}, {"date": "2022-06-16", "close": 6333.973, "volume": 77.0}, {"date": "2022-06-17", "close": 6333.973, "volume": 32.0}, {"date": "2022-06-21", "close": 6228.4068, "volume": 15.0}, {"date": "2022-06-22", "close": 6149.2321, "volume": 17.0}, {"date": "2022-06-23", "close": 6122.8405, "volume": 19.0}, {"date": "2022-06-24", "close": 6465.9307, "volume": 39.0}, {"date": "2022-06-27", "close": 6307.5814, "volume": 2.0}, {"date": "2022-06-28", "close": 6122.8405, "volume": 2.0}, {"date": "2022-06-29", "close": 6017.2743, "volume": 11.0}, {"date": "2022-06-30", "close": 5806.1419, "volume": 32.0}, {"date": "2022-07-01", "close": 5674.1841, "volume": 28.0}, {"date": "2022-07-05", "close": 5146.353, "volume": 67.0}, {"date": "2022-07-06", "close": 5093.5699, "volume": 23.0}, {"date": "2022-07-07", "close": 5304.7024, "volume": 23.0}, {"date": "2022-07-08", "close": 5251.9193, "volume": 18.0}, {"date": "2022-07-11", "close": 5014.3953, "volume": 28.0}, {"date": "2022-07-12", "close": 5014.3953, "volume": 33.0}, {"date": "2022-07-13", "close": 5278.3108, "volume": 12.0}, {"date": "2022-07-14", "close": 4908.8291, "volume": 17.0}, {"date": "2022-07-15", "close": 5040.7868, "volume": 13.0}, {"date": "2022-07-18", "close": 4618.522, "volume": 35.0}, {"date": "2022-07-19", "close": 4882.4375, "volume": 15.0}, {"date": "2022-07-20", "close": 5172.7446, "volume": 3.0}, {"date": "2022-07-21", "close": 5542.2264, "volume": 13.0}, {"date": "2022-07-22", "close": 5779.7503, "volume": 6.0}, {"date": "2022-07-25", "close": 5885.3166, "volume": 6.0}, {"date": "2022-07-26", "close": 5647.7926, "volume": 8.0}, {"date": "2022-07-27", "close": 6202.0152, "volume": 18.0}, {"date": "2022-07-28", "close": 6175.6236, "volume": 5.0}, {"date": "2022-07-29", "close": 6281.1899, "volume": 12.0}, {"date": "2022-08-01", "close": 6518.7139, "volume": 8.0}, {"date": "2022-08-02", "close": 6096.449, "volume": 9.0}, {"date": "2022-08-03", "close": 6122.8405, "volume": 8.0}, {"date": "2022-08-04", "close": 5621.401, "volume": 45.0}, {"date": "2022-08-05", "close": 6677.0632, "volume": 28.0}, {"date": "2022-08-08", "close": 6413.1476, "volume": 13.0}, {"date": "2022-08-09", "close": 6281.1899, "volume": 7.0}, {"date": "2022-08-10", "close": 6096.449, "volume": 19.0}, {"date": "2022-08-11", "close": 6465.9307, "volume": 33.0}, {"date": "2022-08-12", "close": 4803.2628, "volume": 101.0}, {"date": "2022-08-15", "close": 5093.5699, "volume": 81.0}, {"date": "2022-08-16", "close": 5172.7446, "volume": 28.0}, {"date": "2022-08-17", "close": 5383.877, "volume": 34.0}, {"date": "2022-08-18", "close": 5278.3108, "volume": 24.0}, {"date": "2022-08-19", "close": 5014.3953, "volume": 41.0}, {"date": "2022-08-22", "close": 4803.2628, "volume": 7.0}, {"date": "2022-08-23", "close": 5014.3953, "volume": 39.0}, {"date": "2022-08-24", "close": 4908.8291, "volume": 4.0}, {"date": "2022-08-25", "close": 4644.9135, "volume": 40.0}, {"date": "2022-08-26", "close": 4829.6544, "volume": 21.0}, {"date": "2022-08-29", "close": 4618.522, "volume": 17.0}, {"date": "2022-08-30", "close": 4750.4797, "volume": 19.0}, {"date": "2022-08-31", "close": 4803.2628, "volume": 6.0}, {"date": "2022-09-01", "close": 4539.3473, "volume": 23.0}, {"date": "2022-09-02", "close": 4222.6486, "volume": 13.0}, {"date": "2022-09-06", "close": 3905.95, "volume": 24.0}, {"date": "2022-09-07", "close": 3773.9922, "volume": 48.0}, {"date": "2022-09-08", "close": 3694.8176, "volume": 23.0}, {"date": "2022-09-09", "close": 3510.0767, "volume": 33.0}, {"date": "2022-09-12", "close": 3562.8598, "volume": 20.0}, {"date": "2022-09-13", "close": 3562.8598, "volume": 131.0}, {"date": "2022-09-14", "close": 3721.2091, "volume": 42.0}, {"date": "2022-09-15", "close": 4433.7811, "volume": 75.0}, {"date": "2022-09-16", "close": 4776.8713, "volume": 81.0}, {"date": "2022-09-19", "close": 4037.9078, "volume": 41.0}, {"date": "2022-09-20", "close": 3773.9922, "volume": 57.0}, {"date": "2022-09-21", "close": 3800.3838, "volume": 46.0}, {"date": "2022-09-22", "close": 3562.8598, "volume": 17.0}, {"date": "2022-09-23", "close": 3298.9443, "volume": 28.0}, {"date": "2022-09-26", "close": 2639.1554, "volume": 155.0}, {"date": "2022-09-27", "close": 2428.023, "volume": 188.0}, {"date": "2022-09-28", "close": 2428.023, "volume": 14.0}, {"date": "2022-09-29", "close": 2235.8925, "volume": 38.0}, {"date": "2022-09-30", "close": 2100.2399, "volume": 48.0}, {"date": "2022-10-03", "close": 2175.7197, "volume": 7.0}, {"date": "2022-10-04", "close": 2823.8963, "volume": 44.0}, {"date": "2022-10-05", "close": 3035.0287, "volume": 37.0}, {"date": "2022-10-06", "close": 2982.2456, "volume": 12.0}, {"date": "2022-10-07", "close": 2876.6794, "volume": 10.0}, {"date": "2022-10-10", "close": 2982.2456, "volume": 6.0}, {"date": "2022-10-11", "close": 2850.2878, "volume": 13.0}, {"date": "2022-10-12", "close": 2744.7216, "volume": 20.0}, {"date": "2022-10-13", "close": 2823.8963, "volume": 25.0}, {"date": "2022-10-14", "close": 2850.2878, "volume": 8.0}, {"date": "2022-10-17", "close": 2850.2878, "volume": 2.0}, {"date": "2022-10-18", "close": 2823.8963, "volume": 16.0}, {"date": "2022-10-19", "close": 2665.547, "volume": 31.0}, {"date": "2022-10-20", "close": 2665.547, "volume": 37.0}, {"date": "2022-10-21", "close": 2718.3301, "volume": 26.0}, {"date": "2022-10-24", "close": 2534.6449, "volume": 7.0}, {"date": "2022-10-25", "close": 2718.3301, "volume": 50.0}, {"date": "2022-10-26", "close": 2823.8963, "volume": 13.0}, {"date": "2022-10-27", "close": 2823.8963, "volume": 7.0}, {"date": "2022-10-28", "close": 2718.3301, "volume": 18.0}, {"date": "2022-10-31", "close": 2718.3301, "volume": 16.0}, {"date": "2022-11-01", "close": 2586.3723, "volume": 9.0}, {"date": "2022-11-02", "close": 2586.3723, "volume": 12.0}, {"date": "2022-11-03", "close": 2742.0825, "volume": 4.0}, {"date": "2022-11-04", "close": 2771.1132, "volume": 12.0}, {"date": "2022-11-07", "close": 2635.8697, "volume": 9.0}, {"date": "2022-11-08", "close": 2771.1132, "volume": 13.0}, {"date": "2022-11-09", "close": 2605.902, "volume": 51.0}, {"date": "2022-11-10", "close": 2486.0844, "volume": 58.0}, {"date": "2022-11-11", "close": 2573.9683, "volume": 14.0}, {"date": "2022-11-14", "close": 2428.023, "volume": 19.0}, {"date": "2022-11-15", "close": 2429.4745, "volume": 12.0}, {"date": "2022-11-16", "close": 2172.5527, "volume": 10.0}, {"date": "2022-11-17", "close": 2289.9951, "volume": 62.0}, {"date": "2022-11-18", "close": 2267.2984, "volume": 8.0}, {"date": "2022-11-21", "close": 2216.8905, "volume": 6.0}, {"date": "2022-11-22", "close": 2216.8905, "volume": 2.0}, {"date": "2022-11-23", "close": 2256.4779, "volume": 5.0}, {"date": "2022-11-25", "close": 2216.8932, "volume": 3.0}, {"date": "2022-11-28", "close": 2090.2111, "volume": 27.0}, {"date": "2022-11-29", "close": 1900.1919, "volume": 10.0}, {"date": "2022-11-30", "close": 1796.4731, "volume": 49.0}, {"date": "2022-12-01", "close": 1840.9112, "volume": 3.0}, {"date": "2022-12-02", "close": 1847.4088, "volume": 3.0}, {"date": "2022-12-05", "close": 1802.5431, "volume": 7.0}, {"date": "2022-12-06", "close": 1692.7543, "volume": 18.0}, {"date": "2022-12-07", "close": 1623.0806, "volume": 7.0}, {"date": "2022-12-08", "close": 1618.594, "volume": 76.0}, {"date": "2022-12-09", "close": 1538.6276, "volume": 19.0}, {"date": "2022-12-12", "close": 1609.8848, "volume": 25.0}, {"date": "2022-12-13", "close": 1530.7128, "volume": 3.0}, {"date": "2022-12-14", "close": 1530.1823, "volume": 10.0}, {"date": "2022-12-15", "close": 1372.3608, "volume": 5.0}, {"date": "2022-12-16", "close": 1438.0758, "volume": 11.0}, {"date": "2022-12-19", "close": 1372.3608, "volume": 4.0}, {"date": "2022-12-20", "close": 1372.3608, "volume": 5.0}, {"date": "2022-12-21", "close": 1345.9693, "volume": 21.0}, {"date": "2022-12-22", "close": 1372.3608, "volume": 4.0}, {"date": "2022-12-23", "close": 1268.642, "volume": 7.0}, {"date": "2022-12-27", "close": 1292.6583, "volume": 37.0}, {"date": "2022-12-28", "close": 1195.5374, "volume": 10.0}, {"date": "2022-12-29", "close": 1345.9693, "volume": 