{"ticker": "ZCMD", "overview": {"cik": "1785566", "ticker": "ZCMD", "name": "Zhongchao Inc.", "industry": "Services-Educational Services", "country": "Cayman Islands", "sic": "8200", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001102", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087481", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086194", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081889", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-081220", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080534", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001213900-26-080533", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080325", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070855", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066550", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066531", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000787", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065501", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-01", "title": "PROSPECTUS", "accession": "0001213900-26-063256", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001790", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061080", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061079", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-22", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-060530", "price_sensitive": false}, {"form": "F-1", "date": "2026-05-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053208", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-03", "title": "ANNUAL REPORT", "accession": "0001213900-26-039923", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-034266", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032324", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031940", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030198", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030195", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZCMD", "has_prices": true, "as_of": "2026-09-23", "last": 0.9875, "prev_close": 1.03, "change": -0.04249999999999998, "change_pct": -0.04126213592233008, "session_volume": 448637.0, "vwap_5": 0.9842492614361646, "vwap_20": 0.8583518943691278, "vwap_60": 2.3698791427741948, "vwap_250": 2.567121992566312, "high_52w": 545.2503, "low_52w": 0.7275, "avg_volume_20": 2637158.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001102", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "S.H.N. Financial Investments Ltd. raises a passive stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001213900-26-080534", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "Weiguang Yang", "who_key": "Yang Weiguang", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Yang Weiguang moves to a 70% activist stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1799603/0001213900-26-080534-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001213900-26-080533", "src": "INSIDERS", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "Weiguang Yang", "who_key": "Yang Weiguang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on ZCMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785566/000121390026080533/0001213900-26-080533-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "13DG-0001079973-26-000787", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "S.H.N. Financial Investments Ltd. takes a 9.99% passive stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-000787-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222646}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001102", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "S.H.N. Financial Investments Ltd. raises a passive stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001213900-26-080534", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "Weiguang Yang", "who_key": "Yang Weiguang", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Yang Weiguang moves to a 70% activist stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1799603/0001213900-26-080534-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "13DG-0001079973-26-000787", "src": "13DG", "ticker": "ZCMD", "cik": "1785566", "company": "Zhongchao Inc.", "company_raw": "Zhongchao Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "S.H.N. Financial Investments Ltd. takes a 9.99% passive stake in ZCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-000787-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222646}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zhongchao Inc. - Class A Ordinary Shares", "new_value": "Zhongchao Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001785566", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001785566", "applied": 1, "detected_at": "2026-10-28T17:08:12.613697"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001102", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087481", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-086194", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081889", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-081220", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080534", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001213900-26-080533", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080325", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070855", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066550", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066531", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000787", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065501", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-01", "title": "PROSPECTUS", "accession": "0001213900-26-063256", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001790", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061080", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061079", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-22", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-060530", "price_sensitive": false}, {"form": "F-1", "date": "2026-05-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-053208", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-03", "title": "ANNUAL REPORT", "accession": "0001213900-26-039923", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-034266", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032324", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031940", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030198", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030195", "price_sensitive": false}], "performance": {"ticker": "ZCMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-24", "close": 29758.5121, "volume": 84.0}, {"date": "2020-02-25", "close": 29981.7009, "volume": 31.0}, {"date": "2020-02-26", "close": 30725.6637, "volume": 105.0}, {"date": "2020-02-27", "close": 29014.5493, "volume": 44.0}, {"date": "2020-02-28", "close": 29088.9456, "volume": 25.0}, {"date": "2020-03-02", "close": 26782.6609, "volume": 11.0}, {"date": "2020-03-03", "close": 25889.9055, "volume": 5.0}, {"date": "2020-03-04", "close": 26038.6981, "volume": 14.0}, {"date": "2020-03-05", "close": 23881.2059, "volume": 5.0}, {"date": "2020-03-06", "close": 21649.3175, "volume": 15.0}, {"date": "2020-03-09", "close": 16887.9556, "volume": 25.0}, {"date": "2020-03-10", "close": 17259.937, "volume": 8.0}, {"date": "2020-03-11", "close": 17334.3333, "volume": 12.0}, {"date": "2020-03-12", "close": 17564.9618, "volume": 3.0}, {"date": "2020-03-13", "close": 17483.1258, "volume": 7.0}, {"date": "2020-03-16", "close": 17334.3333, "volume": 1.0}, {"date": "2020-03-17", "close": 18301.4849, "volume": 4.0}, {"date": "2020-03-18", "close": 16367.1816, "volume": 2.0}, {"date": "2020-03-19", "close": 16961.6079, "volume": 2.0}, {"date": "2020-03-20", "close": 15548.8226, "volume": 5.0}, {"date": "2020-03-23", "close": 17631.9184, "volume": 47.0}, {"date": "2020-03-24", "close": 16515.9742, "volume": 4.0}, {"date": "2020-03-25", "close": 18003.8998, "volume": 5.0}, {"date": "2020-03-26", "close": 17853.6193, "volume": 3.0}, {"date": "2020-03-27", "close": 17941.4069, "volume": 2.0}, {"date": "2020-03-30", "close": 16962.3519, "volume": 2.0}, {"date": "2020-03-31", "close": 18227.0886, "volume": null}, {"date": "2020-04-01", "close": 16441.5779, "volume": 7.0}, {"date": "2020-04-02", "close": 17483.1258, "volume": 2.0}, {"date": "2020-04-03", "close": 17706.3147, "volume": 3.0}, {"date": "2020-04-06", "close": 17855.1072, "volume": 3.0}, {"date": "2020-04-07", "close": 17483.1258, "volume": 3.0}, {"date": "2020-04-08", "close": 17706.3147, "volume": 2.0}, {"date": "2020-04-09", "close": 17855.1072, "volume": 1.0}, {"date": "2020-04-13", "close": 17706.3147, "volume": 2.0}, {"date": "2020-04-14", "close": 17185.5407, "volume": 2.0}, {"date": "2020-04-15", "close": 17855.1072, "volume": 3.0}, {"date": "2020-04-16", "close": 17408.7296, "volume": 2.0}, {"date": "2020-04-17", "close": 17557.5221, "volume": 3.0}, {"date": "2020-04-20", "close": 17706.3147, "volume": 1.0}, {"date": "2020-04-21", "close": 17111.1444, "volume": 1.0}, {"date": "2020-04-22", "close": 17111.1444, "volume": 2.0}, {"date": "2020-04-23", "close": 17619.271, "volume": 2.0}, {"date": "2020-04-24", "close": 18003.8998, "volume": 2.0}, {"date": "2020-04-27", "close": 17111.1444, "volume": 8.0}, {"date": "2020-04-28", "close": 17855.1072, "volume": 5.0}, {"date": "2020-04-29", "close": 16619.385, "volume": 4.0}, {"date": "2020-04-30", "close": 16664.7668, "volume": 3.0}, {"date": "2020-05-01", "close": 16739.163, "volume": 3.0}, {"date": "2020-05-04", "close": 16292.7854, "volume": 2.0}, {"date": "2020-05-05", "close": 15623.2188, "volume": 3.0}, {"date": "2020-05-06", "close": 15548.8226, "volume": 1.0}, {"date": "2020-05-07", "close": 15288.4356, "volume": 2.0}, {"date": "2020-05-08", "close": 15325.6337, "volume": 6.0}, {"date": "2020-05-11", "close": 15474.4263, "volume": 1.0}, {"date": "2020-05-12", "close": 15065.2467, "volume": 2.0}, {"date": "2020-05-13", "close": 15437.2281, "volume": 3.0}, {"date": "2020-05-14", "close": 15400.03, "volume": 6.0}, {"date": "2020-05-15", "close": 14953.6523, "volume": 4.0}, {"date": "2020-05-18", "close": 13763.3118, "volume": 2.0}, {"date": "2020-05-19", "close": 14879.256, "volume": 3.0}, {"date": "2020-05-20", "close": 14209.6895, "volume": 7.0}, {"date": "2020-05-21", "close": 13912.1044, "volume": 1.0}, {"date": "2020-05-22", "close": 14507.2746, "volume": 3.0}, {"date": "2020-05-26", "close": 13614.5193, "volume": 4.0}, {"date": "2020-05-27", "close": 13316.9342, "volume": 2.0}, {"date": "2020-05-28", "close": 13837.7081, "volume": 7.0}, {"date": "2020-05-29", "close": 15623.2188, "volume": 6.0}, {"date": "2020-06-01", "close": 16292.7854, "volume": 5.0}, {"date": "2020-06-02", "close": 16367.1816, "volume": 4.0}, {"date": "2020-06-03", "close": 17669.1165, "volume": 6.0}, {"date": "2020-06-04", "close": 17780.711, "volume": 2.0}, {"date": "2020-06-05", "close": 18078.2961, "volume": 2.0}, {"date": "2020-06-08", "close": 19715.0143, "volume": 13.0}, {"date": "2020-06-09", "close": 17780.711, "volume": 7.0}, {"date": "2020-06-10", "close": 18078.2961, "volume": 5.0}, {"date": "2020-06-11", "close": 16367.1816, "volume": 19.0}, {"date": "2020-06-12", "close": 16664.7668, "volume": 3.0}, {"date": "2020-06-15", "close": 16441.5779, "volume": 6.0}, {"date": "2020-06-16", "close": 16292.7854, "volume": 4.0}, {"date": "2020-06-17", "close": 16218.3891, "volume": 2.0}, {"date": "2020-06-18", "close": 16218.3891, "volume": 1.0}, {"date": "2020-06-19", "close": 16218.3891, "volume": 1.0}, {"date": "2020-06-22", "close": 16515.9742, "volume": 20.0}, {"date": "2020-06-23", "close": 17036.7482, "volume": 2.0}, {"date": "2020-06-24", "close": 16367.1816, "volume": 2.0}, {"date": "2020-06-25", "close": 16664.7668, "volume": 2.0}, {"date": "2020-06-26", "close": 16292.7854, "volume": 1.0}, {"date": "2020-06-29", "close": 16069.5965, "volume": 4.0}, {"date": "2020-06-30", "close": 16218.3891, "volume": 2.0}, {"date": "2020-07-01", "close": 16292.7854, "volume": 