16.0}, {"date": "2022-12-30", "close": 1422.5048, "volume": 13.0}, {"date": "2023-01-03", "close": 1478.4549, "volume": 13.0}, {"date": "2023-01-04", "close": 1443.0902, "volume": 10.0}, {"date": "2023-01-05", "close": 1477.927, "volume": 8.0}, {"date": "2023-01-06", "close": 1497.7207, "volume": 1.0}, {"date": "2023-01-09", "close": 1610.6765, "volume": 40.0}, {"date": "2023-01-10", "close": 1636.2764, "volume": 6.0}, {"date": "2023-01-11", "close": 1847.4088, "volume": 9.0}, {"date": "2023-01-12", "close": 1847.4088, "volume": 3.0}, {"date": "2023-01-13", "close": 1873.8003, "volume": 4.0}, {"date": "2023-01-17", "close": 1794.3618, "volume": 6.0}, {"date": "2023-01-18", "close": 1703.8387, "volume": 1.0}, {"date": "2023-01-19", "close": 1662.6705, "volume": 2.0}, {"date": "2023-01-20", "close": 1700.9357, "volume": 7.0}, {"date": "2023-01-23", "close": 1794.6257, "volume": 1.0}, {"date": "2023-01-24", "close": 1847.4088, "volume": 4.0}, {"date": "2023-01-25", "close": 1847.4061, "volume": 4.0}, {"date": "2023-01-26", "close": 1847.4088, "volume": 4.0}, {"date": "2023-01-27", "close": 1900.1919, "volume": 4.0}, {"date": "2023-01-30", "close": 1847.4088, "volume": 4.0}, {"date": "2023-01-31", "close": 1952.7111, "volume": 5.0}, {"date": "2023-02-01", "close": 1979.3666, "volume": 6.0}, {"date": "2023-02-02", "close": 2005.7581, "volume": 11.0}, {"date": "2023-02-03", "close": 1952.975, "volume": 6.0}, {"date": "2023-02-06", "close": 1979.3666, "volume": 9.0}, {"date": "2023-02-07", "close": 2023.3085, "volume": 5.0}, {"date": "2023-02-08", "close": 1952.7111, "volume": 4.0}, {"date": "2023-02-09", "close": 2005.7581, "volume": 5.0}, {"date": "2023-02-10", "close": 2005.7581, "volume": 1.0}, {"date": "2023-02-13", "close": 2032.1523, "volume": 2.0}, {"date": "2023-02-14", "close": 2084.9328, "volume": 3.0}, {"date": "2023-02-15", "close": 2084.9328, "volume": 2.0}, {"date": "2023-02-16", "close": 2045.3454, "volume": 1.0}, {"date": "2023-02-17", "close": 2032.1497, "volume": 3.0}, {"date": "2023-02-21", "close": 1980.1583, "volume": 1.0}, {"date": "2023-02-22", "close": 1926.5834, "volume": 2.0}, {"date": "2023-02-23", "close": 1900.1919, "volume": null}, {"date": "2023-02-24", "close": 1821.0172, "volume": 3.0}, {"date": "2023-02-27", "close": 1900.1919, "volume": 3.0}, {"date": "2023-02-28", "close": 1859.0211, "volume": 2.0}, {"date": "2023-03-01", "close": 1873.5364, "volume": 4.0}, {"date": "2023-03-02", "close": 1867.4637, "volume": 5.0}, {"date": "2023-03-03", "close": 1830.2543, "volume": 6.0}, {"date": "2023-03-06", "close": 1662.6679, "volume": 11.0}, {"date": "2023-03-07", "close": 1661.3483, "volume": 2.0}, {"date": "2023-03-08", "close": 1546.2812, "volume": 10.0}, {"date": "2023-03-09", "close": 1415.1151, "volume": 8.0}, {"date": "2023-03-10", "close": 1468.69, "volume": 5.0}, {"date": "2023-03-13", "close": 1320.1055, "volume": 7.0}, {"date": "2023-03-14", "close": 1372.3608, "volume": 38.0}, {"date": "2023-03-15", "close": 1227.4712, "volume": 12.0}, {"date": "2023-03-16", "close": 1319.5777, "volume": 10.0}, {"date": "2023-03-17", "close": 1345.9693, "volume": 5.0}, {"date": "2023-03-20", "close": 1137.476, "volume": 9.0}, {"date": "2023-03-21", "close": 1104.2226, "volume": 19.0}, {"date": "2023-03-22", "close": 1002.8791, "volume": 15.0}, {"date": "2023-03-23", "close": 923.7044, "volume": 20.0}, {"date": "2023-03-24", "close": 950.0959, "volume": 18.0}, {"date": "2023-03-27", "close": 1172.3128, "volume": 27.0}, {"date": "2023-03-28", "close": 950.0959, "volume": 26.0}, {"date": "2023-03-29", "close": 976.4875, "volume": 19.0}, {"date": "2023-03-30", "close": 992.8503, "volume": 11.0}, {"date": "2023-03-31", "close": 976.4875, "volume": 12.0}, {"date": "2023-04-03", "close": 1002.8791, "volume": 17.0}, {"date": "2023-04-04", "close": 1005.5182, "volume": 6.0}, {"date": "2023-04-05", "close": 1005.5182, "volume": 4.0}, {"date": "2023-04-06", "close": 1058.3013, "volume": 9.0}, {"date": "2023-04-10", "close": 1114.774, "volume": 27.0}, {"date": "2023-04-11", "close": 1239.6113, "volume": 7.0}, {"date": "2023-04-12", "close": 1266.7946, "volume": 24.0}, {"date": "2023-04-13", "close": 1267.8503, "volume": 36.0}, {"date": "2023-04-14", "close": 1319.5803, "volume": 11.0}, {"date": "2023-04-17", "close": 1282.6295, "volume": 6.0}, {"date": "2023-04-18", "close": 1293.1861, "volume": 13.0}, {"date": "2023-04-19", "close": 1267.0585, "volume": 11.0}, {"date": "2023-04-20", "close": 1317.7303, "volume": 6.0}, {"date": "2023-04-21", "close": 1225.3599, "volume": 1.0}, {"date": "2023-04-24", "close": 1134.8368, "volume": 5.0}, {"date": "2023-04-25", "close": 1239.6113, "volume": 1.0}, {"date": "2023-04-26", "close": 1053.8148, "volume": 13.0}, {"date": "2023-04-27", "close": 1029.2706, "volume": 5.0}, {"date": "2023-04-28", "close": 1084.6929, "volume": 11.0}, {"date": "2023-05-01", "close": 1055.6622, "volume": 3.0}, {"date": "2023-05-02", "close": 937.1667, "volume": 8.0}, {"date": "2023-05-03", "close": 1003.4069, "volume": 10.0}, {"date": "2023-05-04", "close": 989.6833, "volume": 6.0}, {"date": "2023-05-05", "close": 937.1641, "volume": 8.0}, {"date": "2023-05-08", "close": 926.3435, "volume": 13.0}, {"date": "2023-05-09", "close": 1055.6622, "volume": 51.0}, {"date": "2023-05-10", "close": 1035.6046, "volume": 64.0}, {"date": "2023-05-11", "close": 1100.6598, "volume": 15.0}, {"date": "2023-05-12", "close": 1108.4453, "volume": 4.0}, {"date": "2023-05-15", "close": 1108.4453, "volume": 2.0}, {"date": "2023-05-16", "close": 1018.1862, "volume": 2.0}, {"date": "2023-05-17", "close": 1029.2706, "volume": 14.0}, {"date": "2023-05-18", "close": 1056.19, "volume": 2.0}, {"date": "2023-05-19", "close": 1055.6622, "volume": 52.0}, {"date": "2023-05-22", "close": 1054.0787, "volume": 1.0}, {"date": "2023-05-23", "close": 1055.6622, "volume": 1.0}, {"date": "2023-05-24", "close": 1055.6622, "volume": 3.0}, {"date": "2023-05-25", "close": 894.1459, "volume": 22.0}, {"date": "2023-05-26", "close": 923.7044, "volume": 9.0}, {"date": "2023-05-30", "close": 923.7044, "volume": 11.0}, {"date": "2023-05-31", "close": 765.3551, "volume": 114.0}, {"date": "2023-06-01", "close": 870.9213, "volume": 1079.0}, {"date": "2023-06-02", "close": 827.9031, "volume": 1314.0}, {"date": "2023-06-05", "close": 665.595, "volume": 193.0}, {"date": "2023-06-06", "close": 659.7889, "volume": 1205.0}, {"date": "2023-06-07", "close": 633.6639, "volume": 233.0}, {"date": "2023-06-08", "close": 633.6612, "volume": 106.0}, {"date": "2023-06-09", "close": 665.0672, "volume": 280.0}, {"date": "2023-06-12", "close": 678.7908, "volume": 48.0}, {"date": "2023-06-13", "close": 659.261, "volume": 105.0}, {"date": "2023-06-14", "close": 686.1804, "volume": 71.0}, {"date": "2023-06-15", "close": 659.7889, "volume": 91.0}, {"date": "2023-06-16", "close": 659.7889, "volume": 23.0}, {"date": "2023-06-20", "close": 633.3973, "volume": 24.0}, {"date": "2023-06-21", "close": 636.8282, "volume": 20.0}, {"date": "2023-06-22", "close": 726.5595, "volume": 420.0}, {"date": "2023-06-23", "close": 564.5153, "volume": 99.0}, {"date": "2023-06-26", "close": 633.3973, "volume": 49.0}, {"date": "2023-06-27", "close": 659.261, "volume": 16.0}, {"date": "2023-06-28", "close": 608.0614, "volume": 47.0}, {"date": "2023-06-29", "close": 570.3215, "volume": 64.0}, {"date": "2023-06-30", "close": 554.2226, "volume": 44.0}, {"date": "2023-07-03", "close": 580.6142, "volume": 14.0}, {"date": "2023-07-05", "close": 593.2821, "volume": 22.0}, {"date": "2023-07-06", "close": 577.975, "volume": 12.0}, {"date": "2023-07-07", "close": 604.3666, "volume": 8.0}, {"date": "2023-07-10", "close": 580.6142, "volume": 14.0}, {"date": "2023-07-11", "close": 580.6142, "volume": 12.0}, {"date": "2023-07-12", "close": 607.2697, "volume": 56.0}, {"date": "2023-07-13", "close": 607.2697, "volume": 14.0}, {"date": "2023-07-14", "close": 607.0057, "volume": 41.0}, {"date": "2023-07-17", "close": 629.7025, "volume": 50.0}, {"date": "2023-07-18", "close": 738.9635, "volume": 30.0}, {"date": "2023-07-19", "close": 666.1228, "volume": 25.0}, {"date": "2023-07-20", "close": 660.3167, "volume": 24.0}, {"date": "2023-07-21", "close": 659.7889, "volume": 13.0}, {"date": "2023-07-24", "close": 659.7889, "volume": 14.0}, {"date": "2023-07-25", "close": 659.7889, "volume": 56.0}, {"date": "2023-07-26", "close": 659.7889, "volume": 15.0}, {"date": "2023-07-27", "close": 633.3973, "volume": 55.0}, {"date": "2023-07-28", "close": 628.9107, "volume": 8.0}, {"date": "2023-07-31", "close": 612.8119, "volume": 8.0}, {"date": "2023-08-01", "close": 601.7274, "volume": 32.0}, {"date": "2023-08-02", "close": 596.4491, "volume": 64.0}, {"date": "2023-08-03", "close": 593.81, "volume": 47.0}, {"date": "2023-08-04", "close": 583.5173, "volume": 45.0}, {"date": "2023-08-07", "close": 678.7908, "volume": 196.0}, {"date": "2023-08-08", "close": 633.3973, "volume": 244.0}, {"date": "2023-08-09", "close": 613.0758, "volume": 106.0}, {"date": "2023-08-10", "close": 633.3973, "volume": 26.0}, {"date": "2023-08-11", "close": 633.3973, "volume": 15.0}, {"date": "2023-08-14", "close": 610.1727, "volume": 23.0}, {"date": "2023-08-15", "close": 580.6142, "volume": 15.0}, {"date": "2023-08-16", "close": 564.7793, "volume": 20.0}, {"date": "2023-08-17", "close": 479.7985, "volume": 139.0}, {"date": "2023-08-18", "close": 490.3551, "volume": 23.0}, {"date": "2023-08-21", "close": 501.7034, "volume": 76.0}, {"date": "2023-08-22", "close": 522.5528, "volume": 22.0}, {"date": "2023-08-23", "close": 527.8311, "volume": 25.0}, {"date": "2023-08-24", "close": 501.4395, "volume": 61.0}, {"date": "2023-08-25", "close": 514.3714, "volume": 34.0}, {"date": "2023-08-28", "close": 513.3157, "volume": 33.0}, {"date": "2023-08-29", "close": 497.4808, "volume": 32.0}, {"date": "2023-08-30", "close": 499.0643, "volume": 23.0}, {"date": "2023-08-31", "close": 504.0787, "volume": 54.0}, {"date": "2023-09-01", "close": 573.2246, "volume": 525.0}, {"date": "2023-09-05", "close": 417.7783, "volume": 2809.0}, {"date": "2023-09-06", "close": 347.3129, "volume": 592.0}, {"date": "2023-09-07", "close": 383.7332, "volume": 363.0}, {"date": "2023-09-08", "close": 369.2178, "volume": 111.0}, {"date": "2023-09-11", "close": 351.0077, "volume": 103.0}, {"date": "2023-09-12", "close": 359.453, "volume": 434.0}, {"date": "2023-09-13", "close": 369.2178, "volume": 207.0}, {"date": "2023-09-14", "close": 356.286, "volume": 211.0}, {"date": "2023-09-15", "close": 355.7581, "volume": 311.0}, {"date": "2023-09-18", "close": 356.286, "volume": 249.0}, {"date": "2023-09-19", "close": 356.286, "volume": 328.0}, {"date": "2023-09-20", "close": 343.0902, "volume": 219.0}, {"date": "2023-09-21", "close": 337.8119, "volume": 78.0}, {"date": "2023-09-22", "close": 319.3378, "volume": 134.0}, {"date": "2023-09-25", "close": 312.7399, "volume": 137.0}, {"date": "2023-09-26", "close": 316.6986, "volume": 173.0}, {"date": "2023-09-27", "close": 314.3234, "volume": 104.0}, {"date": "2023-09-28", "close": 311.4203, "volume": 101.0}, {"date": "2023-09-29", "close": 327.2553, "volume": 2182.0}, {"date": "2023-10-02", "close": 411.7082, "volume": 6503.0}, {"date": "2023-10-03", "close": 376.6075, "volume": 2927.0}, {"date": "2023-10-04", "close": 422.2649, "volume": 3769.0}, {"date": "2023-10-05", "close": 530.4702, "volume": 22589.0}, {"date": "2023-10-06", "close": 381.094, "volume": 2325.0}, {"date": "2023-10-09", "close": 370.5374, "volume": 970.0}, {"date": "2023-10-10", "close": 393.2342, "volume": 642.0}, {"date": "2023-10-11", "close": 435.4606, "volume": 928.0}, {"date": "2023-10-12", "close": 686.4443, "volume": 15905.0}, {"date": "2023-10-13", "close": 554.2226, "volume": 2141.0}, {"date": "2023-10-16", "close": 669.8176, "volume": 1830.0}, {"date": "2023-10-17", "close": 612.2841, "volume": 905.0}, {"date": "2023-10-18", "close": 666.1228, "volume": 418.0}, {"date": "2023-10-19", "close": 649.2322, "volume": 213.0}, {"date": "2023-10-20", "close": 625.4798, "volume": 261.0}, {"date": "2023-10-23", "close": 582.7255, "volume": 148.0}, {"date": "2023-10-24", "close": 609.9088, "volume": 390.0}, {"date": "2023-10-25", "close": 658.2054, "volume": 184.0}, {"date": "2023-10-26", "close": 651.0796, "volume": 130.0}, {"date": "2023-10-27", "close": 644.7457, "volume": 484.0}, {"date": "2023-10-30", "close": 593.81, "volume": 131.0}, {"date": "2023-10-31", "close": 564.5153, "volume": 222.0}, {"date": "2023-11-01", "close": 606.7418, "volume": 144.0}, {"date": "2023-11-02", "close": 671.6651, "volume": 186.0}, {"date": "2023-11-03", "close": 654.5105, "volume": 41.0}, {"date": "2023-11-06", "close": 659.7889, "volume": 87.0}, {"date": "2023-11-07", "close": 646.857, "volume": 85.0}, {"date": "2023-11-08", "close": 530.7342, "volume": 396.0}, {"date": "2023-11-09", "close": 573.9609, "volume": 114.0}, {"date": "2023-11-10", "close": 563.9875, "volume": 25.0}, {"date": "2023-11-13", "close": 525.1919, "volume": 58.0}, {"date": "2023-11-14", "close": 500.6478, "volume": 192.0}, {"date": "2023-11-15", "close": 514.6353, "volume": 162.0}, {"date": "2023-11-16", "close": 527.8311, "volume": 725.0}, {"date": "2023-11-17", "close": 633.3973, "volume": 329.0}, {"date": "2023-11-20", "close": 680.9021, "volume": 74.0}, {"date": "2023-11-21", "close": 659.7889, "volume": 33.0}, {"date": "2023-11-22", "close": 659.7889, "volume": 27.0}, {"date": "2023-11-24", "close": 686.4443, "volume": 74.0}, {"date": "2023-11-27", "close": 723.1286, "volume": 119.0}, {"date": "2023-11-28", "close": 771.953, "volume": 158.0}, {"date": "2023-11-29", "close": 819.9856, "volume": 188.0}, {"date": "2023-11-30", "close": 897.3128, "volume": 819.0}, {"date": "2023-12-01", "close": 888.0758, "volume": 430.0}, {"date": "2023-12-04", "close": 913.1478, "volume": 321.0}, {"date": "2023-12-05", "close": 963.5556, "volume": 93.0}, {"date": "2023-12-06", "close": 723.1286, "volume": 393.0}, {"date": "2023-12-07", "close": 783.8292, "volume": 104.0}, {"date": "2023-12-08", "close": 715.2111, "volume": 110.0}, {"date": "2023-12-11", "close": 646.5931, "volume": 134.0}, {"date": "2023-12-12", "close": 791.7466, "volume": 437.0}, {"date": "2023-12-13", "close": 723.3925, "volume": 68.0}, {"date": "2023-12-14", "close": 791.7466, "volume": 89.0}, {"date": "2023-12-15", "close": 923.7044, "volume": 697.0}, {"date": "2023-12-18", "close": 930.5662, "volume": 451.0}, {"date": "2023-12-19", "close": 950.0959, "volume": 242.0}, {"date": "2023-12-20", "close": 713.3637, "volume": 381.0}, {"date": "2023-12-21", "close": 791.7466, "volume": 132.0}, {"date": "2023-12-22", "close": 713.6276, "volume": 255.0}, {"date": "2023-12-26", "close": 772.7447, "volume": 291.0}, {"date": "2023-12-27", "close": 774.3282, "volume": 203.0}, {"date": "2023-12-28", "close": 673.2485, "volume": 249.0}, {"date": "2023-12-29", "close": 729.9904, "volume": 151.0}, {"date": "2024-01-02", "close": 701.7514, "volume": 168.0}, {"date": "2024-01-03", "close": 691.1948, "volume": 77.0}, {"date": "2024-01-04", "close": 683.5412, "volume": 64.0}, {"date": "2024-01-05", "close": 765.3551, "volume": 134.0}, {"date": "2024-01-08", "close": 738.9635, "volume": 175.0}, {"date": "2024-01-09", "close": 762.7159, "volume": 63.0}, {"date": "2024-01-10", "close": 750.5758, "volume": 171.0}, {"date": "2024-01-11", "close": 725.7677, "volume": 36.0}, {"date": "2024-01-12", "close": 717.8503, "volume": 16.0}, {"date": "2024-01-16", "close": 708.3493, "volume": 33.0}, {"date": "2024-01-17", "close": 699.1123, "volume": 42.0}, {"date": "2024-01-18", "close": 686.1804, "volume": 8.0}, {"date": "2024-01-19", "close": 667.7063, "volume": 66.0}, {"date": "2024-01-22", "close": 633.6612, "volume": 50.0}, {"date": "2024-01-23", "close": 651.8714, "volume": 26.0}, {"date": "2024-01-24", "close": 659.7889, "volume": 42.0}, {"date": "2024-01-25", "close": 638.9395, "volume": 27.0}, {"date": "2024-01-26", "close": 678.2629, "volume": 11.0}, {"date": "2024-01-29", "close": 659.7889, "volume": 29.0}, {"date": "2024-01-30", "close": 555.0144, "volume": 199.0}, {"date": "2024-01-31", "close": 554.2226, "volume": 108.0}, {"date": "2024-02-01", "close": 580.6142, "volume": 66.0}, {"date": "2024-02-02", "close": 