1.0}, {"date": "2020-07-02", "close": 16069.5965, "volume": 1.0}, {"date": "2020-07-06", "close": 16962.3519, "volume": 2.0}, {"date": "2020-07-07", "close": 16962.3519, "volume": 1.0}, {"date": "2020-07-08", "close": 16962.3519, "volume": 1.0}, {"date": "2020-07-09", "close": 16887.9556, "volume": 3.0}, {"date": "2020-07-10", "close": 17408.7296, "volume": 2.0}, {"date": "2020-07-13", "close": 18041.0979, "volume": 18.0}, {"date": "2020-07-14", "close": 18301.4849, "volume": 7.0}, {"date": "2020-07-15", "close": 18673.4663, "volume": 19.0}, {"date": "2020-07-16", "close": 18747.8626, "volume": 5.0}, {"date": "2020-07-17", "close": 18599.07, "volume": 7.0}, {"date": "2020-07-20", "close": 18971.0514, "volume": 5.0}, {"date": "2020-07-21", "close": 18599.07, "volume": 7.0}, {"date": "2020-07-22", "close": 18896.6552, "volume": 4.0}, {"date": "2020-07-23", "close": 18971.0514, "volume": 7.0}, {"date": "2020-07-24", "close": 18599.07, "volume": 2.0}, {"date": "2020-07-27", "close": 18450.2775, "volume": 5.0}, {"date": "2020-07-28", "close": 17408.7296, "volume": 2.0}, {"date": "2020-07-29", "close": 17349.2125, "volume": 2.0}, {"date": "2020-07-30", "close": 17259.937, "volume": 1.0}, {"date": "2020-07-31", "close": 17929.5035, "volume": 1.0}, {"date": "2020-08-03", "close": 17855.1072, "volume": 1.0}, {"date": "2020-08-04", "close": 21202.9399, "volume": 2339.0}, {"date": "2020-08-05", "close": 18152.6924, "volume": 89.0}, {"date": "2020-08-06", "close": 18078.2961, "volume": 53.0}, {"date": "2020-08-07", "close": 17408.7296, "volume": 24.0}, {"date": "2020-08-10", "close": 17185.5407, "volume": 39.0}, {"date": "2020-08-11", "close": 16813.5593, "volume": 14.0}, {"date": "2020-08-12", "close": 16069.5965, "volume": 32.0}, {"date": "2020-08-13", "close": 16218.3891, "volume": 18.0}, {"date": "2020-08-14", "close": 16515.9742, "volume": 11.0}, {"date": "2020-08-17", "close": 15697.6151, "volume": 16.0}, {"date": "2020-08-18", "close": 16143.9928, "volume": 8.0}, {"date": "2020-08-19", "close": 16218.3891, "volume": 6.0}, {"date": "2020-08-20", "close": 16664.7668, "volume": 4.0}, {"date": "2020-08-21", "close": 16329.9835, "volume": 7.0}, {"date": "2020-08-24", "close": 16218.3891, "volume": 16.0}, {"date": "2020-08-25", "close": 16515.2302, "volume": 6.0}, {"date": "2020-08-26", "close": 15995.2002, "volume": 9.0}, {"date": "2020-08-27", "close": 15697.6151, "volume": 5.0}, {"date": "2020-08-28", "close": 15474.4263, "volume": 7.0}, {"date": "2020-08-31", "close": 15102.4449, "volume": 7.0}, {"date": "2020-09-01", "close": 14358.4821, "volume": 19.0}, {"date": "2020-09-02", "close": 13912.1044, "volume": 5.0}, {"date": "2020-09-03", "close": 13540.123, "volume": 5.0}, {"date": "2020-09-04", "close": 12796.1602, "volume": 8.0}, {"date": "2020-09-08", "close": 12721.7639, "volume": 2.0}, {"date": "2020-09-09", "close": 13019.349, "volume": 5.0}, {"date": "2020-09-10", "close": 12896.5952, "volume": 2.0}, {"date": "2020-09-11", "close": 12944.9528, "volume": 2.0}, {"date": "2020-09-14", "close": 13242.5379, "volume": 4.0}, {"date": "2020-09-15", "close": 13168.1416, "volume": 1.0}, {"date": "2020-09-16", "close": 13539.379, "volume": 1.0}, {"date": "2020-09-17", "close": 13205.3397, "volume": 7.0}, {"date": "2020-09-18", "close": 13093.7453, "volume": 2.0}, {"date": "2020-09-21", "close": 12944.9528, "volume": 2.0}, {"date": "2020-09-22", "close": 13168.1416, "volume": 2.0}, {"date": "2020-09-23", "close": 13019.349, "volume": 1.0}, {"date": "2020-09-24", "close": 13168.1416, "volume": 1.0}, {"date": "2020-09-25", "close": 13019.349, "volume": 1.0}, {"date": "2020-09-28", "close": 12944.9528, "volume": 1.0}, {"date": "2020-09-29", "close": 12944.9528, "volume": null}, {"date": "2020-09-30", "close": 12828.1506, "volume": 1.0}, {"date": "2020-10-01", "close": 12758.9621, "volume": 2.0}, {"date": "2020-10-02", "close": 12647.3676, "volume": 2.0}, {"date": "2020-10-05", "close": 12647.3676, "volume": 1.0}, {"date": "2020-10-06", "close": 12870.5565, "volume": 1.0}, {"date": "2020-10-07", "close": 12796.1602, "volume": null}, {"date": "2020-10-08", "close": 13540.123, "volume": 5.0}, {"date": "2020-10-09", "close": 12944.2088, "volume": 4.0}, {"date": "2020-10-12", "close": 12870.5565, "volume": 2.0}, {"date": "2020-10-13", "close": 12721.7639, "volume": 1.0}, {"date": "2020-10-14", "close": 13062.4989, "volume": null}, {"date": "2020-10-15", "close": 12722.5079, "volume": 1.0}, {"date": "2020-10-16", "close": 12870.5565, "volume": 2.0}, {"date": "2020-10-19", "close": 13465.7267, "volume": 14.0}, {"date": "2020-10-20", "close": 14284.0858, "volume": 15.0}, {"date": "2020-10-21", "close": 13837.7081, "volume": 5.0}, {"date": "2020-10-22", "close": 14172.4914, "volume": 1.0}, {"date": "2020-10-23", "close": 14060.897, "volume": 1.0}, {"date": "2020-10-26", "close": 14432.8784, "volume": 1.0}, {"date": "2020-10-27", "close": 14135.2932, "volume": 4.0}, {"date": "2020-10-28", "close": 13391.3304, "volume": 3.0}, {"date": "2020-10-29", "close": 13580.297, "volume": 1.0}, {"date": "2020-10-30", "close": 12721.7639, "volume": 1.0}, {"date": "2020-11-02", "close": 13242.5379, "volume": 1.0}, {"date": "2020-11-03", "close": 13093.7453, "volume": null}, {"date": "2020-11-04", "close": 13316.9342, "volume": null}, {"date": "2020-11-05", "close": 14135.2932, "volume": 1.0}, {"date": "2020-11-06", "close": 13837.7081, "volume": 1.0}, {"date": "2020-11-09", "close": 13540.123, "volume": 1.0}, {"date": "2020-11-10", "close": 13540.123, "volume": 1.0}, {"date": "2020-11-11", "close": 13986.5007, "volume": 2.0}, {"date": "2020-11-12", "close": 15995.2002, "volume": 1807.0}, {"date": "2020-11-13", "close": 15028.0486, "volume": 82.0}, {"date": "2020-11-16", "close": 14061.6409, "volume": 21.0}, {"date": "2020-11-17", "close": 13391.3304, "volume": 19.0}, {"date": "2020-11-18", "close": 13168.1416, "volume": 15.0}, {"date": "2020-11-19", "close": 13093.7453, "volume": 10.0}, {"date": "2020-11-20", "close": 13688.9156, "volume": 9.0}, {"date": "2020-11-23", "close": 13540.123, "volume": 8.0}, {"date": "2020-11-24", "close": 13540.123, "volume": 11.0}, {"date": "2020-11-25", "close": 13540.123, "volume": 20.0}, {"date": "2020-11-27", "close": 13614.5193, "volume": 6.0}, {"date": "2020-11-30", "close": 13577.3211, "volume": 7.0}, {"date": "2020-12-01", "close": 13912.1044, "volume": 23.0}, {"date": "2020-12-02", "close": 13688.9156, "volume": 10.0}, {"date": "2020-12-03", "close": 14358.4821, "volume": 38.0}, {"date": "2020-12-04", "close": 13540.123, "volume": 11.0}, {"date": "2020-12-07", "close": 13242.5379, "volume": 7.0}, {"date": "2020-12-08", "close": 13391.3304, "volume": 4.0}, {"date": "2020-12-09", "close": 12944.9528, "volume": 6.0}, {"date": "2020-12-10", "close": 13019.349, "volume": 18.0}, {"date": "2020-12-11", "close": 12870.5565, "volume": 7.0}, {"date": "2020-12-14", "close": 12647.3676, "volume": 8.0}, {"date": "2020-12-15", "close": 12796.1602, "volume": 3.0}, {"date": "2020-12-16", "close": 12721.7639, "volume": 8.0}, {"date": "2020-12-17", "close": 15660.417, "volume": 350.0}, {"date": "2020-12-18", "close": 13465.7267, "volume": 137.0}, {"date": "2020-12-21", "close": 13316.9342, "volume": 29.0}, {"date": "2020-12-22", "close": 13093.7453, "volume": 30.0}, {"date": "2020-12-23", "close": 13614.5193, "volume": 35.0}, {"date": "2020-12-24", "close": 13093.7453, "volume": 9.0}, {"date": "2020-12-28", "close": 13093.7453, "volume": 9.0}, {"date": "2020-12-29", "close": 12796.1602, "volume": 24.0}, {"date": "2020-12-30", "close": 12796.1602, "volume": 29.0}, {"date": "2020-12-31", "close": 12647.3676, "volume": 33.0}, {"date": "2021-01-04", "close": 12647.3676, "volume": 8.0}, {"date": "2021-01-05", "close": 12721.7639, "volume": 25.0}, {"date": "2021-01-06", "close": 12498.5751, "volume": 13.0}, {"date": "2021-01-07", "close": 13093.7453, "volume": 27.0}, {"date": "2021-01-08", "close": 13540.123, "volume": 31.0}, {"date": "2021-01-11", "close": 13317.6781, "volume": 15.0}, {"date": "2021-01-12", "close": 13912.1044, "volume": 27.0}, {"date": "2021-01-13", "close": 14135.2932, "volume": 21.0}, {"date": "2021-01-14", "close": 14656.0672, "volume": 39.0}, {"date": "2021-01-15", "close": 13837.7081, "volume": 12.0}, {"date": "2021-01-19", "close": 14135.2932, "volume": 6.0}, {"date": "2021-01-20", "close": 13949.3025, "volume": 14.0}, {"date": "2021-01-21", "close": 14358.4821, "volume": 17.0}, {"date": "2021-01-22", "close": 14581.6709, "volume": 19.0}, {"date": "2021-01-25", "close": 14321.2839, "volume": 19.0}, {"date": "2021-01-26", "close": 14432.8784, "volume": 11.0}, {"date": "2021-01-27", "close": 13540.123, "volume": 33.0}, {"date": "2021-01-28", "close": 13614.5193, "volume": 12.0}, {"date": "2021-01-29", "close": 13614.5193, "volume": 31.0}, {"date": "2021-02-01", "close": 13763.3118, "volume": 31.0}, {"date": "2021-02-02", "close": 13912.1044, "volume": 12.0}, {"date": "2021-02-03", "close": 13837.7081, "volume": 58.0}, {"date": "2021-02-04", "close": 14879.256, "volume": 305.0}, {"date": "2021-02-05", "close": 15474.4263, "volume": 211.0}, {"date": "2021-02-08", "close": 15623.2188, "volume": 49.0}, {"date": "2021-02-09", "close": 15995.2002, "volume": 51.0}, {"date": "2021-02-10", "close": 15920.804, "volume": 39.0}, {"date": "2021-02-11", "close": 15697.6151, "volume": 41.0}, {"date": "2021-02-12", "close": 16515.9742, "volume": 107.0}, {"date": "2021-02-16", "close": 18375.8812, "volume": 151.0}, {"date": "2021-02-17", "close": 17259.937, "volume": 47.0}, {"date": "2021-02-18", "close": 16590.3705, "volume": 39.0}, {"date": "2021-02-19", "close": 16962.3519, "volume": 43.0}, {"date": "2021-02-22", "close": 16739.163, "volume": 23.0}, {"date": "2021-02-23", "close": 15400.03, "volume": 39.0}, {"date": "2021-02-24", "close": 15548.8226, "volume": 11.0}, {"date": "2021-02-25", "close": 14581.6709, "volume": 16.0}, {"date": "2021-02-26", "close": 14209.6895, "volume": 14.0}, {"date": "2021-03-01", "close": 13465.7267, "volume": 38.0}, {"date": "2021-03-02", "close": 14581.6709, "volume": 77.0}, {"date": "2021-03-03", "close": 14358.4821, "volume": 15.0}, {"date": "2021-03-04", "close": 12424.1788, "volume": 32.0}, {"date": "2021-03-05", "close": 12647.3676, "volume": 37.0}, {"date": "2021-03-08", "close": 12647.3676, "volume": 7.0}, {"date": "2021-03-09", "close": 13391.3304, "volume": 10.0}, {"date": "2021-03-10", "close": 12870.5565, "volume": 9.0}, {"date": "2021-03-11", "close": 13763.3118, "volume": 11.0}, {"date": "2021-03-12", "close": 13837.7081, "volume": 10.0}, {"date": "2021-03-15", "close": 13865.9787, "volume": 9.0}, {"date": "2021-03-16", "close": 13540.123, "volume": 9.0}, {"date": "2021-03-17", "close": 19789.4105, "volume": 18780.0}, {"date": "2021-03-18", "close": 17631.9184, "volume": 466.0}, {"date": "2021-03-19", "close": 16813.5593, "volume": 149.0}, {"date": "2021-03-22", "close": 16739.163, "volume": 61.0}, {"date": "2021-03-23", "close": 15548.8226, "volume": 63.0}, {"date": "2021-03-24", "close": 14656.0672, "volume": 33.0}, {"date": "2021-03-25", "close": 14953.6523, "volume": 26.0}, {"date": "2021-03-26", "close": 15400.03, "volume": 48.0}, {"date": "2021-03-29", "close": 14656.0672, "volume": 21.0}, {"date": "2021-03-30", "close": 14581.6709, "volume": 9.0}, {"date": "2021-03-31", "close": 14730.4635, "volume": 9.0}, {"date": "2021-04-01", "close": 14804.8598, "volume": 13.0}, {"date": "2021-04-05", "close": 14730.4635, "volume": 9.0}, {"date": "2021-04-06", "close": 15772.0114, "volume": 93.0}, {"date": "2021-04-07", "close": 14656.0672, "volume": 11.0}, {"date": "2021-04-08", "close": 14953.6523, "volume": 11.0}, {"date": "2021-04-09", "close": 15028.0486, "volume": 22.0}, {"date": "2021-04-12", "close": 13763.3118, "volume": 23.0}, {"date": "2021-04-13", "close": 13670.3165, "volume": 17.0}, {"date": "2021-04-14", "close": 13688.9156, "volume": 12.0}, {"date": "2021-04-15", "close": 13540.123, "volume": 12.0}, {"date": "2021-04-16", "close": 13093.7453, "volume": 24.0}, {"date": "2021-04-19", "close": 13242.5379, "volume": 11.0}, {"date": "2021-04-20", "close": 12796.1602, "volume": 6.0}, {"date": "2021-04-21", "close": 