530.4702, "volume": 38.0}, {"date": "2024-02-05", "close": 549.7361, "volume": 55.0}, {"date": "2024-02-06", "close": 548.9443, "volume": 141.0}, {"date": "2024-02-07", "close": 556.8618, "volume": 51.0}, {"date": "2024-02-08", "close": 462.6439, "volume": 152.0}, {"date": "2024-02-09", "close": 576.6581, "volume": 5598.0}, {"date": "2024-02-12", "close": 570.0576, "volume": 279.0}, {"date": "2024-02-13", "close": 583.5173, "volume": 94.0}, {"date": "2024-02-14", "close": 594.8656, "volume": 36.0}, {"date": "2024-02-15", "close": 604.3666, "volume": 34.0}, {"date": "2024-02-16", "close": 620.2015, "volume": 175.0}, {"date": "2024-02-20", "close": 545.7773, "volume": 2902.0}, {"date": "2024-02-21", "close": 500.9117, "volume": 541.0}, {"date": "2024-02-22", "close": 482.7015, "volume": 167.0}, {"date": "2024-02-23", "close": 467.1305, "volume": 237.0}, {"date": "2024-02-26", "close": 460.7965, "volume": 210.0}, {"date": "2024-02-27", "close": 478.7428, "volume": 148.0}, {"date": "2024-02-28", "close": 438.0998, "volume": 106.0}, {"date": "2024-02-29", "close": 488.2437, "volume": 187.0}, {"date": "2024-03-01", "close": 443.642, "volume": 237.0}, {"date": "2024-03-04", "close": 446.5451, "volume": 3896.0}, {"date": "2024-03-05", "close": 416.4587, "volume": 241.0}, {"date": "2024-03-06", "close": 385.3167, "volume": 230.0}, {"date": "2024-03-07", "close": 398.5125, "volume": 72.0}, {"date": "2024-03-08", "close": 398.2486, "volume": 162.0}, {"date": "2024-03-11", "close": 311.6843, "volume": 518.0}, {"date": "2024-03-12", "close": 326.4635, "volume": 255.0}, {"date": "2024-03-13", "close": 335.1727, "volume": 221.0}, {"date": "2024-03-14", "close": 358.9251, "volume": 201.0}, {"date": "2024-03-15", "close": 361.5643, "volume": 183.0}, {"date": "2024-03-18", "close": 380.5662, "volume": 327.0}, {"date": "2024-03-19", "close": 414.3474, "volume": 513.0}, {"date": "2024-03-20", "close": 435.1967, "volume": 408.0}, {"date": "2024-03-21", "close": 403.0834, "volume": 1439.0}, {"date": "2024-03-22", "close": 437.9124, "volume": 1038.0}, {"date": "2024-03-25", "close": 452.3095, "volume": 1651.0}, {"date": "2024-03-26", "close": 365.9268, "volume": 896.0}, {"date": "2024-03-27", "close": 386.3167, "volume": 995.0}, {"date": "2024-03-28", "close": 359.928, "volume": 421.0}, {"date": "2024-04-01", "close": 331.1338, "volume": 421.0}, {"date": "2024-04-02", "close": 318.5123, "volume": 227.0}, {"date": "2024-04-03", "close": 299.3401, "volume": 1504.0}, {"date": "2024-04-04", "close": 256.4487, "volume": 533.0}, {"date": "2024-04-05", "close": 464.3071, "volume": 84430.0}, {"date": "2024-04-08", "close": 379.1242, "volume": 26084.0}, {"date": "2024-04-09", "close": 365.9268, "volume": 22830.0}, {"date": "2024-04-10", "close": 400.12, "volume": 5903.0}, {"date": "2024-04-11", "close": 397.1206, "volume": 3188.0}, {"date": "2024-04-12", "close": 361.1278, "volume": 1123.0}, {"date": "2024-04-15", "close": 305.9388, "volume": 2144.0}, {"date": "2024-04-16", "close": 377.9244, "volume": 99248.0}, {"date": "2024-04-17", "close": 365.9268, "volume": 4051.0}, {"date": "2024-04-18", "close": 368.5183, "volume": 1576.0}, {"date": "2024-04-19", "close": 374.925, "volume": 533.0}, {"date": "2024-04-22", "close": 380.9238, "volume": 1197.0}, {"date": "2024-04-23", "close": 430.114, "volume": 1435.0}, {"date": "2024-04-24", "close": 409.1182, "volume": 327.0}, {"date": "2024-04-25", "close": 389.922, "volume": 240.0}, {"date": "2024-04-26", "close": 380.6239, "volume": 485.0}, {"date": "2024-04-29", "close": 370.7259, "volume": 193.0}, {"date": "2024-04-30", "close": 319.1362, "volume": 1175.0}, {"date": "2024-05-01", "close": 308.3383, "volume": 905.0}, {"date": "2024-05-02", "close": 296.9406, "volume": 401.0}, {"date": "2024-05-03", "close": 292.7415, "volume": 815.0}, {"date": "2024-05-06", "close": 292.7415, "volume": 260.0}, {"date": "2024-05-07", "close": 287.9424, "volume": 1002.0}, {"date": "2024-05-08", "close": 282.5435, "volume": 515.0}, {"date": "2024-05-09", "close": 269.946, "volume": 295.0}, {"date": "2024-05-10", "close": 296.3407, "volume": 515.0}, {"date": "2024-05-13", "close": 296.3407, "volume": 167.0}, {"date": "2024-05-14", "close": 307.1386, "volume": 1345.0}, {"date": "2024-05-15", "close": 299.3401, "volume": 402.0}, {"date": "2024-05-16", "close": 285.5429, "volume": 140.0}, {"date": "2024-05-17", "close": 214.757, "volume": 3911.0}, {"date": "2024-05-20", "close": 190.162, "volume": 651.0}, {"date": "2024-05-21", "close": 197.9604, "volume": 1403.0}, {"date": "2024-05-22", "close": 187.7624, "volume": 248.0}, {"date": "2024-05-23", "close": 245.9508, "volume": 8109.0}, {"date": "2024-05-24", "close": 269.946, "volume": 124336.0}, {"date": "2024-05-28", "close": 262.7475, "volume": 2430.0}, {"date": "2024-05-29", "close": 231.5537, "volume": 1069.0}, {"date": "2024-05-30", "close": 227.9544, "volume": 488.0}, {"date": "2024-05-31", "close": 241.7516, "volume": 521.0}, {"date": "2024-06-03", "close": 239.952, "volume": 148.0}, {"date": "2024-06-04", "close": 206.9586, "volume": 795.0}, {"date": "2024-06-05", "close": 206.9586, "volume": 535.0}, {"date": "2024-06-06", "close": 214.757, "volume": 208.0}, {"date": "2024-06-07", "close": 203.1794, "volume": 228.0}, {"date": "2024-06-10", "close": 203.9592, "volume": 123.0}, {"date": "2024-06-11", "close": 199.1602, "volume": 87.0}, {"date": "2024-06-12", "close": 203.9592, "volume": 93.0}, {"date": "2024-06-13", "close": 196.1608, "volume": 113.0}, {"date": "2024-06-14", "close": 210.5579, "volume": 7756.0}, {"date": "2024-06-17", "close": 220.7558, "volume": 4441.0}, {"date": "2024-06-18", "close": 225.5549, "volume": 1297.0}, {"date": "2024-06-20", "close": 290.9418, "volume": 56455.0}, {"date": "2024-06-21", "close": 247.7504, "volume": 5599.0}, {"date": "2024-06-24", "close": 227.3545, "volume": 1492.0}, {"date": "2024-06-25", "close": 247.7504, "volume": 2108.0}, {"date": "2024-06-26", "close": 250.15, "volume": 906.0}, {"date": "2024-06-27", "close": 250.15, "volume": 763.0}, {"date": "2024-06-28", "close": 233.9532, "volume": 997.0}, {"date": "2024-07-01", "close": 222.5555, "volume": 993.0}, {"date": "2024-07-02", "close": 213.5573, "volume": 351.0}, {"date": "2024-07-03", "close": 224.3551, "volume": 114.0}, {"date": "2024-07-05", "close": 223.1554, "volume": 188.0}, {"date": "2024-07-08", "close": 218.3563, "volume": 345.0}, {"date": "2024-07-09", "close": 191.9616, "volume": 584.0}, {"date": "2024-07-10", "close": 200.9598, "volume": 184.0}, {"date": "2024-07-11", "close": 210.5579, "volume": 471.0}, {"date": "2024-07-12", "close": 214.1332, "volume": 202.0}, {"date": "2024-07-15", "close": 211.7576, "volume": 322.0}, {"date": "2024-07-16", "close": 241.1518, "volume": 1641.0}, {"date": "2024-07-17", "close": 241.4517, "volume": 638.0}, {"date": "2024-07-18", "close": 225.5549, "volume": 998.0}, {"date": "2024-07-19", "close": 218.3563, "volume": 81.0}, {"date": "2024-07-22", "close": 215.9568, "volume": 284.0}, {"date": "2024-07-23", "close": 217.1566, "volume": 40.0}, {"date": "2024-07-24", "close": 197.9604, "volume": 878.0}, {"date": "2024-07-25", "close": 198.5603, "volume": 852.0}, {"date": "2024-07-26", "close": 200.3599, "volume": 111.0}, {"date": "2024-07-29", "close": 200.3599, "volume": 728.0}, {"date": "2024-07-30", "close": 182.9634, "volume": 4282.0}, {"date": "2024-07-31", "close": 191.9616, "volume": 1952.0}, {"date": "2024-08-01", "close": 200.3599, "volume": 1880.0}, {"date": "2024-08-02", "close": 196.1608, "volume": 4023.0}, {"date": "2024-08-05", "close": 170.9658, "volume": 1579.0}, {"date": "2024-08-06", "close": 180.5639, "volume": 790.0}, {"date": "2024-08-07", "close": 178.1644, "volume": 1015.0}, {"date": "2024-08-08", "close": 172.7654, "volume": 522.0}, {"date": "2024-08-09", "close": 175.8848, "volume": 156.0}, {"date": "2024-08-12", "close": 176.9646, "volume": 225.0}, {"date": "2024-08-13", "close": 175.165, "volume": 1140.0}, {"date": "2024-08-14", "close": 164.3671, "volume": 378.0}, {"date": "2024-08-15", "close": 165.5669, "volume": 382.0}, {"date": "2024-08-16", "close": 160.7678, "volume": 772.0}, {"date": "2024-08-19", "close": 172.1656, "volume": 2310.0}, {"date": "2024-08-20", "close": 168.5663, "volume": 148.0}, {"date": "2024-08-21", "close": 178.1644, "volume": 514.0}, {"date": "2024-08-22", "close": 190.162, "volume": 461.0}, {"date": "2024-08-23", "close": 192.5615, "volume": 279.0}, {"date": "2024-08-26", "close": 188.3623, "volume": 160.0}, {"date": "2024-08-27", "close": 185.4829, "volume": 92.0}, {"date": "2024-08-28", "close": 181.1638, "volume": 221.0}, {"date": "2024-08-29", "close": 185.3629, "volume": 465.0}, {"date": "2024-08-30", "close": 193.1614, "volume": 119.0}, {"date": "2024-09-03", "close": 152.3695, "volume": 8093.0}, {"date": "2024-09-04", "close": 125.9748, "volume": 2249.0}, {"date": "2024-09-05", "close": 149.97, "volume": 2637.0}, {"date": "2024-09-06", "close": 148.1704, "volume": 676.0}, {"date": "2024-09-09", "close": 139.772, "volume": 596.0}, {"date": "2024-09-10", "close": 169.1662, "volume": 1450.0}, {"date": "2024-09-11", "close": 176.9646, "volume": 1697.0}, {"date": "2024-09-12", "close": 182.3635, "volume": 966.0}, {"date": "2024-09-13", "close": 178.1644, "volume": 647.0}, {"date": "2024-09-16", "close": 164.967, "volume": 2877.0}, {"date": "2024-09-17", "close": 157.7684, "volume": 5126.0}, {"date": "2024-09-18", "close": 149.3701, "volume": 615.0}, {"date": "2024-09-19", "close": 143.9712, "volume": 648.0}, {"date": "2024-09-20", "close": 132.5735, "volume": 632.0}, {"date": "2024-09-23", "close": 131.9736, "volume": 490.0}, {"date": "2024-09-24", "close": 124.775, "volume": 459.0}, {"date": "2024-09-25", "close": 118.1764, "volume": 1021.0}, {"date": "2024-09-26", "close": 127.1746, "volume": 849.0}, {"date": "2024-09-27", "close": 130.7738, "volume": 557.0}, {"date": "2024-09-30", "close": 125.3749, "volume": 459.0}, {"date": "2024-10-01", "close": 109.1782, "volume": 1565.0}, {"date": "2024-10-02", "close": 104.979, "volume": 1070.0}, {"date": "2024-10-03", "close": 108.5783, "volume": 233.0}, {"date": "2024-10-04", "close": 119.3761, "volume": 852.0}, {"date": "2024-10-07", "close": 109.4781, "volume": 538.0}, {"date": "2024-10-08", "close": 100.7798, "volume": 1344.0}, {"date": "2024-10-09", "close": 109.778, "volume": 1086.0}, {"date": "2024-10-10", "close": 103.7792, "volume": 744.0}, {"date": "2024-10-11", "close": 103.1794, "volume": 793.0}, {"date": "2024-10-14", "close": 112.1776, "volume": 1565.0}, {"date": "2024-10-15", "close": 121.1758, "volume": 5267.0}, {"date": "2024-10-16", "close": 106.1788, "volume": 1767.0}, {"date": "2024-10-17", "close": 118.1764, "volume": 1013.0}, {"date": "2024-10-18", "close": 111.5777, "volume": 6453.0}, {"date": "2024-10-21", "close": 112.7774, "volume": 1155.0}, {"date": "2024-10-22", "close": 117.5765, "volume": 487.0}, {"date": "2024-10-23", "close": 107.3125, "volume": 877.0}, {"date": "2024-10-24", "close": 101.9796, "volume": 345.0}, {"date": "2024-10-25", "close": 100.7798, "volume": 681.0}, {"date": "2024-10-28", "close": 103.7792, "volume": 462.0}, {"date": "2024-10-29", "close": 101.9796, "volume": 358.0}, {"date": "2024-10-30", "close": 108.5783, "volume": 526.0}, {"date": "2024-10-31", "close": 109.1782, "volume": 892.0}, {"date": "2024-11-01", "close": 118.1764, "volume": 1074.0}, {"date": "2024-11-04", "close": 127.1746, "volume": 1149.0}, {"date": "2024-11-05", "close": 125.9748, "volume": 293.0}, {"date": "2024-11-06", "close": 134.3731, "volume": 422.0}, {"date": "2024-11-07", "close": 125.9748, "volume": 1062.0}, {"date": "2024-11-08", "close": 124.1812, "volume": 797.0}, {"date": "2024-11-11", "close": 128.9742, "volume": 569.0}, {"date": "2024-11-12", "close": 125.7349, "volume": 801.0}, {"date": "2024-11-13", "close": 116.9766, "volume": 1345.0}, {"date": "2024-11-14", "close": 107.9784, "volume": 594.0}, {"date": "2024-11-15", "close": 104.979, "volume": 455.0}, {"date": "2024-11-18", "close": 104.979, "volume": 439.0}, {"date": "2024-11-19", "close": 97.7804, "volume": 952.0}, {"date": "2024-11-20", "close": 106.7786, "volume": 881.0}, {"date": "2024-11-21", "close": 102.0816, "volume": 541.0}, {"date": "2024-11-22", "close": 107.9784, "volume": 791.0}, {"date": "2024-11-25", "close": 113.3773, "volume": 1809.0}, {"date": "2024-11-26", "close": 115.7768, "volume": 655.0}, {"date": "2024-11-27", "close": 117.5765, "volume": 837.0}, {"date": "2024-11-29", "close": 118.7762, "volume": 706.0}, {"date": "2024-12-02", "close": 119.976, "volume": 504.0}, {"date": "2024-12-03", "close": 126.5747, "volume": 1157.0}, {"date": "2024-12-04", "close": 124.775, "volume": 510.0}, {"date": "2024-12-05", "close": 124.775, "volume": 637.0}, {"date": "2024-12-06", "close": 127.7744, "volume": 742.0}, {"date": "2024-12-09", "close": 134.3731, "volume": 777.0}, {"date": "2024-12-10", "close": 127.1746, "volume": 2735.0}, {"date": "2024-12-11", "close": 145.171, "volume": 421.0}, {"date": "2024-12-12", "close": 136.7726, "volume": 881.0}, {"date": "2024-12-13", "close": 134.973, "volume": 600.0}, {"date": "2024-12-16", "close": 129.5741, "volume": 706.0}, {"date": "2024-12-17", "close": 123.4553, "volume": 754.0}, {"date": "2024-12-18", "close": 115.7768, "volume": 393.0}, {"date": "2024-12-19", "close": 115.7768, "volume": 256.0}, {"date": "2024-12-20", "close": 115.7768, "volume": 276.0}, {"date": "2024-12-23", "close": 129.5741, "volume": 390.0}, {"date": "2024-12-24", "close": 136.7726, "volume": 353.0}, {"date": "2024-12-26", "close": 156.5687, "volume": 2098.0}, {"date": "2024-12-27", "close": 143.3713, "volume": 1461.0}, {"date": "2024-12-30", "close": 135.5729, "volume": 432.0}, {"date": "2024-12-31", "close": 140.9718, "volume": 301.0}, {"date": "2025-01-02", "close": 138.5723, "volume": 270.0}, {"date": "2025-01-03", "close": 141.5717, "volume": 304.0}, {"date": "2025-01-06", "close": 142.7714, "volume": 261.0}, {"date": "2025-01-07", "close": 140.3719, "volume": 381.0}, {"date": "2025-01-08", "close": 131.3737, "volume": 340.0}, {"date": "2025-01-10", "close": 125.9748, "volume": 417.0}, {"date": "2025-01-13", "close": 125.9748, "volume": 313.0}, {"date": "2025-01-14", "close": 121.1818, "volume": 74.0}, {"date": "2025-01-15", "close": 122.9754, "volume": 190.0}, {"date": "2025-01-16", "close": 124.775, "volume": 118.0}, {"date": "2025-01-17", "close": 127.7744, "volume": 437.0}, {"date": "2025-01-21", "close": 130.174, "volume": 168.0}, {"date": "2025-01-22", "close": 134.973, "volume": 503.0}, {"date": "2025-01-23", "close": 142.1716, "volume": 365.0}, {"date": "2025-01-24", "close": 136.7726, "volume": 45.0}, {"date": "2025-01-27", "close": 134.3731, "volume": 74.0}, {"date": "2025-01-28", "close": 126.5747, "volume": 5290.0}, {"date": "2025-01-29", "close": 116.9766, "volume": 634.0}, {"date": "2025-01-30", "close": 115.7768, "volume": 465.0}, {"date": "2025-01-31", "close": 115.249, "volume": 237.0}, {"date": "2025-02-03", "close": 115.7768, "volume": 416.0}, {"date": "2025-02-04", "close": 112.7774, "volume": 340.0}, {"date": "2025-02-05", "close": 113.9772, "volume": 2007.0}, {"date": "2025-02-06", "close": 118.7762, "volume": 394.0}, {"date": "2025-02-07", "close": 121.7756, "volume": 134.0}, {"date": "2025-02-10", "close": 121.1758, "volume": 247.0}, {"date": "2025-02-11", "close": 118.7762, "volume": 619.0}, {"date": "2025-02-12", "close": 124.775, "volume": 246.0}, {"date": "2025-02-13", "close": 125.9748, "volume": 351.0}, {"date": "2025-02-14", "close": 123.5753, "volume": 142.0}, {"date": "2025-02-18", "close": 129.5741, "volume": 8071.0}, {"date": "2025-02-19", "close": 108.5783, "volume": 40315.0}, {"date": "2025-02-20", "close": 113.9772, "volume": 3124.0}, {"date": "2025-02-21", "close": 110.3779, "volume": 1647.0}, {"date": "2025-02-24", "close": 105.5789, "volume": 13673.0}, {"date": "2025-02-25", "close": 104.979, "volume": 1441.0}, {"date": "2025-02-26", "close": 103.1794, "volume": 2439.0}, {"date": "2025-02-27", "close": 100.4799, "volume": 1726.0}, {"date": "2025-02-28", "close": 98.3803, "volume": 4770.0}, {"date": "2025-03-03", "close": 91.7816, "volume": 683.0}, {"date": "2025-03-04", "close": 