13242.5379, "volume": 7.0}, {"date": "2021-04-22", "close": 13242.5379, "volume": 6.0}, {"date": "2021-04-23", "close": 13450.8475, "volume": 7.0}, {"date": "2021-04-26", "close": 14358.4821, "volume": 12.0}, {"date": "2021-04-27", "close": 14358.4821, "volume": 68.0}, {"date": "2021-04-28", "close": 14135.2932, "volume": 37.0}, {"date": "2021-04-29", "close": 13763.3118, "volume": 21.0}, {"date": "2021-04-30", "close": 13540.123, "volume": 30.0}, {"date": "2021-05-03", "close": 13316.9342, "volume": 194.0}, {"date": "2021-05-04", "close": 13614.5193, "volume": 83.0}, {"date": "2021-05-05", "close": 13168.1416, "volume": 18.0}, {"date": "2021-05-06", "close": 12870.5565, "volume": 55.0}, {"date": "2021-05-07", "close": 13540.123, "volume": 21.0}, {"date": "2021-05-10", "close": 12870.5565, "volume": 146.0}, {"date": "2021-05-11", "close": 13093.7453, "volume": 16.0}, {"date": "2021-05-12", "close": 12610.1695, "volume": 11.0}, {"date": "2021-05-13", "close": 12052.1974, "volume": 12.0}, {"date": "2021-05-14", "close": 13019.349, "volume": 14.0}, {"date": "2021-05-17", "close": 13093.7453, "volume": 4.0}, {"date": "2021-05-18", "close": 13242.5379, "volume": 4.0}, {"date": "2021-05-19", "close": 13019.349, "volume": 6.0}, {"date": "2021-05-20", "close": 13316.9342, "volume": 11.0}, {"date": "2021-05-21", "close": 13614.5193, "volume": 23.0}, {"date": "2021-05-24", "close": 13688.9156, "volume": 4.0}, {"date": "2021-05-25", "close": 13912.1044, "volume": 8.0}, {"date": "2021-05-26", "close": 13837.7081, "volume": 15.0}, {"date": "2021-05-27", "close": 13912.1044, "volume": 76.0}, {"date": "2021-05-28", "close": 13093.7453, "volume": 136.0}, {"date": "2021-06-01", "close": 13168.1416, "volume": 88.0}, {"date": "2021-06-02", "close": 13242.5379, "volume": 71.0}, {"date": "2021-06-03", "close": 13242.5379, "volume": 40.0}, {"date": "2021-06-04", "close": 13093.7453, "volume": 9.0}, {"date": "2021-06-07", "close": 13391.3304, "volume": 17.0}, {"date": "2021-06-08", "close": 13540.123, "volume": 268.0}, {"date": "2021-06-09", "close": 13614.5193, "volume": 209.0}, {"date": "2021-06-10", "close": 13316.9342, "volume": 75.0}, {"date": "2021-06-11", "close": 13465.7267, "volume": 42.0}, {"date": "2021-06-14", "close": 13391.3304, "volume": 312.0}, {"date": "2021-06-15", "close": 13093.7453, "volume": 43.0}, {"date": "2021-06-16", "close": 12944.9528, "volume": 194.0}, {"date": "2021-06-17", "close": 12721.7639, "volume": 25.0}, {"date": "2021-06-18", "close": 12572.9714, "volume": 27.0}, {"date": "2021-06-21", "close": 12180.903, "volume": 52.0}, {"date": "2021-06-22", "close": 12498.5751, "volume": 30.0}, {"date": "2021-06-23", "close": 12684.5658, "volume": 30.0}, {"date": "2021-06-24", "close": 12944.9528, "volume": 27.0}, {"date": "2021-06-25", "close": 12944.9528, "volume": 19.0}, {"date": "2021-06-28", "close": 13316.9342, "volume": 10.0}, {"date": "2021-06-29", "close": 13019.349, "volume": 31.0}, {"date": "2021-06-30", "close": 13688.9156, "volume": 612.0}, {"date": "2021-07-01", "close": 13019.349, "volume": 56.0}, {"date": "2021-07-02", "close": 13130.9435, "volume": 16.0}, {"date": "2021-07-06", "close": 12870.5565, "volume": 26.0}, {"date": "2021-07-07", "close": 12647.3676, "volume": 13.0}, {"date": "2021-07-08", "close": 12944.9528, "volume": 22.0}, {"date": "2021-07-09", "close": 13093.7453, "volume": 16.0}, {"date": "2021-07-12", "close": 13391.3304, "volume": 34.0}, {"date": "2021-07-13", "close": 13005.9577, "volume": 42.0}, {"date": "2021-07-14", "close": 12870.5565, "volume": 14.0}, {"date": "2021-07-15", "close": 12721.7639, "volume": 6.0}, {"date": "2021-07-16", "close": 12721.7639, "volume": 5.0}, {"date": "2021-07-19", "close": 12647.3676, "volume": 20.0}, {"date": "2021-07-20", "close": 12572.9714, "volume": 8.0}, {"date": "2021-07-21", "close": 13019.349, "volume": 37.0}, {"date": "2021-07-22", "close": 13093.7453, "volume": 5.0}, {"date": "2021-07-23", "close": 12349.7825, "volume": 37.0}, {"date": "2021-07-26", "close": 12275.3862, "volume": 9.0}, {"date": "2021-07-27", "close": 12386.9807, "volume": 43.0}, {"date": "2021-07-28", "close": 12647.3676, "volume": 11.0}, {"date": "2021-07-29", "close": 12721.7639, "volume": 5.0}, {"date": "2021-07-30", "close": 12498.5751, "volume": 11.0}, {"date": "2021-08-02", "close": 12796.1602, "volume": 2.0}, {"date": "2021-08-03", "close": 12572.9714, "volume": 15.0}, {"date": "2021-08-04", "close": 12590.0825, "volume": 4.0}, {"date": "2021-08-05", "close": 12572.9714, "volume": 7.0}, {"date": "2021-08-06", "close": 12424.1788, "volume": 7.0}, {"date": "2021-08-09", "close": 12498.5751, "volume": 38.0}, {"date": "2021-08-10", "close": 12572.9714, "volume": 12.0}, {"date": "2021-08-11", "close": 12870.5565, "volume": 124.0}, {"date": "2021-08-12", "close": 13019.349, "volume": 190.0}, {"date": "2021-08-13", "close": 12498.5751, "volume": 49.0}, {"date": "2021-08-16", "close": 12349.7825, "volume": 12.0}, {"date": "2021-08-17", "close": 12275.3862, "volume": 20.0}, {"date": "2021-08-18", "close": 12349.7825, "volume": 118.0}, {"date": "2021-08-19", "close": 12238.1881, "volume": 48.0}, {"date": "2021-08-20", "close": 12200.99, "volume": 19.0}, {"date": "2021-08-23", "close": 12200.99, "volume": 66.0}, {"date": "2021-08-24", "close": 12275.3862, "volume": 88.0}, {"date": "2021-08-25", "close": 12572.9714, "volume": 15.0}, {"date": "2021-08-26", "close": 12498.5751, "volume": 6.0}, {"date": "2021-08-27", "close": 12572.9714, "volume": 53.0}, {"date": "2021-08-30", "close": 12572.9714, "volume": 6.0}, {"date": "2021-08-31", "close": 12721.7639, "volume": 11.0}, {"date": "2021-09-01", "close": 12572.9714, "volume": 9.0}, {"date": "2021-09-02", "close": 12647.3676, "volume": 5.0}, {"date": "2021-09-03", "close": 12572.9714, "volume": 6.0}, {"date": "2021-09-07", "close": 12498.5751, "volume": 42.0}, {"date": "2021-09-08", "close": 11903.4048, "volume": 60.0}, {"date": "2021-09-09", "close": 12126.5937, "volume": 10.0}, {"date": "2021-09-10", "close": 12126.5937, "volume": 14.0}, {"date": "2021-09-13", "close": 11754.6123, "volume": 11.0}, {"date": "2021-09-14", "close": 11457.0272, "volume": 9.0}, {"date": "2021-09-15", "close": 11457.0272, "volume": 7.0}, {"date": "2021-09-16", "close": 11680.216, "volume": 3.0}, {"date": "2021-09-17", "close": 12052.1974, "volume": 3.0}, {"date": "2021-09-20", "close": 11531.4234, "volume": 31.0}, {"date": "2021-09-21", "close": 11605.8197, "volume": 2.0}, {"date": "2021-09-22", "close": 11568.6216, "volume": 1.0}, {"date": "2021-09-23", "close": 11903.4048, "volume": 5.0}, {"date": "2021-09-24", "close": 12052.1974, "volume": 24.0}, {"date": "2021-09-27", "close": 11962.9219, "volume": 16.0}, {"date": "2021-09-28", "close": 12052.1974, "volume": 16.0}, {"date": "2021-09-29", "close": 12126.5937, "volume": 13.0}, {"date": "2021-09-30", "close": 12200.99, "volume": 7.0}, {"date": "2021-10-01", "close": 12052.1974, "volume": 11.0}, {"date": "2021-10-04", "close": 11605.8197, "volume": 5.0}, {"date": "2021-10-05", "close": 11605.8197, "volume": 2.0}, {"date": "2021-10-06", "close": 11754.6123, "volume": 2.0}, {"date": "2021-10-07", "close": 11829.0086, "volume": 1.0}, {"date": "2021-10-08", "close": 11829.0086, "volume": 2.0}, {"date": "2021-10-11", "close": 12052.1974, "volume": 4.0}, {"date": "2021-10-12", "close": 12200.99, "volume": 4.0}, {"date": "2021-10-13", "close": 12275.3862, "volume": 1.0}, {"date": "2021-10-14", "close": 13019.349, "volume": 6.0}, {"date": "2021-10-15", "close": 13019.349, "volume": 11.0}, {"date": "2021-10-18", "close": 12349.7825, "volume": 2.0}, {"date": "2021-10-19", "close": 12424.1788, "volume": 5.0}, {"date": "2021-10-20", "close": 12870.5565, "volume": 2.0}, {"date": "2021-10-21", "close": 12572.9714, "volume": 3.0}, {"date": "2021-10-22", "close": 12647.3676, "volume": 2.0}, {"date": "2021-10-25", "close": 12796.1602, "volume": 11.0}, {"date": "2021-10-26", "close": 12572.9714, "volume": 137.0}, {"date": "2021-10-27", "close": 13242.5379, "volume": 16.0}, {"date": "2021-10-28", "close": 12647.3676, "volume": 3.0}, {"date": "2021-10-29", "close": 12424.1788, "volume": 122.0}, {"date": "2021-11-01", "close": 12870.5565, "volume": 19.0}, {"date": "2021-11-02", "close": 13019.349, "volume": 8.0}, {"date": "2021-11-03", "close": 13019.349, "volume": 7.0}, {"date": "2021-11-04", "close": 13254.4413, "volume": 9.0}, {"date": "2021-11-05", "close": 13465.7267, "volume": 16.0}, {"date": "2021-11-08", "close": 13019.349, "volume": 17.0}, {"date": "2021-11-09", "close": 13242.5379, "volume": 4.0}, {"date": "2021-11-10", "close": 13465.7267, "volume": 16.0}, {"date": "2021-11-11", "close": 13391.3304, "volume": 17.0}, {"date": "2021-11-12", "close": 13391.3304, "volume": 3.0}, {"date": "2021-11-15", "close": 13688.9156, "volume": 12.0}, {"date": "2021-11-16", "close": 13726.1137, "volume": 15.0}, {"date": "2021-11-17", "close": 13651.7174, "volume": 9.0}, {"date": "2021-11-18", "close": 14060.897, "volume": 15.0}, {"date": "2021-11-19", "close": 14060.897, "volume": 11.0}, {"date": "2021-11-22", "close": 13900.945, "volume": 11.0}, {"date": "2021-11-23", "close": 13912.1044, "volume": 32.0}, {"date": "2021-11-24", "close": 14060.897, "volume": 3.0}, {"date": "2021-11-26", "close": 13837.7081, "volume": 5.0}, {"date": "2021-11-29", "close": 14060.897, "volume": 7.0}, {"date": "2021-11-30", "close": 14284.0858, "volume": 18.0}, {"date": "2021-12-01", "close": 14338.3951, "volume": 10.0}, {"date": "2021-12-02", "close": 14248.3756, "volume": 9.0}, {"date": "2021-12-03", "close": 12647.3676, "volume": 31.0}, {"date": "2021-12-06", "close": 12796.1602, "volume": 11.0}, {"date": "2021-12-07", "close": 13093.7453, "volume": 16.0}, {"date": "2021-12-08", "close": 13465.7267, "volume": null}, {"date": "2021-12-09", "close": 13614.5193, "volume": 7.0}, {"date": "2021-12-10", "close": 13316.9342, "volume": 7.0}, {"date": "2021-12-13", "close": 13242.5379, "volume": 2.0}, {"date": "2021-12-14", "close": 13316.9342, "volume": 5.0}, {"date": "2021-12-15", "close": 13168.1416, "volume": 4.0}, {"date": "2021-12-16", "close": 13279.736, "volume": 1.0}, {"date": "2021-12-17", "close": 13465.7267, "volume": 7.0}, {"date": "2021-12-20", "close": 13465.7267, "volume": 3.0}, {"date": "2021-12-21", "close": 13465.7267, "volume": 6.0}, {"date": "2021-12-22", "close": 13614.5193, "volume": 4.0}, {"date": "2021-12-23", "close": 13540.123, "volume": 2.0}, {"date": "2021-12-27", "close": 13520.036, "volume": 5.0}, {"date": "2021-12-28", "close": 13316.9342, "volume": 5.0}, {"date": "2021-12-29", "close": 13391.3304, "volume": 3.0}, {"date": "2021-12-30", "close": 13168.1416, "volume": 5.0}, {"date": "2021-12-31", "close": 13242.5379, "volume": 6.0}, {"date": "2022-01-03", "close": 13093.7453, "volume": 3.0}, {"date": "2022-01-04", "close": 13093.7453, "volume": 2.0}, {"date": "2022-01-05", "close": 13093.7453, "volume": 1.0}, {"date": "2022-01-06", "close": 13093.7453, "volume": 3.0}, {"date": "2022-01-07", "close": 13093.7453, "volume": 3.0}, {"date": "2022-01-10", "close": 13093.7453, "volume": 3.0}, {"date": "2022-01-11", "close": 13540.123, "volume": 1.0}, {"date": "2022-01-12", "close": 13763.3118, "volume": 2.0}, {"date": "2022-01-13", "close": 13540.123, "volume": 5.0}, {"date": "2022-01-14", "close": 13391.3304, "volume": 2.0}, {"date": "2022-01-18", "close": 13391.3304, "volume": 1.0}, {"date": "2022-01-19", "close": 13614.5193, "volume": 2.0}, {"date": "2022-01-20", "close": 13763.3118, "volume": 1.0}, {"date": "2022-01-21", "close": 13540.123, "volume": 2.0}, {"date": "2022-01-24", "close": 12944.9528, "volume": 8.0}, {"date": "2022-01-25", "close": 12944.9528, "volume": 144.0}, {"date": "2022-01-26", "close": 13019.349, "volume": 1.0}, {"date": "2022-01-27", "close": 12572.9714, "volume": 3.0}, {"date": "2022-01-28", "close": 11754.6123, "volume": 4.0}, {"date": "2022-01-31", "close": 12052.1974, "volume": 2.0}, {"date": "2022-02-01", "close": 11977.8011, "volume": 1.0}, {"date": "2022-02-02", "close": 11680.216, "volume": 3.0}, {"date": "2022-02-03", "close": 12200.99, "volume": 5.0}, {"date": "2022-02-04", "close": 