95.9808, "volume": 1623.0}, {"date": "2025-03-05", "close": 99.5801, "volume": 448.0}, {"date": "2025-03-06", "close": 101.9796, "volume": 507.0}, {"date": "2025-03-07", "close": 99.5801, "volume": 865.0}, {"date": "2025-03-10", "close": 98.0804, "volume": 438.0}, {"date": "2025-03-11", "close": 94.781, "volume": 1819.0}, {"date": "2025-03-12", "close": 95.3809, "volume": 169.0}, {"date": "2025-03-13", "close": 90.5819, "volume": 924.0}, {"date": "2025-03-14", "close": 92.3815, "volume": 388.0}, {"date": "2025-03-17", "close": 94.4811, "volume": 542.0}, {"date": "2025-03-18", "close": 92.0816, "volume": 419.0}, {"date": "2025-03-19", "close": 97.1806, "volume": 112.0}, {"date": "2025-03-20", "close": 101.3797, "volume": 786.0}, {"date": "2025-03-21", "close": 106.7786, "volume": 2939.0}, {"date": "2025-03-24", "close": 111.5777, "volume": 1336.0}, {"date": "2025-03-25", "close": 122.1716, "volume": 7632.0}, {"date": "2025-03-26", "close": 113.9772, "volume": 3824.0}, {"date": "2025-03-27", "close": 110.9778, "volume": 3045.0}, {"date": "2025-03-28", "close": 101.9796, "volume": 571.0}, {"date": "2025-03-31", "close": 103.1794, "volume": 1670.0}, {"date": "2025-04-01", "close": 101.9796, "volume": 881.0}, {"date": "2025-04-02", "close": 101.9796, "volume": 691.0}, {"date": "2025-04-03", "close": 101.0798, "volume": 773.0}, {"date": "2025-04-04", "close": 113.3773, "volume": 2289.0}, {"date": "2025-04-07", "close": 99.5801, "volume": 1403.0}, {"date": "2025-04-08", "close": 92.0216, "volume": 682.0}, {"date": "2025-04-09", "close": 98.9802, "volume": 708.0}, {"date": "2025-04-10", "close": 101.3797, "volume": 974.0}, {"date": "2025-04-11", "close": 102.5795, "volume": 1890.0}, {"date": "2025-04-14", "close": 102.8194, "volume": 710.0}, {"date": "2025-04-15", "close": 114.877, "volume": 1184.0}, {"date": "2025-04-16", "close": 112.1776, "volume": 3706.0}, {"date": "2025-04-17", "close": 121.1758, "volume": 5268.0}, {"date": "2025-04-21", "close": 120.5759, "volume": 2428.0}, {"date": "2025-04-22", "close": 125.3749, "volume": 1185.0}, {"date": "2025-04-23", "close": 125.3749, "volume": 1155.0}, {"date": "2025-04-24", "close": 125.3749, "volume": null}, {"date": "2025-04-25", "close": 121.2957, "volume": 2667.0}, {"date": "2025-04-28", "close": 116.9766, "volume": 1356.0}, {"date": "2025-04-29", "close": 127.1746, "volume": 959.0}, {"date": "2025-04-30", "close": 116.3767, "volume": 1805.0}, {"date": "2025-05-01", "close": 73.7852, "volume": 11697.0}, {"date": "2025-05-02", "close": 70.186, "volume": 15280.0}, {"date": "2025-05-05", "close": 55.2909, "volume": 6700.0}, {"date": "2025-05-06", "close": 51.1398, "volume": 8867.0}, {"date": "2025-05-07", "close": 43.6473, "volume": 5476.0}, {"date": "2025-05-08", "close": 31.7936, "volume": 15704.0}, {"date": "2025-05-09", "close": 41.2657, "volume": 1600973.0}, {"date": "2025-05-12", "close": 31.1938, "volume": 49246.0}, {"date": "2025-05-13", "close": 33.0654, "volume": 107431.0}, {"date": "2025-05-14", "close": 48.0504, "volume": 255328.0}, {"date": "2025-05-15", "close": 34.1932, "volume": 70692.0}, {"date": "2025-05-16", "close": 28.4943, "volume": 41440.0}, {"date": "2025-05-19", "close": 34.6731, "volume": 101087.0}, {"date": "2025-05-20", "close": 40.078, "volume": 35020.0}, {"date": "2025-05-21", "close": 37.6545, "volume": 8977.0}, {"date": "2025-05-22", "close": 38.1824, "volume": 5257.0}, {"date": "2025-05-23", "close": 35.2729, "volume": 6497.0}, {"date": "2025-05-27", "close": 33.7552, "volume": 13022.0}, {"date": "2025-05-28", "close": 34.3311, "volume": 4870.0}, {"date": "2025-05-29", "close": 31.2777, "volume": 11497.0}, {"date": "2025-05-30", "close": 32.6215, "volume": 14929.0}, {"date": "2025-06-02", "close": 36.0528, "volume": 19325.0}, {"date": "2025-06-03", "close": 37.4445, "volume": 29458.0}, {"date": "2025-06-04", "close": 40.192, "volume": 14124.0}, {"date": "2025-06-05", "close": 38.8722, "volume": 7193.0}, {"date": "2025-06-06", "close": 38.6923, "volume": 5488.0}, {"date": "2025-06-09", "close": 38.2723, "volume": 4592.0}, {"date": "2025-06-10", "close": 35.8428, "volume": 6637.0}, {"date": "2025-06-11", "close": 35.6329, "volume": 7126.0}, {"date": "2025-06-12", "close": 34.7331, "volume": 2485.0}, {"date": "2025-06-13", "close": 32.8914, "volume": 9442.0}, {"date": "2025-06-16", "close": 34.901, "volume": 6617.0}, {"date": "2025-06-17", "close": 33.5933, "volume": 4534.0}, {"date": "2025-06-18", "close": 36.0228, "volume": 3036.0}, {"date": "2025-06-20", "close": 33.7433, "volume": 7479.0}, {"date": "2025-06-23", "close": 35.8848, "volume": 5371.0}, {"date": "2025-06-24", "close": 35.4469, "volume": 2417.0}, {"date": "2025-06-25", "close": 34.4931, "volume": 2467.0}, {"date": "2025-06-26", "close": 36.1728, "volume": 1698.0}, {"date": "2025-06-27", "close": 34.1932, "volume": 2050.0}, {"date": "2025-06-30", "close": 35.9868, "volume": 2943.0}, {"date": "2025-07-01", "close": 41.5117, "volume": 12436.0}, {"date": "2025-07-02", "close": 37.8524, "volume": 3843.0}, {"date": "2025-07-03", "close": 38.6203, "volume": 5079.0}, {"date": "2025-07-07", "close": 37.1926, "volume": 14706.0}, {"date": "2025-07-08", "close": 36.8326, "volume": 88992.0}, {"date": "2025-07-09", "close": 33.9232, "volume": 7249.0}, {"date": "2025-07-10", "close": 35.3929, "volume": 2543.0}, {"date": "2025-07-11", "close": 33.0594, "volume": 5051.0}, {"date": "2025-07-14", "close": 35.3269, "volume": 6437.0}, {"date": "2025-07-15", "close": 32.8734, "volume": 6981.0}, {"date": "2025-07-16", "close": 32.0635, "volume": 3156.0}, {"date": "2025-07-17", "close": 33.2454, "volume": 8641.0}, {"date": "2025-07-18", "close": 33.3233, "volume": 1909.0}, {"date": "2025-07-21", "close": 32.8734, "volume": 4115.0}, {"date": "2025-07-22", "close": 32.7534, "volume": 1025.0}, {"date": "2025-07-23", "close": 30.222, "volume": 8265.0}, {"date": "2025-07-24", "close": 28.1284, "volume": 10495.0}, {"date": "2025-07-25", "close": 29.6281, "volume": 4263.0}, {"date": "2025-07-28", "close": 27.4745, "volume": 5666.0}, {"date": "2025-07-29", "close": 26.6347, "volume": 3889.0}, {"date": "2025-07-30", "close": 25.2609, "volume": 8092.0}, {"date": "2025-07-31", "close": 24.0132, "volume": 2191.0}, {"date": "2025-08-01", "close": 22.8314, "volume": 8457.0}, {"date": "2025-08-04", "close": 21.4697, "volume": 3443.0}, {"date": "2025-08-05", "close": 25.159, "volume": 14934.0}, {"date": "2025-08-06", "close": 23.0954, "volume": 2823.0}, {"date": "2025-08-07", "close": 21.9496, "volume": 1803.0}, {"date": "2025-08-08", "close": 21.0438, "volume": 1353.0}, {"date": "2025-08-11", "close": 22.7534, "volume": 10189.0}, {"date": "2025-08-12", "close": 19.916, "volume": 28732.0}, {"date": "2025-08-13", "close": 17.9364, "volume": 12849.0}, {"date": "2025-08-14", "close": 16.2448, "volume": 134979.0}, {"date": "2025-08-15", "close": 29.994, "volume": 11113722.0}, {"date": "2025-08-18", "close": 25.189, "volume": 297146.0}, {"date": "2025-08-19", "close": 20.3959, "volume": 73064.0}, {"date": "2025-08-20", "close": 20.7199, "volume": 36051.0}, {"date": "2025-08-21", "close": 23.7552, "volume": 43272.0}, {"date": "2025-08-22", "close": 25.2789, "volume": 44095.0}, {"date": "2025-08-25", "close": 24.2412, "volume": 13793.0}, {"date": "2025-08-26", "close": 23.5393, "volume": 12698.0}, {"date": "2025-08-27", "close": 22.1956, "volume": 15625.0}, {"date": "2025-08-28", "close": 21.8896, "volume": 10367.0}, {"date": "2025-08-29", "close": 25.063, "volume": 1326032.0}, {"date": "2025-09-02", "close": 24.1752, "volume": 57577.0}, {"date": "2025-09-03", "close": 23.9952, "volume": 19079.0}, {"date": "2025-09-04", "close": 22.9154, "volume": 12756.0}, {"date": "2025-09-05", "close": 22.4955, "volume": 13477.0}, {"date": "2025-09-08", "close": 21.3377, "volume": 17640.0}, {"date": "2025-09-09", "close": 20.156, "volume": 11640.0}, {"date": "2025-09-10", "close": 18.0864, "volume": 38379.0}, {"date": "2025-09-11", "close": 18.2364, "volume": 10513.0}, {"date": "2025-09-12", "close": 18.3563, "volume": 3986.0}, {"date": "2025-09-15", "close": 21.5957, "volume": 