12275.3862, "volume": null}, {"date": "2022-02-07", "close": 12424.1788, "volume": 2.0}, {"date": "2022-02-08", "close": 12498.5751, "volume": 1.0}, {"date": "2022-02-09", "close": 13093.7453, "volume": 2.0}, {"date": "2022-02-10", "close": 12796.1602, "volume": 1.0}, {"date": "2022-02-11", "close": 12647.3676, "volume": 1.0}, {"date": "2022-02-14", "close": 12870.5565, "volume": 2.0}, {"date": "2022-02-15", "close": 12796.1602, "volume": null}, {"date": "2022-02-16", "close": 12944.9528, "volume": 1.0}, {"date": "2022-02-17", "close": 12944.9528, "volume": 1.0}, {"date": "2022-02-18", "close": 12870.5565, "volume": null}, {"date": "2022-02-22", "close": 12944.9528, "volume": 1.0}, {"date": "2022-02-23", "close": 12944.9528, "volume": 1.0}, {"date": "2022-02-24", "close": 12572.9714, "volume": 2.0}, {"date": "2022-02-25", "close": 12572.9714, "volume": null}, {"date": "2022-02-28", "close": 12870.5565, "volume": 1.0}, {"date": "2022-03-01", "close": 12796.1602, "volume": null}, {"date": "2022-03-02", "close": 12796.1602, "volume": null}, {"date": "2022-03-03", "close": 12944.9528, "volume": 2.0}, {"date": "2022-03-04", "close": 12796.1602, "volume": 1.0}, {"date": "2022-03-07", "close": 13242.5379, "volume": 5.0}, {"date": "2022-03-08", "close": 12572.9714, "volume": 2.0}, {"date": "2022-03-09", "close": 12870.5565, "volume": 2.0}, {"date": "2022-03-10", "close": 12647.3676, "volume": 1.0}, {"date": "2022-03-11", "close": 7811.6094, "volume": 15.0}, {"date": "2022-03-14", "close": 10489.8755, "volume": 398.0}, {"date": "2022-03-15", "close": 9894.7053, "volume": 18.0}, {"date": "2022-03-16", "close": 9745.9127, "volume": 14.0}, {"date": "2022-03-17", "close": 9671.5164, "volume": 4.0}, {"date": "2022-03-18", "close": 9686.3957, "volume": 21.0}, {"date": "2022-03-21", "close": 9299.535, "volume": 10.0}, {"date": "2022-03-22", "close": 10564.2718, "volume": 24.0}, {"date": "2022-03-23", "close": 10415.4792, "volume": 1.0}, {"date": "2022-03-24", "close": 10489.8755, "volume": 1.0}, {"date": "2022-03-25", "close": 10415.4792, "volume": 1.0}, {"date": "2022-03-28", "close": 10043.4978, "volume": 2.0}, {"date": "2022-03-29", "close": 10192.2904, "volume": null}, {"date": "2022-03-30", "close": 9969.1015, "volume": 1.0}, {"date": "2022-03-31", "close": 10117.8941, "volume": 1.0}, {"date": "2022-04-01", "close": 10117.8941, "volume": 1.0}, {"date": "2022-04-04", "close": 9894.7053, "volume": 1.0}, {"date": "2022-04-05", "close": 9969.1015, "volume": null}, {"date": "2022-04-06", "close": 9708.7146, "volume": null}, {"date": "2022-04-07", "close": 10489.8755, "volume": 13.0}, {"date": "2022-04-08", "close": 10564.2718, "volume": 2.0}, {"date": "2022-04-11", "close": 10638.6681, "volume": 2.0}, {"date": "2022-04-12", "close": 10936.2532, "volume": 1.0}, {"date": "2022-04-13", "close": 10787.4606, "volume": 1.0}, {"date": "2022-04-14", "close": 11035.2002, "volume": 67.0}, {"date": "2022-04-18", "close": 10936.2532, "volume": 1.0}, {"date": "2022-04-19", "close": 10713.0643, "volume": 1.0}, {"date": "2022-04-20", "close": 10043.4978, "volume": 1.0}, {"date": "2022-04-21", "close": 10192.2904, "volume": 1.0}, {"date": "2022-04-22", "close": 9671.5164, "volume": 1.0}, {"date": "2022-04-25", "close": 9597.1201, "volume": 2.0}, {"date": "2022-04-26", "close": 9597.1201, "volume": 1.0}, {"date": "2022-04-27", "close": 9566.6177, "volume": 1.0}, {"date": "2022-04-28", "close": 9671.5164, "volume": 1.0}, {"date": "2022-04-29", "close": 9299.535, "volume": 2.0}, {"date": "2022-05-02", "close": 9150.7425, "volume": null}, {"date": "2022-05-03", "close": 8629.9685, "volume": 2.0}, {"date": "2022-05-04", "close": 8704.3648, "volume": 1.0}, {"date": "2022-05-05", "close": 8406.0357, "volume": 2.0}, {"date": "2022-05-06", "close": 8332.3834, "volume": null}, {"date": "2022-05-09", "close": 8034.7983, "volume": 4.0}, {"date": "2022-05-10", "close": 8481.1759, "volume": 2.0}, {"date": "2022-05-11", "close": 8853.1573, "volume": 5.0}, {"date": "2022-05-12", "close": 8723.7078, "volume": 4.0}, {"date": "2022-05-13", "close": 8481.1759, "volume": 3.0}, {"date": "2022-05-16", "close": 8406.7797, "volume": 2.0}, {"date": "2022-05-17", "close": 8629.9685, "volume": 1.0}, {"date": "2022-05-18", "close": 8853.1573, "volume": null}, {"date": "2022-05-19", "close": 8853.1573, "volume": 1.0}, {"date": "2022-05-20", "close": 9150.7425, "volume": 1.0}, {"date": "2022-05-23", "close": 8927.5536, "volume": 1.0}, {"date": "2022-05-24", "close": 8927.5536, "volume": 1.0}, {"date": "2022-05-25", "close": 8927.5536, "volume": 2.0}, {"date": "2022-05-26", "close": 8852.4134, "volume": null}, {"date": "2022-05-27", "close": 9076.3462, "volume": null}, {"date": "2022-05-31", "close": 9448.3276, "volume": 2.0}, {"date": "2022-06-01", "close": 9597.1201, "volume": null}, {"date": "2022-06-02", "close": 9373.9313, "volume": null}, {"date": "2022-06-03", "close": 9448.3276, "volume": null}, {"date": "2022-06-06", "close": 9597.1201, "volume": null}, {"date": "2022-06-07", "close": 9820.309, "volume": null}, {"date": "2022-06-08", "close": 9745.9127, "volume": null}, {"date": "2022-06-09", "close": 9448.3276, "volume": 1.0}, {"date": "2022-06-10", "close": 9559.922, "volume": null}, {"date": "2022-06-13", "close": 8549.6205, "volume": 1.0}, {"date": "2022-06-14", "close": 9448.3276, "volume": 1.0}, {"date": "2022-06-15", "close": 9225.1387, "volume": null}, {"date": "2022-06-16", "close": 9373.9313, "volume": 1.0}, {"date": "2022-06-17", "close": 9299.535, "volume": null}, {"date": "2022-06-21", "close": 9522.7239, "volume": 1.0}, {"date": "2022-06-22", "close": 9225.1387, "volume": 1.0}, {"date": "2022-06-23", "close": 9299.535, "volume": null}, {"date": "2022-06-24", "close": 9299.535, "volume": null}, {"date": "2022-06-27", "close": 9150.7425, "volume": null}, {"date": "2022-06-28", "close": 9597.1201, "volume": null}, {"date": "2022-06-29", "close": 9522.7239, "volume": 1.0}, {"date": "2022-06-30", "close": 9641.014, "volume": 1.0}, {"date": "2022-07-01", "close": 9820.309, "volume": null}, {"date": "2022-07-05", "close": 9820.309, "volume": 1.0}, {"date": "2022-07-06", "close": 9373.9313, "volume": null}, {"date": "2022-07-07", "close": 9597.1201, "volume": 1.0}, {"date": "2022-07-08", "close": 8927.5536, "volume": 1.0}, {"date": "2022-07-11", "close": 9597.1201, "volume": null}, {"date": "2022-07-12", "close": 9373.9313, "volume": 2.0}, {"date": "2022-07-13", "close": 9597.1201, "volume": null}, {"date": "2022-07-14", "close": 9150.7425, "volume": 3.0}, {"date": "2022-07-15", "close": 9671.5164, "volume": 1.0}, {"date": "2022-07-18", "close": 9225.1387, "volume": 4.0}, {"date": "2022-07-19", "close": 9299.535, "volume": null}, {"date": "2022-07-20", "close": 9299.535, "volume": 1.0}, {"date": "2022-07-21", "close": 9597.1201, "volume": null}, {"date": "2022-07-22", "close": 9597.1201, "volume": 1.0}, {"date": "2022-07-25", "close": 9597.1201, "volume": null}, {"date": "2022-07-26", "close": 9597.1201, "volume": 1.0}, {"date": "2022-07-27", "close": 9671.5164, "volume": null}, {"date": "2022-07-28", "close": 9521.9799, "volume": 1.0}, {"date": "2022-07-29", "close": 9448.3276, "volume": null}, {"date": "2022-08-01", "close": 9299.535, "volume": null}, {"date": "2022-08-02", "close": 9298.7911, "volume": 1.0}, {"date": "2022-08-03", "close": 9373.9313, "volume": 1.0}, {"date": "2022-08-04", "close": 9448.3276, "volume": 1.0}, {"date": "2022-08-05", "close": 9745.9127, "volume": 11.0}, {"date": "2022-08-08", "close": 9354.5883, "volume": 2.0}, {"date": "2022-08-09", "close": 9076.3462, "volume": 2.0}, {"date": "2022-08-10", "close": 9149.9985, "volume": 2.0}, {"date": "2022-08-11", "close": 9448.3276, "volume": 1.0}, {"date": "2022-08-12", "close": 9373.9313, "volume": 1.0}, {"date": "2022-08-15", "close": 8853.1573, "volume": 1.0}, {"date": "2022-08-16", "close": 9299.535, "volume": null}, {"date": "2022-08-17", "close": 9299.535, "volume": null}, {"date": "2022-08-18", "close": 9373.9313, "volume": null}, {"date": "2022-08-19", "close": 9205.0517, "volume": null}, {"date": "2022-08-22", "close": 8853.1573, "volume": 2.0}, {"date": "2022-08-23", "close": 9001.9499, "volume": 1.0}, {"date": "2022-08-24", "close": 8927.5536, "volume": null}, {"date": "2022-08-25", "close": 8926.8097, "volume": null}, {"date": "2022-08-26", "close": 8852.4134, "volume": null}, {"date": "2022-08-29", "close": 8481.1759, "volume": 1.0}, {"date": "2022-08-30", "close": 8853.1573, "volume": null}, {"date": "2022-08-31", "close": 8704.3648, "volume": null}, {"date": "2022-09-01", "close": 8592.7704, "volume": 1.0}, {"date": "2022-09-02", "close": 8629.9685, "volume": 3.0}, {"date": "2022-09-06", "close": 8332.3834, "volume": 1.0}, {"date": "2022-09-07", "close": 8481.1759, "volume": null}, {"date": "2022-09-08", "close": 8481.1759, "volume": null}, {"date": "2022-09-09", "close": 8406.7797, "volume": 1.0}, {"date": "2022-09-12", "close": 8481.1759, "volume": null}, {"date": "2022-09-13", "close": 8518.3741, "volume": 1.0}, {"date": "2022-09-14", "close": 8480.432, "volume": 1.0}, {"date": "2022-09-15", "close": 8327.1756, "volume": 1.0}, {"date": "2022-09-16", "close": 8369.5815, "volume": 2.0}, {"date": "2022-09-19", "close": 8406.7797, "volume": 1.0}, {"date": "2022-09-20", "close": 8220.045, "volume": 1.0}, {"date": "2022-09-21", "close": 7960.402, "volume": 1.0}, {"date": "2022-09-22", "close": 8034.7983, "volume": 1.0}, {"date": "2022-09-23", "close": 8183.5908, "volume": 1.0}, {"date": "2022-09-26", "close": 8406.7797, "volume": 3.0}, {"date": "2022-09-27", "close": 8778.7611, "volume": 1.0}, {"date": "2022-09-28", "close": 8183.5908, "volume": 1.0}, {"date": "2022-09-29", "close": 8554.0843, "volume": null}, {"date": "2022-09-30", "close": 8555.5722, "volume": null}, {"date": "2022-10-03", "close": 8853.1573, "volume": 1.0}, {"date": "2022-10-04", "close": 8927.5536, "volume": 4.0}, {"date": "2022-10-05", "close": 8853.1573, "volume": null}, {"date": "2022-10-06", "close": 8554.8283, "volume": 1.0}, {"date": "2022-10-07", "close": 8670.8865, "volume": 1.0}, {"date": "2022-10-10", "close": 8629.2245, "volume": 1.0}, {"date": "2022-10-11", "close": 8443.9778, "volume": 2.0}, {"date": "2022-10-12", "close": 8406.7797, "volume": 1.0}, {"date": "2022-10-13", "close": 8629.9685, "volume": 1.0}, {"date": "2022-10-14", "close": 8703.6208, "volume": null}, {"date": "2022-10-17", "close": 8629.9685, "volume": null}, {"date": "2022-10-18", "close": 8629.9685, "volume": null}, {"date": "2022-10-19", "close": 8629.9685, "volume": null}, {"date": "2022-10-20", "close": 8629.2245, "volume": null}, {"date": "2022-10-21", "close": 8592.7704, "volume": null}, {"date": "2022-10-24", "close": 7737.2131, "volume": 11.0}, {"date": "2022-10-25", "close": 7886.0057, "volume": 7.0}, {"date": "2022-10-26", "close": 7886.0057, "volume": 1.0}, {"date": "2022-10-27", "close": 7886.0057, "volume": null}, {"date": "2022-10-28", "close": 8034.0543, "volume": 1.0}, {"date": "2022-10-31", "close": 8257.9871, "volume": 2.0}, {"date": "2022-11-01", "close": 8257.9871, "volume": null}, {"date": "2022-11-02", "close": 8257.9871, "volume": null}, {"date": "2022-11-03", "close": 8257.9871, "volume": null}, {"date": "2022-11-04", "close": 8278.8181, "volume": null}, {"date": "2022-11-07", "close": 8406.7797, "volume": null}, {"date": "2022-11-08", "close": 8425.3787, "volume": null}, {"date": "2022-11-09", "close": 8295.1852, "volume": null}, {"date": "2022-11-10", "close": 8406.7797, "volume": null}, {"date": "2022-11-11", "close": 8399.34, "volume": null}, {"date": "2022-11-14", "close": 8257.2431, "volume": 1.0}, {"date": "2022-11-15", "close": 8927.5536, "volume": 3.0}, {"date": "2022-11-16", "close": 9076.3462, "volume": null}, {"date": "2022-11-17", "close": 9150.7425, "volume": 12.0}, {"date": "2022-11-18", "close": 9130.6555, "volume": 1.0}, {"date": "2022-11-21", "close": 9001.9499, "volume": null}, {"date": "2022-11-22", "close": 8927.5536, "volume": null}, {"date": "2022-11-23", "close": 9056.2592, "volume": null}, {"date": "2022-11-25", "close": 9113.5443, "volume": null}, {"date": "2022-11-28", "close": 