70651.0}, {"date": "2025-09-16", "close": 20.6959, "volume": 14530.0}, {"date": "2025-09-17", "close": 20.7558, "volume": 13232.0}, {"date": "2025-09-18", "close": 20.3359, "volume": 3587.0}, {"date": "2025-09-19", "close": 20.8338, "volume": 5228.0}, {"date": "2025-09-22", "close": 20.198, "volume": 6636.0}, {"date": "2025-09-23", "close": 20.3239, "volume": 4075.0}, {"date": "2025-09-24", "close": 20.9958, "volume": 3071.0}, {"date": "2025-09-25", "close": 20.3179, "volume": 3040.0}, {"date": "2025-09-26", "close": 19.6821, "volume": 2050.0}, {"date": "2025-09-29", "close": 20.2759, "volume": 2878.0}, {"date": "2025-09-30", "close": 19.0162, "volume": 13005.0}, {"date": "2025-10-01", "close": 19.1962, "volume": 11245.0}, {"date": "2025-10-02", "close": 21.1398, "volume": 19416.0}, {"date": "2025-10-03", "close": 20.9538, "volume": 8986.0}, {"date": "2025-10-06", "close": 22.0156, "volume": 11208.0}, {"date": "2025-10-07", "close": 19.886, "volume": 9354.0}, {"date": "2025-10-08", "close": 20.2639, "volume": 3721.0}, {"date": "2025-10-09", "close": 21.8836, "volume": 20036.0}, {"date": "2025-10-10", "close": 19.79, "volume": 9349.0}, {"date": "2025-10-13", "close": 19.2561, "volume": 4771.0}, {"date": "2025-10-14", "close": 19.1962, "volume": 5833.0}, {"date": "2025-10-15", "close": 19.796, "volume": 11739.0}, {"date": "2025-10-16", "close": 18.9862, "volume": 6345.0}, {"date": "2025-10-17", "close": 19.1482, "volume": 1684.0}, {"date": "2025-10-20", "close": 19.6161, "volume": 5209.0}, {"date": "2025-10-21", "close": 19.856, "volume": 5045.0}, {"date": "2025-10-22", "close": 19.2262, "volume": 4345.0}, {"date": "2025-10-23", "close": 19.2022, "volume": 18518.0}, {"date": "2025-10-24", "close": 19.856, "volume": 8101.0}, {"date": "2025-10-27", "close": 20.6899, "volume": 5352.0}, {"date": "2025-10-28", "close": 22.1956, "volume": 17157.0}, {"date": "2025-10-29", "close": 20.2519, "volume": 7354.0}, {"date": "2025-10-30", "close": 21.1338, "volume": 18226.0}, {"date": "2025-10-31", "close": 17.9964, "volume": 11325.0}, {"date": "2025-11-03", "close": 18.3563, "volume": 5451.0}, {"date": "2025-11-04", "close": 16.0768, "volume": 6268.0}, {"date": "2025-11-05", "close": 17.2286, "volume": 3373.0}, {"date": "2025-11-06", "close": 16.0708, "volume": 330046.0}, {"date": "2025-11-07", "close": 13.6773, "volume": 17954.0}, {"date": "2025-11-10", "close": 12.6455, "volume": 13706.0}, {"date": "2025-11-11", "close": 13.2753, "volume": 21559.0}, {"date": "2025-11-12", "close": 14.5111, "volume": 7611.0}, {"date": "2025-11-13", "close": 14.6251, "volume": 7039.0}, {"date": "2025-11-14", "close": 14.6971, "volume": 3588.0}, {"date": "2025-11-17", "close": 14.817, "volume": 19680.0}, {"date": "2025-11-18", "close": 15.7768, "volume": 4959.0}, {"date": "2025-11-19", "close": 15.7109, "volume": 2220.0}, {"date": "2025-11-20", "close": 14.829, "volume": 8327.0}, {"date": "2025-11-21", "close": 16.4067, "volume": 6439.0}, {"date": "2025-11-24", "close": 17.9364, "volume": 8197.0}, {"date": "2025-11-25", "close": 19.2352, "volume": 10831.0}, {"date": "2025-11-26", "close": 19.916, "volume": 3353.0}, {"date": "2025-11-28", "close": 20.5159, "volume": 1179.0}, {"date": "2025-12-01", "close": 20.6179, "volume": 2460.0}, {"date": "2025-12-02", "close": 23.0294, "volume": 7413.0}, {"date": "2025-12-03", "close": 23.6233, "volume": 11113.0}, {"date": "2025-12-04", "close": 23.9652, "volume": 6903.0}, {"date": "2025-12-05", "close": 26.3947, "volume": 19254.0}, {"date": "2025-12-08", "close": 27.3485, "volume": 10288.0}, {"date": "2025-12-09", "close": 28.7942, "volume": 8436.0}, {"date": "2025-12-10", "close": 34.973, "volume": 19103.0}, {"date": "2025-12-11", "close": 22.7654, "volume": 23490.0}, {"date": "2025-12-12", "close": 27.6545, "volume": 16075.0}, {"date": "2025-12-15", "close": 18.2663, "volume": 31788.0}, {"date": "2025-12-16", "close": 22.6095, "volume": 6313766.0}, {"date": "2025-12-17", "close": 22.4955, "volume": 806593.0}, {"date": "2025-12-18", "close": 20.096, "volume": 327971.0}, {"date": "2025-12-19", "close": 18.7163, "volume": 250316.0}, {"date": "2025-12-22", "close": 17.8764, "volume": 157202.0}, {"date": "2025-12-23", "close": 13.1914, "volume": 570470.0}, {"date": "2025-12-24", "close": 15.5369, "volume": 227698.0}, {"date": "2025-12-26", "close": 16.8506, "volume": 507850.0}, {"date": "2025-12-29", "close": 13.6353, "volume": 267761.0}, {"date": "2025-12-30", "close": 13.1974, "volume": 287257.0}, {"date": "2025-12-31", "close": 13.6893, "volume": 316657.0}, {"date": "2026-01-02", "close": 14.2711, "volume": 246920.0}, {"date": "2026-01-05", "close": 12.2016, "volume": 1413681.0}, {"date": "2026-01-06", "close": 12.1296, "volume": 443944.0}, {"date": "2026-01-07", "close": 12.0576, "volume": 202846.0}, {"date": "2026-01-08", "close": 11.9436, "volume": 516098.0}, {"date": "2026-01-09", "close": 11.5597, "volume": 526463.0}, {"date": "2026-01-12", "close": 11.9856, "volume": 416417.0}, {"date": "2026-01-13", "close": 12.1236, "volume": 631342.0}, {"date": "2026-01-14", "close": 11.3857, "volume": 487260.0}, {"date": "2026-01-15", "close": 11.4157, "volume": 233303.0}, {"date": "2026-01-16", "close": 10.6599, "volume": 626489.0}, {"date": "2026-01-20", "close": 10.3239, "volume": 418355.0}, {"date": "2026-01-21", "close": 10.2579, "volume": 281197.0}, {"date": "2026-01-22", "close": 9.2741, "volume": 495365.0}, {"date": "2026-01-23", "close": 9.5861, "volume": 240874.0}, {"date": "2026-01-26", "close": 9.2801, "volume": 410614.0}, {"date": "2026-01-27", "close": 9.0222, "volume": 375047.0}, {"date": "2026-01-28", "close": 9.0102, "volume": 370613.0}, {"date": "2026-01-29", "close": 8.3803, "volume": 357177.0}, {"date": "2026-01-30", "close": 8.1644, "volume": 583742.0}, {"date": "2026-02-02", "close": 8.3143, "volume": 514185.0}, {"date": "2026-02-03", "close": 8.7582, "volume": 546910.0}, {"date": "2026-02-04", "close": 8.3383, "volume": 314289.0}, {"date": "2026-02-05", "close": 7.7445, "volume": 293433.0}, {"date": "2026-02-06", "close": 7.5705, "volume": 391354.0}, {"date": "2026-02-09", "close": 6.5987, "volume": 477102.0}, {"date": "2026-02-10", "close": 9.6041, "volume": 1376700.0}, {"date": "2026-02-11", "close": 8.0444, "volume": 2187639.0}, {"date": "2026-02-12", "close": 9.2442, "volume": 1413058.0}, {"date": "2026-02-13", "close": 8.9082, "volume": 1924760.0}, {"date": "2026-02-17", "close": 8.0444, "volume": 469460.0}, {"date": "2026-02-18", "close": 8.0684, "volume": 364568.0}, {"date": "2026-02-19", "close": 7.6605, "volume": 284583.0}, {"date": "2026-02-20", "close": 7.5705, "volume": 564495.0}, {"date": "2026-02-23", "close": 7.1086, "volume": 265115.0}, {"date": "2026-02-24", "close": 7.6245, "volume": 207007.0}, {"date": "2026-02-25", "close": 8.1584, "volume": 307703.0}, {"date": "2026-02-26", "close": 7.7445, "volume": 178319.0}, {"date": "2026-02-27", "close": 7.5105, "volume": 145793.0}, {"date": "2026-03-02", "close": 7.3065, "volume": 210837.0}, {"date": "2026-03-03", "close": 6.9466, "volume": 226784.0}, {"date": "2026-03-04", "close": 7.3965, "volume": 166647.0}, {"date": "2026-03-05", "close": 7.3485, "volume": 114836.0}, {"date": "2026-03-06", "close": 7.1986, "volume": 125002.0}, {"date": "2026-03-09", "close": 7.4025, "volume": 249855.0}, {"date": "2026-03-10", "close": 7.8764, "volume": 350446.0}, {"date": "2026-03-11", "close": 8.6203, "volume": 391141.0}, {"date": "2026-03-12", "close": 7.9844, "volume": 181165.0}, {"date": "2026-03-13", "close": 8.5843, "volume": 1288237.0}, {"date": "2026-03-16", "close": 8.7762, "volume": 634950.0}, {"date": "2026-03-17", "close": 9.0882, "volume": 410218.0}, {"date": "2026-03-18", "close": 8.0504, "volume": 979669.0}, {"date": "2026-03-19", "close": 7.5645, "volume": 305345.0}, {"date": "2026-03-20", "close": 7.2585, "volume": 537249.0}, {"date": "2026-03-23", "close": 7.6725, "volume": 280940.0}, {"date": "2026-03-24", "close": 7.2825, "volume": 232481.0}, {"date": "2026-03-25", "close": 7.0186, "volume": 293855.0}, {"date": "2026-03-26", "close": 6.9346, "volume": 262781.0}, {"date": "2026-03-27", "close": 