9113.5443, "volume": null}, {"date": "2022-11-29", "close": 9150.7425, "volume": 2.0}, {"date": "2022-11-30", "close": 9076.3462, "volume": 1.0}, {"date": "2022-12-01", "close": 9150.7425, "volume": 1.0}, {"date": "2022-12-02", "close": 9001.9499, "volume": null}, {"date": "2022-12-05", "close": 9058.4911, "volume": 1.0}, {"date": "2022-12-06", "close": 9057.0032, "volume": null}, {"date": "2022-12-07", "close": 9001.9499, "volume": 1.0}, {"date": "2022-12-08", "close": 9150.7425, "volume": null}, {"date": "2022-12-09", "close": 9224.3948, "volume": null}, {"date": "2022-12-12", "close": 9076.3462, "volume": null}, {"date": "2022-12-13", "close": 9149.9985, "volume": null}, {"date": "2022-12-14", "close": 9001.9499, "volume": 1.0}, {"date": "2022-12-15", "close": 9076.3462, "volume": null}, {"date": "2022-12-16", "close": 9001.9499, "volume": null}, {"date": "2022-12-19", "close": 9207.2836, "volume": null}, {"date": "2022-12-20", "close": 9150.7425, "volume": null}, {"date": "2022-12-21", "close": 9373.9313, "volume": 1.0}, {"date": "2022-12-22", "close": 9187.9406, "volume": 3.0}, {"date": "2022-12-23", "close": 8629.9685, "volume": 1.0}, {"date": "2022-12-27", "close": 8555.5722, "volume": 4.0}, {"date": "2022-12-28", "close": 8964.7518, "volume": 1.0}, {"date": "2022-12-29", "close": 9001.9499, "volume": null}, {"date": "2022-12-30", "close": 8545.1567, "volume": 5.0}, {"date": "2023-01-03", "close": 8555.5722, "volume": 1.0}, {"date": "2023-01-04", "close": 8629.9685, "volume": 1.0}, {"date": "2023-01-05", "close": 8704.3648, "volume": 1.0}, {"date": "2023-01-06", "close": 8798.1041, "volume": 1.0}, {"date": "2023-01-09", "close": 8808.5196, "volume": null}, {"date": "2023-01-10", "close": 8778.7611, "volume": null}, {"date": "2023-01-11", "close": 8704.3648, "volume": null}, {"date": "2023-01-12", "close": 8704.3648, "volume": null}, {"date": "2023-01-13", "close": 8555.5722, "volume": 1.0}, {"date": "2023-01-17", "close": 8554.8283, "volume": 3.0}, {"date": "2023-01-18", "close": 8743.7948, "volume": 2.0}, {"date": "2023-01-19", "close": 8853.1573, "volume": 1.0}, {"date": "2023-01-20", "close": 8853.1573, "volume": null}, {"date": "2023-01-23", "close": 8703.6208, "volume": 1.0}, {"date": "2023-01-24", "close": 8629.9685, "volume": null}, {"date": "2023-01-25", "close": 8629.9685, "volume": null}, {"date": "2023-01-26", "close": 8592.7704, "volume": null}, {"date": "2023-01-27", "close": 8629.9685, "volume": 1.0}, {"date": "2023-01-30", "close": 8556.3162, "volume": null}, {"date": "2023-01-31", "close": 8481.1759, "volume": 1.0}, {"date": "2023-02-01", "close": 8406.7797, "volume": null}, {"date": "2023-02-02", "close": 8332.3834, "volume": 2.0}, {"date": "2023-02-03", "close": 8400.828, "volume": 1.0}, {"date": "2023-02-06", "close": 8406.0357, "volume": null}, {"date": "2023-02-07", "close": 8295.1852, "volume": 1.0}, {"date": "2023-02-08", "close": 9894.7053, "volume": 370.0}, {"date": "2023-02-09", "close": 8778.7611, "volume": 11.0}, {"date": "2023-02-10", "close": 8555.5722, "volume": 1.0}, {"date": "2023-02-13", "close": 8406.7797, "volume": 4.0}, {"date": "2023-02-14", "close": 8356.1902, "volume": 2.0}, {"date": "2023-02-15", "close": 8109.1945, "volume": 1.0}, {"date": "2023-02-16", "close": 8183.5908, "volume": 1.0}, {"date": "2023-02-17", "close": 8490.8475, "volume": 1.0}, {"date": "2023-02-21", "close": 7811.6094, "volume": 6.0}, {"date": "2023-02-22", "close": 8109.1945, "volume": null}, {"date": "2023-02-23", "close": 7950.7305, "volume": 4.0}, {"date": "2023-02-24", "close": 7811.6094, "volume": 1.0}, {"date": "2023-02-27", "close": 7810.8655, "volume": 1.0}, {"date": "2023-02-28", "close": 7514.0243, "volume": 2.0}, {"date": "2023-03-01", "close": 7736.4692, "volume": 1.0}, {"date": "2023-03-02", "close": 7811.6094, "volume": null}, {"date": "2023-03-03", "close": 8106.9627, "volume": 1.0}, {"date": "2023-03-06", "close": 8012.4794, "volume": null}, {"date": "2023-03-07", "close": 7886.0057, "volume": null}, {"date": "2023-03-08", "close": 8016.9432, "volume": null}, {"date": "2023-03-09", "close": 8053.3973, "volume": 1.0}, {"date": "2023-03-10", "close": 7893.4453, "volume": 1.0}, {"date": "2023-03-13", "close": 8034.7983, "volume": 1.0}, {"date": "2023-03-14", "close": 8099.523, "volume": 2.0}, {"date": "2023-03-15", "close": 8481.1759, "volume": 1.0}, {"date": "2023-03-16", "close": 8703.6208, "volume": 1.0}, {"date": "2023-03-17", "close": 8534.7413, "volume": null}, {"date": "2023-03-20", "close": 8257.9871, "volume": null}, {"date": "2023-03-21", "close": 8220.789, "volume": null}, {"date": "2023-03-22", "close": 8406.7797, "volume": 1.0}, {"date": "2023-03-23", "close": 9448.3276, "volume": 3.0}, {"date": "2023-03-24", "close": 9448.3276, "volume": 1.0}, {"date": "2023-03-27", "close": 9503.3808, "volume": 1.0}, {"date": "2023-03-28", "close": 9559.922, "volume": 1.0}, {"date": "2023-03-29", "close": 9262.3369, "volume": 1.0}, {"date": "2023-03-30", "close": 9373.9313, "volume": null}, {"date": "2023-03-31", "close": 9150.7425, "volume": 1.0}, {"date": "2023-04-03", "close": 9448.3276, "volume": null}, {"date": "2023-04-04", "close": 8964.0078, "volume": null}, {"date": "2023-04-05", "close": 9076.3462, "volume": null}, {"date": "2023-04-06", "close": 9225.1387, "volume": 2.0}, {"date": "2023-04-10", "close": 9150.7425, "volume": 1.0}, {"date": "2023-04-11", "close": 8703.6208, "volume": 1.0}, {"date": "2023-04-12", "close": 8853.1573, "volume": null}, {"date": "2023-04-13", "close": 9150.7425, "volume": null}, {"date": "2023-04-14", "close": 9045.8437, "volume": 1.0}, {"date": "2023-04-17", "close": 9225.1387, "volume": null}, {"date": "2023-04-18", "close": 9150.7425, "volume": 1.0}, {"date": "2023-04-19", "close": 9150.7425, "volume": 1.0}, {"date": "2023-04-20", "close": 8763.1378, "volume": null}, {"date": "2023-04-21", "close": 8852.4134, "volume": null}, {"date": "2023-04-24", "close": 8678.3261, "volume": null}, {"date": "2023-04-25", "close": 8481.1759, "volume": null}, {"date": "2023-04-26", "close": 8332.3834, "volume": null}, {"date": "2023-04-27", "close": 8332.3834, "volume": null}, {"date": "2023-04-28", "close": 8406.7797, "volume": null}, {"date": "2023-05-01", "close": 8321.2239, "volume": 1.0}, {"date": "2023-05-02", "close": 8196.9822, "volume": null}, {"date": "2023-05-03", "close": 8369.5815, "volume": null}, {"date": "2023-05-04", "close": 9076.3462, "volume": 24.0}, {"date": "2023-05-05", "close": 8034.7983, "volume": 34.0}, {"date": "2023-05-08", "close": 8034.7983, "volume": 5.0}, {"date": "2023-05-09", "close": 7886.0057, "volume": 2.0}, {"date": "2023-05-10", "close": 7886.0057, "volume": 2.0}, {"date": "2023-05-11", "close": 7886.0057, "volume": 1.0}, {"date": "2023-05-12", "close": 8178.3831, "volume": 2.0}, {"date": "2023-05-15", "close": 8109.1945, "volume": 2.0}, {"date": "2023-05-16", "close": 8183.5908, "volume": 1.0}, {"date": "2023-05-17", "close": 8109.1945, "volume": null}, {"date": "2023-05-18", "close": 8481.1759, "volume": 2.0}, {"date": "2023-05-19", "close": 8343.5428, "volume": null}, {"date": "2023-05-22", "close": 8332.3834, "volume": 1.0}, {"date": "2023-05-23", "close": 8481.1759, "volume": null}, {"date": "2023-05-24", "close": 8677.5821, "volume": null}, {"date": "2023-05-25", "close": 8433.5623, "volume": null}, {"date": "2023-05-26", "close": 8480.432, "volume": 1.0}, {"date": "2023-05-30", "close": 8108.4506, "volume": 14.0}, {"date": "2023-05-31", "close": 7811.6094, "volume": 1.0}, {"date": "2023-06-01", "close": 7513.2803, "volume": 4.0}, {"date": "2023-06-02", "close": 7717.1261, "volume": null}, {"date": "2023-06-05", "close": 7736.4692, "volume": 2.0}, {"date": "2023-06-06", "close": 7960.402, "volume": 2.0}, {"date": "2023-06-07", "close": 8109.1945, "volume": null}, {"date": "2023-06-08", "close": 8109.1945, "volume": 1.0}, {"date": "2023-06-09", "close": 8332.3834, "volume": 1.0}, {"date": "2023-06-12", "close": 8481.1759, "volume": 1.0}, {"date": "2023-06-13", "close": 8481.1759, "volume": null}, {"date": "2023-06-14", "close": 8480.432, "volume": null}, {"date": "2023-06-15", "close": 8406.7797, "volume": 1.0}, {"date": "2023-06-16", "close": 8480.432, "volume": 1.0}, {"date": "2023-06-20", "close": 8554.8283, "volume": 1.0}, {"date": "2023-06-21", "close": 8555.5722, "volume": null}, {"date": "2023-06-22", "close": 8629.9685, "volume": 1.0}, {"date": "2023-06-23", "close": 8853.1573, "volume": 1.0}, {"date": "2023-06-26", "close": 8704.3648, "volume": null}, {"date": "2023-06-27", "close": 8845.7177, "volume": null}, {"date": "2023-06-28", "close": 8704.3648, "volume": 1.0}, {"date": "2023-06-29", "close": 8780.249, "volume": 1.0}, {"date": "2023-06-30", "close": 8927.5536, "volume": 1.0}, {"date": "2023-07-03", "close": 8927.5536, "volume": null}, {"date": "2023-07-05", "close": 8852.4134, "volume": null}, {"date": "2023-07-06", "close": 8667.1666, "volume": null}, {"date": "2023-07-07", "close": 8853.1573, "volume": null}, {"date": "2023-07-10", "close": 8852.4134, "volume": null}, {"date": "2023-07-11", "close": 9448.3276, "volume": 2.0}, {"date": "2023-07-12", "close": 9076.3462, "volume": 1.0}, {"date": "2023-07-13", "close": 9225.1387, "volume": 1.0}, {"date": "2023-07-14", "close": 9373.9313, "volume": null}, {"date": "2023-07-17", "close": 9373.9313, "volume": null}, {"date": "2023-07-18", "close": 9300.279, "volume": null}, {"date": "2023-07-19", "close": 9448.3276, "volume": null}, {"date": "2023-07-20", "close": 9448.3276, "volume": null}, {"date": "2023-07-21", "close": 9373.9313, "volume": null}, {"date": "2023-07-24", "close": 9448.3276, "volume": 1.0}, {"date": "2023-07-25", "close": 9113.5443, "volume": null}, {"date": "2023-07-26", "close": 9299.535, "volume": null}, {"date": "2023-07-27", "close": 8998.2301, "volume": 1.0}, {"date": "2023-07-28", "close": 9150.7425, "volume": null}, {"date": "2023-07-31", "close": 9039.148, "volume": null}, {"date": "2023-08-01", "close": 8927.5536, "volume": null}, {"date": "2023-08-02", "close": 8927.5536, "volume": null}, {"date": "2023-08-03", "close": 8778.7611, "volume": null}, {"date": "2023-08-04", "close": 9001.2059, "volume": null}, {"date": "2023-08-07", "close": 8696.9252, "volume": null}, {"date": "2023-08-08", "close": 8778.7611, "volume": null}, {"date": "2023-08-09", "close": 8853.1573, "volume": null}, {"date": "2023-08-10", "close": 8704.3648, "volume": null}, {"date": "2023-08-11", "close": 8703.6208, "volume": null}, {"date": "2023-08-14", "close": 8704.3648, "volume": null}, {"date": "2023-08-15", "close": 8703.6208, "volume": null}, {"date": "2023-08-16", "close": 8406.7797, "volume": null}, {"date": "2023-08-17", "close": 8555.5722, "volume": 1.0}, {"date": "2023-08-18", "close": 8443.9778, "volume": null}, {"date": "2023-08-21", "close": 8481.1759, "volume": null}, {"date": "2023-08-22", "close": 8481.1759, "volume": null}, {"date": "2023-08-23", "close": 8481.1759, "volume": null}, {"date": "2023-08-24", "close": 8406.7797, "volume": null}, {"date": "2023-08-25", "close": 8406.7797, "volume": null}, {"date": "2023-08-28", "close": 8555.5722, "volume": null}, {"date": "2023-08-29", "close": 8481.1759, "volume": null}, {"date": "2023-08-30", "close": 8629.9685, "volume": null}, {"date": "2023-08-31", "close": 8629.9685, "volume": null}, {"date": "2023-09-01", "close": 8629.9685, "volume": null}, {"date": "2023-09-05", "close": 8555.5722, "volume": 1.0}, {"date": "2023-09-06", "close": 8332.3834, "volume": null}, {"date": "2023-09-07", "close": 8592.7704, "volume": null}, {"date": "2023-09-08", "close": 8555.5722, "volume": 1.0}, {"date": "2023-09-11", "close": 8555.5722, "volume": 2.0}, {"date": "2023-09-12", "close": 8555.5722, "volume": null}, {"date": "2023-09-13", "close": 8555.5722, "volume": 1.0}, {"date": "2023-09-14", "close": 8704.3648, "volume": null}, {"date": "2023-09-15", "close": 8183.5908, "volume": null}, {"date": "2023-09-18", "close": 8034.7983, "volume": null}, {"date": "2023-09-19", "close": 8409.7555, "volume": null}, {"date": "2023-09-20", "close": 8257.9871, "volume": null}, {"date": "2023-09-21", "close": 8332.3834, "volume": null}, {"date": "2023-09-22", "close": 