7.0726, "volume": 139132.0}, {"date": "2026-03-30", "close": 6.7187, "volume": 213497.0}, {"date": "2026-03-31", "close": 7.7385, "volume": 316176.0}, {"date": "2026-04-01", "close": 7.8584, "volume": 369719.0}, {"date": "2026-04-02", "close": 8.1944, "volume": 283433.0}, {"date": "2026-04-06", "close": 8.2304, "volume": 312249.0}, {"date": "2026-04-07", "close": 9.5741, "volume": 1079244.0}, {"date": "2026-04-08", "close": 8.0564, "volume": 1277163.0}, {"date": "2026-04-09", "close": 8.3083, "volume": 553516.0}, {"date": "2026-04-10", "close": 7.6785, "volume": 559272.0}, {"date": "2026-04-13", "close": 8.0984, "volume": 501395.0}, {"date": "2026-04-14", "close": 8.1704, "volume": 797404.0}, {"date": "2026-04-15", "close": 7.1986, "volume": 835803.0}, {"date": "2026-04-16", "close": 7.6605, "volume": 567849.0}, {"date": "2026-04-17", "close": 7.6185, "volume": 166700.0}, {"date": "2026-04-20", "close": 7.6185, "volume": null}, {"date": "2026-04-21", "close": 7.0546, "volume": 387144.0}, {"date": "2026-04-22", "close": 7.1746, "volume": 501159.0}, {"date": "2026-04-23", "close": 7.0486, "volume": 263099.0}, {"date": "2026-04-24", "close": 7.1686, "volume": 326308.0}, {"date": "2026-04-27", "close": 7.1686, "volume": 267660.0}, {"date": "2026-04-28", "close": 6.9286, "volume": 252686.0}, {"date": "2026-04-29", "close": 6.8926, "volume": 384619.0}, {"date": "2026-04-30", "close": 6.8326, "volume": 197989.0}, {"date": "2026-05-01", "close": 7.1566, "volume": 277470.0}, {"date": "2026-05-04", "close": 6.9046, "volume": 282004.0}, {"date": "2026-05-05", "close": 6.8686, "volume": 256785.0}, {"date": "2026-05-06", "close": 6.7786, "volume": 275765.0}, {"date": "2026-05-07", "close": 6.7187, "volume": 268156.0}, {"date": "2026-05-08", "close": 6.9286, "volume": 551213.0}, {"date": "2026-05-11", "close": 7.1986, "volume": 527132.0}, {"date": "2026-05-12", "close": 7.1746, "volume": 399696.0}, {"date": "2026-05-13", "close": 9.0222, "volume": 1891360.0}, {"date": "2026-05-14", "close": 8.2783, "volume": 2236581.0}, {"date": "2026-05-15", "close": 7.4985, "volume": 755371.0}, {"date": "2026-05-18", "close": 7.4745, "volume": 795893.0}, {"date": "2026-05-19", "close": 6.8986, "volume": 574117.0}, {"date": "2026-05-20", "close": 7.0486, "volume": 322592.0}, {"date": "2026-05-21", "close": 7.7385, "volume": 414461.0}, {"date": "2026-05-22", "close": 7.6185, "volume": 378045.0}, {"date": "2026-05-26", "close": 7.1986, "volume": 497470.0}, {"date": "2026-05-27", "close": 7.0786, "volume": 548053.0}, {"date": "2026-05-28", "close": 6.9586, "volume": 647723.0}, {"date": "2026-05-29", "close": 6.6287, "volume": 660244.0}, {"date": "2026-06-01", "close": 7.1386, "volume": 808025.0}, {"date": "2026-06-02", "close": 7.6785, "volume": 660926.0}, {"date": "2026-06-03", "close": 7.1326, "volume": 503271.0}, {"date": "2026-06-04", "close": 7.7984, "volume": 770117.0}, {"date": "2026-06-05", "close": 7.2466, "volume": 1152501.0}, {"date": "2026-06-08", "close": 7.4865, "volume": 827313.0}, {"date": "2026-06-09", "close": 7.2705, "volume": 611376.0}, {"date": "2026-06-10", "close": 7.5585, "volume": 536851.0}, {"date": "2026-06-11", "close": 7.5465, "volume": 444786.0}, {"date": "2026-06-12", "close": 8.8782, "volume": 2084137.0}, {"date": "2026-06-15", "close": 9.4181, "volume": 2418042.0}, {"date": "2026-06-16", "close": 11.3977, "volume": 3205028.0}, {"date": "2026-06-17", "close": 11.9676, "volume": 3432750.0}, {"date": "2026-06-18", "close": 7.4685, "volume": 6576675.0}, {"date": "2026-06-22", "close": 6.6947, "volume": 2328606.0}, {"date": "2026-06-23", "close": 5.4409, "volume": 166700.0}, {"date": "2026-06-24", "close": 5.4409, "volume": null}, {"date": "2026-06-25", "close": 5.4409, "volume": null}, {"date": "2026-06-26", "close": 5.4409, "volume": null}, {"date": "2026-06-29", "close": 5.4409, "volume": null}, {"date": "2026-06-30", "close": 5.4409, "volume": null}, {"date": "2026-07-01", "close": 5.4409, "volume": null}, {"date": "2026-07-02", "close": 5.4409, "volume": null}, {"date": "2026-07-06", "close": 1.82, "volume": 12587740.0}, {"date": "2026-07-07", "close": 1.35, "volume": 10859990.0}, {"date": "2026-07-08", "close": 1.97, "volume": 64710260.0}, {"date": "2026-07-09", "close": 2.53, "volume": 56160370.0}, {"date": "2026-07-10", "close": 2.2, "volume": 16598490.0}, {"date": "2026-07-13", "close": 2.74, "volume": 9349172.0}, {"date": "2026-07-14", "close": 2.31, "volume": 9641430.0}, {"date": "2026-07-15", "close": 2.31, "volume": 4001533.0}, {"date": "2026-07-16", "close": 2.41, "volume": 8902610.0}, {"date": "2026-07-17", "close": 2.33, "volume": 2793814.0}, {"date": "2026-07-20", "close": 2.17, "volume": 1793377.0}, {"date": "2026-07-21", "close": 2.02, "volume": 3438135.0}, {"date": "2026-07-22", "close": 1.97, "volume": 2693905.0}, {"date": "2026-07-23", "close": 1.8, "volume": 1380818.0}, {"date": "2026-07-24", "close": 1.8, "volume": 1701809.0}, {"date": "2026-07-27", "close": 1.59, "volume": 1226519.0}, {"date": "2026-07-28", "close": 1.48, "volume": 1444749.0}, {"date": "2026-07-29", "close": 1.45, "volume": 990783.0}, {"date": "2026-07-30", "close": 1.48, "volume": 1762192.0}, {"date": "2026-07-31", "close": 1.38, "volume": 1056934.0}, {"date": "2026-08-03", "close": 1.44, "volume": 1066491.0}, {"date": "2026-08-04", "close": 1.37, "volume": 1355525.0}, {"date": "2026-08-05", "close": 1.39, "volume": 718333.0}, {"date": "2026-08-06", "close": 1.43, "volume": 954599.0}, {"date": "2026-08-07", "close": 1.59, "volume": 1099990.0}, {"date": "2026-08-10", "close": 1.73, "volume": 1635369.0}, {"date": "2026-08-11", "close": 1.84, "volume": 928386.0}, {"date": "2026-08-12", "close": 1.84, "volume": 981281.0}, {"date": "2026-08-13", "close": 1.83, "volume": 1653784.0}, {"date": "2026-08-14", "close": 1.92, "volume": 1511559.0}, {"date": "2026-08-17", "close": 1.89, "volume": 1202093.0}, {"date": "2026-08-18", "close": 1.79, "volume": 1038174.0}, {"date": "2026-08-19", "close": 1.87, "volume": 897244.0}, {"date": "2026-08-20", "close": 1.81, "volume": 393530.0}, {"date": "2026-08-21", "close": 1.86, "volume": 688551.0}, {"date": "2026-08-24", "close": 1.81, "volume": 393992.0}, {"date": "2026-08-25", "close": 1.8, "volume": 592879.0}, {"date": "2026-08-26", "close": 1.84, "volume": 766757.0}, {"date": "2026-08-27", "close": 1.75, "volume": 1395313.0}, {"date": "2026-08-28", "close": 1.71, "volume": 597233.0}, {"date": "2026-08-31", "close": 1.68, "volume": 806310.0}, {"date": "2026-09-01", "close": 1.63, "volume": 674317.0}, {"date": "2026-09-02", "close": 1.56, "volume": 544824.0}, {"date": "2026-09-03", "close": 1.56, "volume": 726191.0}, {"date": "2026-09-04", "close": 1.51, "volume": 354050.0}, {"date": "2026-09-08", "close": 1.58, "volume": 358125.0}, {"date": "2026-09-09", "close": 1.51, "volume": 452372.0}, {"date": "2026-09-10", "close": 1.56, "volume": 989481.0}, {"date": "2026-09-11", "close": 1.59, "volume": 571271.0}, {"date": "2026-09-14", "close": 1.68, "volume": 881223.0}, {"date": "2026-09-15", "close": 1.71, "volume": 438681.0}, {"date": "2026-09-16", "close": 1.6, "volume": 469348.0}, {"date": "2026-09-17", "close": 1.62, "volume": 365533.0}, {"date": "2026-09-18", "close": 1.67, "volume": 1153284.0}, {"date": "2026-09-21", "close": 1.72, "volume": 1160853.0}, {"date": "2026-09-22", "close": 1.78, "volume": 921281.0}, {"date": "2026-09-23", "close": 1.7, "volume": 880456.0}, {"date": "2026-09-24", "close": 1.73, "volume": 758595.0}, {"date": "2026-09-25", "close": 1.7, "volume": 1062901.0}, {"date": "2026-09-28", "close": 1.58, "volume": 514034.0}, {"date": "2026-09-29", "close": 1.6, "volume": 401126.0}, {"date": "2026-09-30", "close": 1.55, "volume": 247115.0}, {"date": "2026-10-01", "close": 1.61, "volume": 627087.0}, {"date": "2026-10-02", "close": 1.61, "volume": 475493.0}, {"date": "2026-10-05", "close": 1.49, "volume": 617151.0}, {"date": "2026-10-06", "close": 1.48, "volume": 908153.0}, {"date": "2026-10-07", "close": 1.49, "volume": 1875444.0}, {"date": "2026-10-08", "close": 1.4, "volume": 1324914.0}], "refreshing": true}