8406.7797, "volume": null}, {"date": "2023-09-25", "close": 8406.7797, "volume": null}, {"date": "2023-09-26", "close": 8629.9685, "volume": null}, {"date": "2023-09-27", "close": 8332.3834, "volume": 1.0}, {"date": "2023-09-28", "close": 8183.5908, "volume": null}, {"date": "2023-09-29", "close": 8183.5908, "volume": null}, {"date": "2023-10-02", "close": 8253.5233, "volume": null}, {"date": "2023-10-03", "close": 8257.2431, "volume": null}, {"date": "2023-10-04", "close": 8183.5908, "volume": null}, {"date": "2023-10-05", "close": 8109.1945, "volume": null}, {"date": "2023-10-06", "close": 8109.1945, "volume": null}, {"date": "2023-10-09", "close": 8332.3834, "volume": null}, {"date": "2023-10-10", "close": 8369.5815, "volume": null}, {"date": "2023-10-11", "close": 8333.8713, "volume": null}, {"date": "2023-10-12", "close": 8183.5908, "volume": null}, {"date": "2023-10-13", "close": 8183.5908, "volume": 1.0}, {"date": "2023-10-16", "close": 8034.7983, "volume": 1.0}, {"date": "2023-10-17", "close": 8034.0543, "volume": null}, {"date": "2023-10-18", "close": 7811.6094, "volume": null}, {"date": "2023-10-19", "close": 8109.1945, "volume": 3.0}, {"date": "2023-10-20", "close": 7959.658, "volume": 1.0}, {"date": "2023-10-23", "close": 7885.2617, "volume": null}, {"date": "2023-10-24", "close": 7960.402, "volume": null}, {"date": "2023-10-25", "close": 8034.0543, "volume": null}, {"date": "2023-10-26", "close": 7880.054, "volume": 3.0}, {"date": "2023-10-27", "close": 7960.402, "volume": 1.0}, {"date": "2023-10-30", "close": 7959.658, "volume": 1.0}, {"date": "2023-10-31", "close": 7805.6577, "volume": null}, {"date": "2023-11-01", "close": 7815.3292, "volume": 1.0}, {"date": "2023-11-02", "close": 7886.0057, "volume": null}, {"date": "2023-11-03", "close": 7811.6094, "volume": null}, {"date": "2023-11-06", "close": 7801.9379, "volume": 1.0}, {"date": "2023-11-07", "close": 7774.4113, "volume": 2.0}, {"date": "2023-11-08", "close": 7886.0057, "volume": 2.0}, {"date": "2023-11-09", "close": 7737.2131, "volume": 5.0}, {"date": "2023-11-10", "close": 7662.8169, "volume": null}, {"date": "2023-11-13", "close": 7439.628, "volume": 1.0}, {"date": "2023-11-14", "close": 7290.8355, "volume": null}, {"date": "2023-11-15", "close": 7068.3906, "volume": null}, {"date": "2023-11-16", "close": 7118.2361, "volume": 2.0}, {"date": "2023-11-17", "close": 7069.1345, "volume": null}, {"date": "2023-11-20", "close": 7142.7869, "volume": null}, {"date": "2023-11-21", "close": 7290.8355, "volume": null}, {"date": "2023-11-22", "close": 7138.3231, "volume": null}, {"date": "2023-11-24", "close": 7067.6466, "volume": null}, {"date": "2023-11-27", "close": 6389.1525, "volume": null}, {"date": "2023-11-28", "close": 5953.9417, "volume": null}, {"date": "2023-11-29", "close": 5802.1659, "volume": null}, {"date": "2023-11-30", "close": 7111.7636, "volume": null}, {"date": "2023-12-01", "close": 5959.142, "volume": null}, {"date": "2023-12-04", "close": 6904.7188, "volume": 1.0}, {"date": "2023-12-05", "close": 6496.2832, "volume": null}, {"date": "2023-12-06", "close": 6416.6792, "volume": null}, {"date": "2023-12-07", "close": 5951.7024, "volume": 1.0}, {"date": "2023-12-08", "close": 5770.9195, "volume": null}, {"date": "2023-12-11", "close": 3980.201, "volume": 4.0}, {"date": "2023-12-12", "close": 4166.1917, "volume": 1.0}, {"date": "2023-12-13", "close": 3652.8574, "volume": null}, {"date": "2023-12-14", "close": 4612.5694, "volume": 1.0}, {"date": "2023-12-15", "close": 3719.814, "volume": 2.0}, {"date": "2023-12-18", "close": 3549.4465, "volume": 1.0}, {"date": "2023-12-19", "close": 3423.7168, "volume": 2.0}, {"date": "2023-12-20", "close": 3573.2533, "volume": 1.0}, {"date": "2023-12-21", "close": 3643.1858, "volume": null}, {"date": "2023-12-22", "close": 3520.432, "volume": 1.0}, {"date": "2023-12-26", "close": 3350.8085, "volume": 1.0}, {"date": "2023-12-27", "close": 2975.8438, "volume": 2.0}, {"date": "2023-12-28", "close": 2716.2082, "volume": 1.0}, {"date": "2023-12-29", "close": 2612.0534, "volume": 7.0}, {"date": "2024-01-02", "close": 2372.4974, "volume": 1.0}, {"date": "2024-01-03", "close": 2344.9708, "volume": 5.0}, {"date": "2024-01-04", "close": 2827.0586, "volume": 3.0}, {"date": "2024-01-05", "close": 2606.8457, "volume": 3.0}, {"date": "2024-01-08", "close": 2606.8457, "volume": 1.0}, {"date": "2024-01-09", "close": 2611.3094, "volume": 2.0}, {"date": "2024-01-10", "close": 2745.2227, "volume": 4.0}, {"date": "2024-01-11", "close": 2603.8698, "volume": 1.0}, {"date": "2024-01-12", "close": 2417.8791, "volume": 3.0}, {"date": "2024-01-16", "close": 2456.5652, "volume": null}, {"date": "2024-01-17", "close": 2417.1351, "volume": null}, {"date": "2024-01-18", "close": 2426.0627, "volume": 2.0}, {"date": "2024-01-19", "close": 2412.6714, "volume": 1.0}, {"date": "2024-01-22", "close": 2412.6714, "volume": 1.0}, {"date": "2024-01-23", "close": 2455.0772, "volume": 1.0}, {"date": "2024-01-24", "close": 2491.5314, "volume": null}, {"date": "2024-01-25", "close": 2414.1667, "volume": null}, {"date": "2024-01-26", "close": 2489.2995, "volume": 2.0}, {"date": "2024-01-29", "close": 2380.681, "volume": null}, {"date": "2024-01-30", "close": 2307.0286, "volume": null}, {"date": "2024-01-31", "close": 2307.0286, "volume": null}, {"date": "2024-02-01", "close": 2307.0286, "volume": null}, {"date": "2024-02-02", "close": 2247.5116, "volume": null}, {"date": "2024-02-05", "close": 2246.0237, "volume": 1.0}, {"date": "2024-02-06", "close": 2234.9238, "volume": null}, {"date": "2024-02-07", "close": 2234.1203, "volume": null}, {"date": "2024-02-08", "close": 2972.1314, "volume": 38.0}, {"date": "2024-02-09", "close": 2826.3147, "volume": 3.0}, {"date": "2024-02-12", "close": 2691.6574, "volume": 2.0}, {"date": "2024-02-13", "close": 2402.9999, "volume": 3.0}, {"date": "2024-02-14", "close": 2432.7584, "volume": 5.0}, {"date": "2024-02-15", "close": 3065.1267, "volume": 29.0}, {"date": "2024-02-16", "close": 3400.654, "volume": 54.0}, {"date": "2024-02-20", "close": 2975.8512, "volume": 8.0}, {"date": "2024-02-21", "close": 2760.102, "volume": 50.0}, {"date": "2024-02-22", "close": 2847.8896, "volume": 5.0}, {"date": "2024-02-23", "close": 2826.3072, "volume": 9.0}, {"date": "2024-02-26", "close": 2892.5274, "volume": 3.0}, {"date": "2024-02-27", "close": 3265.2527, "volume": 26.0}, {"date": "2024-02-28", "close": 2691.6574, "volume": 42.0}, {"date": "2024-02-29", "close": 2306.2847, "volume": 52.0}, {"date": "2024-03-01", "close": 2425.3187, "volume": 29.0}, {"date": "2024-03-04", "close": 2365.8017, "volume": 28.0}, {"date": "2024-03-05", "close": 1956.6222, "volume": 5910.0}, {"date": "2024-03-06", "close": 1570.2079, "volume": 307.0}, {"date": "2024-03-07", "close": 1406.0897, "volume": 185.0}, {"date": "2024-03-08", "close": 1413.5293, "volume": 123.0}, {"date": "2024-03-11", "close": 1413.5293, "volume": 64.0}, {"date": "2024-03-12", "close": 1599.52, "volume": 8919.0}, {"date": "2024-03-13", "close": 1413.5293, "volume": 306.0}, {"date": "2024-03-14", "close": 1294.4953, "volume": 72.0}, {"date": "2024-03-15", "close": 1331.6934, "volume": 45.0}, {"date": "2024-03-18", "close": 1175.4612, "volume": 68.0}, {"date": "2024-03-19", "close": 1168.0216, "volume": 69.0}, {"date": "2024-03-20", "close": 1205.2197, "volume": 58.0}, {"date": "2024-03-21", "close": 1190.3405, "volume": 64.0}, {"date": "2024-03-22", "close": 1197.7801, "volume": 31.0}, {"date": "2024-03-25", "close": 1153.1423, "volume": 49.0}, {"date": "2024-03-26", "close": 1041.5479, "volume": 97.0}, {"date": "2024-03-27", "close": 952.2724, "volume": 38.0}, {"date": "2024-03-28", "close": 996.9102, "volume": 26.0}, {"date": "2024-04-01", "close": 985.7507, "volume": 11.0}, {"date": "2024-04-02", "close": 937.3931, "volume": 3.0}, {"date": "2024-04-03", "close": 1145.7027, "volume": 138.0}, {"date": "2024-04-04", "close": 1428.4086, "volume": 11315.0}, {"date": "2024-04-05", "close": 1562.3219, "volume": 552.0}, {"date": "2024-04-08", "close": 1391.2104, "volume": 122.0}, {"date": "2024-04-09", "close": 1212.6594, "volume": 39.0}, {"date": "2024-04-10", "close": 1153.1423, "volume": 31.0}, {"date": "2024-04-11", "close": 1205.2197, "volume": 33.0}, {"date": "2024-04-12", "close": 1220.099, "volume": 10.0}, {"date": "2024-04-15", "close": 1041.5479, "volume": 26.0}, {"date": "2024-04-16", "close": 1011.7894, "volume": 27.0}, {"date": "2024-04-17", "close": 1019.229, "volume": 49.0}, {"date": "2024-04-18", "close": 1078.7461, "volume": 3908.0}, {"date": "2024-04-19", "close": 1443.2878, "volume": 42316.0}, {"date": "2024-04-22", "close": 1182.9009, "volume": 1073.0}, {"date": "2024-04-23", "close": 1279.616, "volume": 3744.0}, {"date": "2024-04-24", "close": 1130.8235, "volume": 293.0}, {"date": "2024-04-25", "close": 1108.5046, "volume": 182.0}, {"date": "2024-04-26", "close": 1257.2971, "volume": 905.0}, {"date": "2024-04-29", "close": 1220.099, "volume": 291.0}, {"date": "2024-04-30", "close": 1191.8284, "volume": 114.0}, {"date": "2024-05-01", "close": 1227.5386, "volume": 539.0}, {"date": "2024-05-02", "close": 1305.6547, "volume": 536.0}, {"date": "2024-05-03", "close": 1190.3405, "volume": 150.0}, {"date": "2024-05-06", "close": 1108.5046, "volume": 96.0}, {"date": "2024-05-07", "close": 1078.7461, "volume": 37.0}, {"date": "2024-05-08", "close": 1063.8668, "volume": 54.0}, {"date": "2024-05-09", "close": 1056.4272, "volume": 11.0}, {"date": "2024-05-10", "close": 1034.1083, "volume": 27.0}, {"date": "2024-05-13", "close": 1041.5479, "volume": 56.0}, {"date": "2024-05-14", "close": 1019.229, "volume": 43.0}, {"date": "2024-05-15", "close": 1026.6687, "volume": 72.0}, {"date": "2024-05-16", "close": 1078.7461, "volume": 41.0}, {"date": "2024-05-17", "close": 1123.3838, "volume": 131.0}, {"date": "2024-05-20", "close": 1123.3838, "volume": 63.0}, {"date": "2024-05-21", "close": 1101.0649, "volume": 20.0}, {"date": "2024-05-22", "close": 1026.6687, "volume": 32.0}, {"date": "2024-05-23", "close": 1019.229, "volume": 32.0}, {"date": "2024-05-24", "close": 1004.3498, "volume": 17.0}, {"date": "2024-05-28", "close": 952.2724, "volume": 40.0}, {"date": "2024-05-29", "close": 915.0742, "volume": 14.0}, {"date": "2024-05-30", "close": 885.3157, "volume": 23.0}, {"date": "2024-05-31", "close": 929.8791, "volume": 11.0}, {"date": "2024-06-03", "close": 900.195, "volume": 9.0}, {"date": "2024-06-04", "close": 833.2383, "volume": 9.0}, {"date": "2024-06-05", "close": 967.1516, "volume": 783.0}, {"date": "2024-06-06", "close": 1011.7894, "volume": 66.0}, {"date": "2024-06-07", "close": 892.7554, "volume": 66.0}, {"date": "2024-06-10", "close": 907.6346, "volume": 29.0}, {"date": "2024-06-11", "close": 877.8761, "volume": 15.0}, {"date": "2024-06-12", "close": 892.7554, "volume": 19.0}, {"date": "2024-06-13", "close": 892.8298, "volume": 7.0}, {"date": "2024-06-14", "close": 885.3157, "volume": 35.0}, {"date": "2024-06-17", "close": 855.5572, "volume": 15.0}, {"date": "2024-06-18", "close": 855.5572, "volume": 10.0}, {"date": "2024-06-20", "close": 892.7554, "volume": 76.0}, {"date": "2024-06-21", "close": 900.195, "volume": 17.0}, {"date": "2024-06-24", "close": 967.1516, "volume": 34.0}, {"date": "2024-06-25", "close": 967.1516, "volume": 44.0}, {"date": "2024-06-26", "close": 909.7177, "volume": 3.0}, {"date": "2024-06-27", "close": 952.2724, "volume": 4.0}, {"date": "2024-06-28", "close": 982.0309, "volume": 19.0}, {"date": "2024-07-01", "close": 929.1351, "volume": 5.0}, {"date": "2024-07-02", "close": 922.5139, "volume": 4.0}, {"date": "2024-07-03", "close": 952.2724, "volume": 6.0}, {"date": "2024-07-05", "close": 915.0742, "volume": 7.0}, {"date": "2024-07-08", "close": 885.3157, "volume": 10.0}, {"date": "2024-07-09", "close": 885.3157, "volume": 17.0}, {"date": "2024-07-10", "close": 877.8761, "volume": 2.0}, {"date": "2024-07-11", "close": 922.5139, "volume": 19.0}, {"date": "2024-07-12", "close": 944.8328, "volume": 14.0}, {"date": "2024-07-15", "close": 962.8367, "volume": 4.0}, {"date": "2024-07-16", "close": 974.5913, "volume": 10.0}, {"date": "2024-07-17", "close": 1024.4368, "volume": 32.0}, {"date": "2024-07-18", "close": 989.4705, "volume": 8.0}, {"date": "2024-07-19", "close": 855.5572, "volume": 54.0}, {"date": "2024-07-22", "close": 855.5572, "volume": 21.0}, {"date": "2024-07-23", "close": 949.0733, "volume": 13.0}, {"date": "2024-07-24", "close": 937.3931, "volume": 3.0}, {"date": "2024-07-25", "close": 892.7554, "volume": 3.0}, {"date": "2024-07-26", "close": 885.3157, "volume": 12.0}, {"date": "2024-07-29", "close": 877.8761, "volume": 9.0}, {"date": "2024-07-30", "close": 859.5746, "volume": 8.0}, {"date": "2024-07-31", "close": 840.6036, "volume": 12.0}, {"date": "2024-08-01", "close": 818.3591, "volume": 8.0}, {"date": "2024-08-02", "close": 766.2817, "volume": 44.0}, {"date": "2024-08-05", "close": 796.0402, "volume": 16.0}, {"date": "2024-08-06", "close": 810.9195, "volume": 2789.0}, {"date": "2024-08-07", "close": 1063.8668, "volume": 33066.0}, {"date": "2024-08-08", "close": 1153.1423, "volume": 1460.0}, {"date": "2024-08-09", "close": 1159.9868, "volume": 345.0}, {"date": "2024-08-12", "close": 944.8328, "volume": 89.0}, {"date": "2024-08-13", "close": 929.9535, "volume": 62.0}, {"date": "2024-08-14", "close": 937.3931, "volume": 50.0}, {"date": "2024-08-15", "close": 967.1516, "volume": 23.0}, {"date": "2024-08-16", "close": 982.0309, "volume": 34.0}, {"date": "2024-08-19", "close": 974.5913, "volume": 53.0}, {"date": "2024-08-20", "close": 989.4705, "volume": 10.0}, {"date": "2024-08-21", "close": 967.1516, "volume": 16.0}, {"date": "2024-08-22", "close": 989.4705, "volume": 6.0}, {"date": "2024-08-23", "close": 1041.5479, "volume": 20.0}, {"date": "2024-08-26", "close": 1004.3498, "volume": 29.0}, {"date": "2024-08-27", "close": 989.6193, "volume": 6.0}, {"date": "2024-08-28", "close": 1063.8668, "volume": 40.0}, {"date": "2024-08-29", "close": 1078.7461, "volume": 6.0}, {"date": "2024-08-30", "close": 1041.5479, "volume": 6.0}, {"date": "2024-09-03", "close": 1093.6253, "volume": 10.0}, {"date": "2024-09-04", "close": 1039.7624, "volume": 2.0}, {"date": "2024-09-05", "close": 993.7111, "volume": 2.0}, {"date": "2024-09-06", "close": 944.8328, "volume": 22.0}, {"date": "2024-09-09", "close": 922.5139, "volume": 6.0}, {"date": "2024-09-10", "close": 982.0309, "volume": 3.0}, {"date": "2024-09-11", "close": 982.0309, "volume": 7.0}, {"date": "2024-09-12", "close": 974.5913, "volume": 6.0}, {"date": "2024-09-13", "close": 944.8328, "volume": 21.0}, {"date": "2024-09-16", "close": 967.1516, "volume": 13.0}, {"date": "2024-09-17", "close": 929.9535, "volume": 5.0}, {"date": "2024-09-18", "close": 929.9535, "volume": 8.0}, {"date": "2024-09-19", "close": 952.1236, "volume": 5.0}, {"date": "2024-09-20", "close": 926.8482, "volume": 5.0}, {"date": "2024-09-23", "close": 959.712, "volume": 2.0}, {"date": "2024-09-24", "close": 1000.63, "volume": 28.0}, {"date": "2024-09-25", "close": 974.9633, "volume": 7.0}, {"date": "2024-09-26", "close": 1004.3498, "volume": 7.0}, {"date": "2024-09-27", "close": 1000.63, "volume": 6429.0}, {"date": "2024-09-30", "close": 1830.1485, "volume": 49951.0}, {"date": "2024-10-01", "close": 1978.9411, "volume": 2743.0}, {"date": "2024-10-02", "close": 1785.5107, "volume": 960.0}, {"date": "2024-10-03", "close": 1897.1051, "volume": 622.0}, {"date": "2024-10-04", "close": 1833.8683, "volume": 127.0}, {"date": "2024-10-07", "close": 1659.037, "volume": 118.0}, {"date": "2024-10-08", "close": 1673.9163, "volume": 192.0}, {"date": "2024-10-09", "close": 1629.2785, "volume": 50.0}, {"date": "2024-10-10", "close": 1428.4086, "volume": 122.0}, {"date": "2024-10-11", "close": 1420.969, "volume": 260.0}, {"date": "2024-10-14", "close": 1480.486, "volume": 171.0}, {"date": "2024-10-15", "close": 1368.8916, "volume": 29.0}, {"date": "2024-10-16", "close": 1298.2754, "volume": 31.0}, {"date": "2024-10-17", "close": 1138.2631, "volume": 24.0}, {"date": "2024-10-18", "close": 1139.751, "volume": 3.0}, {"date": "2024-10-21", "close": 1175.4612, "volume": 31.0}, {"date": "2024-10-22", "close": 1153.1423, "volume": 17.0}, {"date": "2024-10-23", "close": 1123.3838, "volume": 22.0}, {"date": "2024-10-24", "close": 1078.7461, "volume": 7.0}, {"date": "2024-10-25", "close": 1034.1083, "volume": 11.0}, {"date": "2024-10-28", "close": 1063.8668, "volume": 64.0}, {"date": "2024-10-29", "close": 1011.7894, "volume": 76.0}, {"date": "2024-10-30", "close": 1004.3498, "volume": 23.0}, {"date": "2024-10-31", "close": 989.4705, "volume": 14.0}, {"date": "2024-11-01", "close": 959.712, "volume": 24.0}, {"date": "2024-11-04", "close": 937.3931, "volume": 7.0}, {"date": "2024-11-05", "close": 967.1516, "volume": 14.0}, {"date": "2024-11-06", "close": 915.0742, "volume": 28.0}, {"date": "2024-11-07", "close": 952.2724, "volume": 5.0}, {"date": "2024-11-08", "close": 900.195, "volume": 13.0}, {"date": "2024-11-11", "close": 892.7554, "volume": 7.0}, {"date": "2024-11-12", "close": 892.7554, "volume": 16.0}, {"date": "2024-11-13", "close": 900.195, "volume": 12.0}, {"date": "2024-11-14", "close": 929.9535, "volume": 4.0}, {"date": "2024-11-15", "close": 892.7554, "volume": 10.0}, {"date": "2024-11-18", "close": 833.2383, "volume": 15.0}, {"date": "2024-11-19", "close": 825.7987, "volume": 7.0}, {"date": "2024-11-20", "close": 840.678, "volume": 5.0}, {"date": "2024-11-21", "close": 788.6006, "volume": 14.0}, {"date": "2024-11-22", "close": 788.6006, "volume": 7.0}, {"date": "2024-11-25", "close": 855.5572, "volume": 32.0}, {"date": "2024-11-26", "close": 929.9535, "volume": 106.0}, {"date": "2024-11-27", "close": 963.8038, "volume": 22.0}, {"date": "2024-11-29", "close": 996.9102, "volume": 18.0}, {"date": "2024-12-02", "close": 996.9102, "volume": 39.0}, {"date": "2024-12-03", "close": 952.2724, "volume": 26.0}, {"date": "2024-12-04", "close": 1011.7894, "volume": 38.0}, {"date": "2024-12-05", "close": 1063.8668, "volume": 20.0}, {"date": "2024-12-06", "close": 1234.9039, "volume": 76.0}, {"date": "2024-12-09", "close": 1536.2832, "volume": 63.0}, {"date": "2024-12-10", "close": 1859.907, "volume": 86.0}, {"date": "2024-12-11", "close": 1800.39, "volume": 94.0}, {"date": "2024-12-12", "close": 1694.8961, "volume": 15.0}, {"date": "2024-12-13", "close": 1515.4522, "volume": 17.0}, {"date": "2024-12-16", "close": 1532.5634, "volume": 9.0}, {"date": "2024-12-17", "close": 1501.8377, "volume": 9.0}, {"date": "2024-12-18", "close": 1501.8377, "volume": null}, {"date": "2024-12-19", "close": 1444.999, "volume": 7.0}, {"date": "2024-12-20", "close": 1346.5727, "volume": 4.0}, {"date": "2024-12-23", "close": 1376.3312, "volume": 3.0}, {"date": "2024-12-24", "close": 1197.7801, "volume": 20.0}, {"date": "2024-12-26", "close": 1257.2971, "volume": 18.0}, {"date": "2024-12-27", "close": 1227.5386, "volume": 31.0}, {"date": "2024-12-30", "close": 1257.2971, "volume": 13.0}, {"date": "2024-12-31", "close": 1205.2197, "volume": 7.0}, {"date": "2025-01-02", "close": 1264.7368, "volume": 1.0}, {"date": "2025-01-03", "close": 1287.0556, "volume": 2.0}, {"date": "2025-01-06", "close": 1368.8916, "volume": 53.0}, {"date": "2025-01-07", "close": 1450.7275, "volume": 53.0}, {"date": "2025-01-08", "close": 1383.7708, "volume": 8.0}, {"date": "2025-01-10", "close": 1331.6934, "volume": 2.0}, {"date": "2025-01-13", "close": 1301.9349, "volume": 2.0}, {"date": "2025-01-14", "close": 1337.2731, "volume": 1.0}, {"date": "2025-01-15", "close": 1056.4272, "volume": 41.0}, {"date": "2025-01-16", "close": 1048.9876, "volume": 22.0}, {"date": "2025-01-17", "close": 1101.0649, "volume": 9.0}, {"date": "2025-01-21", "close": 1093.6253, "volume": 8.0}, {"date": "2025-01-22", "close": 1011.7894, "volume": 15.0}, {"date": "2025-01-23", "close": 1043.9286, "volume": 9.0}, {"date": "2025-01-24", "close": 1048.9876, "volume": 5.0}, {"date": "2025-01-27", "close": 1056.4272, "volume": 3.0}, {"date": "2025-01-28", "close": 1034.1083, "volume": 12.0}, {"date": "2025-01-29", "close": 1026.6687, "volume": 4.0}, {"date": "2025-01-30", "close": 1042.1431, "volume": 5.0}, {"date": "2025-01-31", "close": 1041.5479, "volume": 8.0}, {"date": "2025-02-03", "close": 1123.3838, "volume": 6.0}, {"date": "2025-02-04", "close": 1115.721, "volume": 3.0}, {"date": "2025-02-05", "close": 1082.4659, "volume": 1.0}, {"date": "2025-02-06", "close": 1082.4659, "volume": null}, {"date": "2025-02-07", "close": 1078.7461, "volume": 7.0}, {"date": "2025-02-10", "close": 1041.6223, "volume": 2.0}, {"date": "2025-02-11", "close": 1078.7461, "volume": 2.0}, {"date": "2025-02-12", "close": 1034.1083, "volume": 1.0}, {"date": "2025-02-13", "close": 1077.3325, "volume": null}, {"date": "2025-02-14", "close": 1034.1083, "volume": 1.0}, {"date": "2025-02-18", "close": 1011.7894, "volume": null}, {"date": "2025-02-19", "close": 1034.1083, "volume": 6.0}, {"date": "2025-02-20", "close": 1071.3064, "volume": 1.0}, {"date": "2025-02-21", "close": 1034.1083, "volume": 13.0}, {"date": "2025-02-24", "close": 1011.7894, "volume": 2.0}, {"date": "2025-02-25", "close": 907.6346, "volume": 56.0}, {"date": "2025-02-26", "close": 915.0742, "volume": 4.0}, {"date": "2025-02-27", "close": 915.0742, "volume": 2.0}, {"date": "2025-02-28", "close": 907.6346, "volume": 1.0}, {"date": "2025-03-03", "close": 907.6346, "volume": null}, {"date": "2025-03-04", "close": 952.2724, "volume": 6.0}, {"date": "2025-03-05", "close": 952.2724, "volume": null}, {"date": "2025-03-06", "close": 967.1516, "volume": 1.0}, {"date": "2025-03-07", "close": 892.7554, "volume": 6.0}, {"date": "2025-03-10", "close": 959.712, "volume": 8.0}, {"date": "2025-03-11", "close": 974.5913, "volume": 5.0}, {"date": "2025-03-12", "close": 926.0105, "volume": 2.0}, {"date": "2025-03-13", "close": 892.7554, "volume": 2.0}, {"date": "2025-03-14", "close": 893.4993, "volume": 15.0}, {"date": "2025-03-17", "close": 892.7554, "volume": 12.0}, {"date": "2025-03-18", "close": 936.9468, "volume": 6.0}, {"date": "2025-03-19", "close": 892.8298, "volume": 2.0}, {"date": "2025-03-20", "close": 959.712, "volume": 1.0}, {"date": "2025-03-21", "close": 952.2724, "volume": 1.0}, {"date": "2025-03-24", "close": 989.4705, "volume": 1.0}, {"date": "2025-03-25", "close": 944.8328, "volume": 7.0}, {"date": "2025-03-26", "close": 967.1516, "volume": 3.0}, {"date": "2025-03-27", "close": 974.5913, "volume": 11.0}, {"date": "2025-03-28", "close": 922.5139, "volume": 5.0}, {"date": "2025-03-31", "close": 952.2724, "volume": 5.0}, {"date": "2025-04-01", "close": 922.5139, "volume": 6.0}, {"date": "2025-04-02", "close": 944.8328, "volume": 17.0}, {"date": "2025-04-03", "close": 1026.6687, "volume": 23.0}, {"date": "2025-04-04", "close": 967.1516, "volume": 5.0}, {"date": "2025-04-07", "close": 959.712, "volume": 2.0}, {"date": "2025-04-08", "close": 959.712, "volume": null}, {"date": "2025-04-09", "close": 974.5913, "volume": 3.0}, {"date": "2025-04-10", "close": 974.5913, "volume": 2.0}, {"date": "2025-04-11", "close": 974.5913, "volume": null}, {"date": "2025-04-14", "close": 944.8328, "volume": 5.0}, {"date": "2025-04-15", "close": 929.9535, "volume": 2.0}, {"date": "2025-04-16", "close": 892.7554, "volume": 3.0}, {"date": "2025-04-17", "close": 885.3157, "volume": 1.0}, {"date": "2025-04-21", "close": 885.3157, "volume": null}, {"date": "2025-04-22", "close": 855.5572, "volume": 2.0}, {"date": "2025-04-23", "close": 803.4798, "volume": 3.0}, {"date": "2025-04-24", "close": 870.4365, "volume": 81.0}, {"date": "2025-04-25", "close": 840.678, "volume": 3.0}, {"date": "2025-04-28", "close": 892.7554, "volume": 7.0}, {"date": "2025-04-29", "close": 825.7987, "volume": 1.0}, {"date": "2025-04-30", "close": 877.8761, "volume": 3.0}, {"date": "2025-05-01", "close": 855.5572, "volume": 3.0}, {"date": "2025-05-02", "close": 855.5572, "volume": null}, {"date": "2025-05-05", "close": 855.5572, "volume": null}, {"date": "2025-05-06", "close": 967.1516, "volume": 56.0}, {"date": "2025-05-07", "close": 880.5544, "volume": 5.0}, {"date": "2025-05-08", "close": 840.678, "volume": 22.0}, {"date": "2025-05-09", "close": 848.1176, "volume": 45.0}, {"date": "2025-05-12", "close": 855.5572, "volume": 2.0}, {"date": "2025-05-13", "close": 870.4365, "volume": 15.0}, {"date": "2025-05-14", "close": 855.5572, "volume": 3.0}, {"date": "2025-05-15", "close": 955.9922, "volume": 12.0}, {"date": "2025-05-16", "close": 955.9922, "volume": null}, {"date": "2025-05-19", "close": 952.2724, "volume": 1.0}, {"date": "2025-05-20", "close": 911.8752, "volume": null}, {"date": "2025-05-21", "close": 959.712, "volume": null}, {"date": "2025-05-22", "close": 866.7911, "volume": 2.0}, {"date": "2025-05-23", "close": 855.5572, "volume": 4.0}, {"date": "2025-05-27", "close": 855.5572, "volume": null}, {"date": "2025-05-28", "close": 818.4335, "volume": 3.0}, {"date": "2025-05-29", "close": 830.4113, "volume": 7.0}, {"date": "2025-05-30", "close": 862.9969, "volume": 1.0}, {"date": "2025-06-02", "close": 885.3157, "volume": 4.0}, {"date": "2025-06-03", "close": 833.2383, "volume": 7.0}, {"date": "2025-06-04", "close": 833.2383, "volume": null}, {"date": "2025-06-05", "close": 796.0402, "volume": 3.0}, {"date": "2025-06-06", "close": 800.4296, "volume": 1.0}, {"date": "2025-06-09", "close": 915.0742, "volume": 33.0}, {"date": "2025-06-10", "close": 989.4705, "volume": 1661.0}, {"date": "2025-06-11", "close": 773.7213, "volume": 2472.0}, {"date": "2025-06-12", "close": 982.0309, "volume": 3096.0}, {"date": "2025-06-13", "close": 855.5572, "volume": 3515.0}, {"date": "2025-06-16", "close": 907.6346, "volume": 399.0}, {"date": "2025-06-17", "close": 959.712, "volume": 144.0}, {"date": "2025-06-18", "close": 907.6346, "volume": 1730.0}, {"date": "2025-06-20", "close": 1093.6253, "volume": 423.0}, {"date": "2025-06-23", "close": 929.9535, "volume": 200.0}, {"date": "2025-06-24", "close": 840.678, "volume": 2652.0}, {"date": "2025-06-25", "close": 900.195, "volume": 451.0}, {"date": "2025-06-26", "close": 900.195, "volume": 143.0}, {"date": "2025-06-27", "close": 848.1176, "volume": 130.0}, {"date": "2025-06-30", "close": 900.195, "volume": 166.0}, {"date": "2025-07-01", "close": 862.9969, "volume": 198.0}, {"date": "2025-07-02", "close": 870.4365, "volume": 52.0}, {"date": "2025-07-03", "close": 870.4365, "volume": 8.0}, {"date": "2025-07-07", "close": 840.678, "volume": 20.0}, {"date": "2025-07-08", "close": 907.6346, "volume": 198.0}, {"date": "2025-07-09", "close": 877.8761, "volume": 31.0}, {"date": "2025-07-10", "close": 840.678, "volume": 37.0}, {"date": "2025-07-11", "close": 855.5572, "volume": 13.0}, {"date": "2025-07-14", "close": 848.1176, "volume": 17.0}, {"date": "2025-07-15", "close": 833.2383, "volume": 10.0}, {"date": "2025-07-16", "close": 840.678, "volume": 3.0}, {"date": "2025-07-17", "close": 818.3591, "volume": 20.0}, {"date": "2025-07-18", "close": 818.3591, "volume": 31.0}, {"date": "2025-07-21", "close": 796.0402, "volume": 9.0}, {"date": "2025-07-22", "close": 781.1609, "volume": 86.0}, {"date": "2025-07-23", "close": 773.7213, "volume": 19.0}, {"date": "2025-07-24", "close": 788.6006, "volume": 233.0}, {"date": "2025-07-25", "close": 766.4305, "volume": 193.0}, {"date": "2025-07-28", "close": 766.2817, "volume": 11.0}, {"date": "2025-07-29", "close": 751.4024, "volume": 91.0}, {"date": "2025-07-30", "close": 766.2817, "volume": 5.0}, {"date": "2025-07-31", "close": 763.9754, "volume": 4.0}, {"date": "2025-08-01", "close": 732.8034, "volume": 14.0}, {"date": "2025-08-04", "close": 745.4507, "volume": 7.0}, {"date": "2025-08-05", "close": 714.9483, "volume": 8.0}, {"date": "2025-08-06", "close": 729.8275, "volume": 5.0}, {"date": "2025-08-07", "close": 729.8275, "volume": null}, {"date": "2025-08-08", "close": 715.097, "volume": 7.0}, {"date": "2025-08-11", "close": 714.9483, "volume": 1.0}, {"date": "2025-08-12", "close": 714.9483, "volume": 4.0}, {"date": "2025-08-13", "close": 751.4024, "volume": 6.0}, {"date": "2025-08-14", "close": 721.6439, "volume": 8.0}, {"date": "2025-08-15", "close": 684.4458, "volume": 9.0}, {"date": "2025-08-18", "close": 684.4458, "volume": 1.0}, {"date": "2025-08-19", "close": 706.6903, "volume": 3.0}, {"date": "2025-08-20", "close": 661.1597, "volume": 4.0}, {"date": "2025-08-21", "close": 670.3105, "volume": 4.0}, {"date": "2025-08-22", "close": 641.6679, "volume": null}, {"date": "2025-08-25", "close": 766.2817, "volume": 27.0}, {"date": "2025-08-26", "close": 725.5869, "volume": 4.0}, {"date": "2025-08-27", "close": 729.0835, "volume": 2.0}, {"date": "2025-08-28", "close": 758.8421, "volume": 2.0}, {"date": "2025-08-29", "close": 744.4836, "volume": 6.0}, {"date": "2025-09-02", "close": 714.2787, "volume": 2.0}, {"date": "2025-09-03", "close": 714.4275, "volume": 2.0}, {"date": "2025-09-04", "close": 743.9628, "volume": 12.0}, {"date": "2025-09-05", "close": 706.7647, "volume": 6.0}, {"date": "2025-09-08", "close": 758.8421, "volume": 29.0}, {"date": "2025-09-09", "close": 825.7987, "volume": 87.0}, {"date": "2025-09-10", "close": 773.7213, "volume": 21.0}, {"date": "2025-09-11", "close": 833.2383, "volume": 35.0}, {"date": "2025-09-12", "close": 825.7987, "volume": 37.0}, {"date": "2025-09-15", "close": 833.2383, "volume": 12.0}, {"date": "2025-09-16", "close": 825.8731, "volume": 4.0}, {"date": "2025-09-17", "close": 848.1176, "volume": 3.0}, {"date": "2025-09-18", "close": 848.1176, "volume": 17.0}, {"date": "2025-09-19", "close": 848.1176, "volume": 1.0}, {"date": "2025-09-22", "close": 835.4702, "volume": 14.0}, {"date": "2025-09-23", "close": 796.0402, "volume": 17.0}, {"date": "2025-09-24", "close": 872.0732, "volume": 15.0}, {"date": "2025-09-25", "close": 840.678, "volume": 15.0}, {"date": "2025-09-26", "close": 818.3591, "volume": 16.0}, {"date": "2025-09-29", "close": 856.3012, "volume": 24.0}, {"date": "2025-09-30", "close": 855.5572, "volume": 72.0}, {"date": "2025-10-01", "close": 848.1176, "volume": 192.0}, {"date": "2025-10-02", "close": 892.7554, "volume": 115.0}, {"date": "2025-10-03", "close": 929.9535, "volume": 43.0}, {"date": "2025-10-06", "close": 892.7554, "volume": 78.0}, {"date": "2025-10-07", "close": 862.9969, "volume": 19.0}, {"date": "2025-10-08", "close": 840.678, "volume": 16576.0}, {"date": "2025-10-09", "close": 610.0495, "volume": 1634.0}, {"date": "2025-10-10", "close": 555.7402, "volume": 462.0}, {"date": "2025-10-13", "close": 535.1324, "volume": 203.0}, {"date": "2025-10-14", "close": 536.8436, "volume": 167.0}, {"date": "2025-10-15", "close": 522.9315, "volume": 241.0}, {"date": "2025-10-16", "close": 531.9334, "volume": 118.0}, {"date": "2025-10-17", "close": 531.115, "volume": 32.0}, {"date": "2025-10-20", "close": 519.286, "volume": 74.0}, {"date": "2025-10-21", "close": 554.1779, "volume": 1016.0}, {"date": "2025-10-22", "close": 569.8755, "volume": 183.0}, {"date": "2025-10-23", "close": 546.8127, "volume": 129.0}, {"date": "2025-10-24", "close": 537.1411, "volume": 55.0}, {"date": "2025-10-27", "close": 525.9817, "volume": 140.0}, {"date": "2025-10-28", "close": 527.4696, "volume": 34.0}, {"date": "2025-10-29", "close": 498.5295, "volume": 47.0}, {"date": "2025-10-30", "close": 502.1005, "volume": 153.0}, {"date": "2025-10-31", "close": 508.0894, "volume": 124.0}, {"date": "2025-11-03", "close": 535.6532, "volume": 83.0}, {"date": "2025-11-04", "close": 545.2503, "volume": 58.0}, {"date": "2025-11-05", "close": 526.5769, "volume": 11.0}, {"date": "2025-11-06", "close": 535.6532, "volume": 38.0}, {"date": "2025-11-07", "close": 517.5749, "volume": 8.0}, {"date": "2025-11-10", "close": 491.3874, "volume": 8.0}, {"date": "2025-11-11", "close": 520.6996, "volume": 16.0}, {"date": "2025-11-12", "close": 505.6715, "volume": 23.0}, {"date": "2025-11-13", "close": 504.7788, "volume": 14.0}, {"date": "2025-11-14", "close": 492.5034, "volume": 8.0}, {"date": "2025-11-17", "close": 450.8415, "volume": 11.0}, {"date": "2025-11-18", "close": 446.8241, "volume": 43.0}, {"date": "2025-11-19", "close": 431.796, "volume": 37.0}, {"date": "2025-11-20", "close": 442.1371, "volume": 20.0}, {"date": "2025-11-21", "close": 438.9381, "volume": 13.0}, {"date": "2025-11-24", "close": 416.6192, "volume": 35.0}, {"date": "2025-11-25", "close": 457.5371, "volume": 19.0}, {"date": "2025-11-26", "close": 480.6744, "volume": 21.0}, {"date": "2025-11-28", "close": 495.4792, "volume": 26.0}, {"date": "2025-12-01", "close": 457.1651, "volume": 17.0}, {"date": "2025-12-02", "close": 436.111, "volume": 44.0}, {"date": "2025-12-03", "close": 445.6337, "volume": 11.0}, {"date": "2025-12-04", "close": 452.627, "volume": 6.0}, {"date": "2025-12-05", "close": 490.1227, "volume": 27.0}, {"date": "2025-12-08", "close": 461.2562, "volume": 6.0}, {"date": "2025-12-09", "close": 447.3448, "volume": 2.0}, {"date": "2025-12-10", "close": 445.2617, "volume": 7.0}, {"date": "2025-12-11", "close": 456.942, "volume": 1.0}, {"date": "2025-12-12", "close": 446.3777, "volume": 3.0}, {"date": "2025-12-15", "close": 432.168, "volume": 10.0}, {"date": "2025-12-16", "close": 426.5883, "volume": 15.0}, {"date": "2025-12-17", "close": 424.4308, "volume": 50.0}, {"date": "2025-12-18", "close": 446.3777, "volume": 49.0}, {"date": "2025-12-19", "close": 446.3777, "volume": 45.0}, {"date": "2025-12-22", "close": 441.8388, "volume": 7.0}, {"date": "2025-12-23", "close": 398.6897, "volume": 45.0}, {"date": "2025-12-24", "close": 393.3331, "volume": 16.0}, {"date": "2025-12-26", "close": 378.6771, "volume": 1415.0}, {"date": "2025-12-29", "close": 336.7176, "volume": 3341.0}, {"date": "2025-12-30", "close": 456.2724, "volume": 4805.0}, {"date": "2025-12-31", "close": 334.7833, "volume": 379.0}, {"date": "2026-01-02", "close": 359.334, "volume": 45.0}, {"date": "2026-01-05", "close": 390.5805, "volume": 71.0}, {"date": "2026-01-06", "close": 389.9853, "volume": 11.0}, {"date": "2026-01-07", "close": 386.7863, "volume": 10.0}, {"date": "2026-01-08", "close": 393.4075, "volume": 213.0}, {"date": "2026-01-09", "close": 420.4878, "volume": 109.0}, {"date": "2026-01-12", "close": 422.5709, "volume": 18.0}, {"date": "2026-01-13", "close": 423.0172, "volume": 3.0}, {"date": "2026-01-14", "close": 408.9564, "volume": 4.0}, {"date": "2026-01-15", "close": 352.7128, "volume": 51.0}, {"date": "2026-01-16", "close": 370.1215, "volume": 3.0}, {"date": "2026-01-20", "close": 355.6142, "volume": 21.0}, {"date": "2026-01-21", "close": 353.5311, "volume": 14.0}, {"date": "2026-01-22", "close": 337.7591, "volume": 21.0}, {"date": "2026-01-23", "close": 334.7089, "volume": 47.0}, {"date": "2026-01-26", "close": 342.2973, "volume": 11.0}, {"date": "2026-01-27", "close": 317.5233, "volume": 15.0}, {"date": "2026-01-28", "close": 317.6721, "volume": 10.0}, {"date": "2026-01-29", "close": 349.2905, "volume": 65.0}, {"date": "2026-01-30", "close": 357.1021, "volume": 101.0}, {"date": "2026-02-02", "close": 334.7833, "volume": 370.0}, {"date": "2026-02-03", "close": 287.9136, "volume": 6.0}, {"date": "2026-02-04", "close": 281.6643, "volume": 112850.0}, {"date": "2026-02-05", "close": 187.8134, "volume": 3085.0}, {"date": "2026-02-06", "close": 175.9472, "volume": 903.0}, {"date": "2026-02-09", "close": 171.3346, "volume": 959.0}, {"date": "2026-02-10", "close": 188.9666, "volume": 1148.0}, {"date": "2026-02-11", "close": 181.1549, "volume": 1310.0}, {"date": "2026-02-12", "close": 168.1356, "volume": 334.0}, {"date": "2026-02-13", "close": 156.753, "volume": 245.0}, {"date": "2026-02-17", "close": 139.7162, "volume": 402.0}, {"date": "2026-02-18", "close": 148.0486, "volume": 172.0}, {"date": "2026-02-19", "close": 150.7269, "volume": 125.0}, {"date": "2026-02-20", "close": 171.7066, "volume": 969.0}, {"date": "2026-02-23", "close": 167.5404, "volume": 115.0}, {"date": "2026-02-24", "close": 170.2187, "volume": 208.0}, {"date": "2026-02-25", "close": 178.2535, "volume": 210.0}, {"date": "2026-02-26", "close": 159.208, "volume": 270.0}, {"date": "2026-02-27", "close": 161.4399, "volume": 235.0}, {"date": "2026-03-02", "close": 172.5064, "volume": 402.0}, {"date": "2026-03-03", "close": 159.952, "volume": 877.0}, {"date": "2026-03-04", "close": 155.3022, "volume": 230.0}, {"date": "2026-03-05", "close": 156.2322, "volume": 59.0}, {"date": "2026-03-06", "close": 150.6525, "volume": 259.0}, {"date": "2026-03-09", "close": 161.8119, "volume": 312.0}, {"date": "2026-03-10", "close": 169.2515, "volume": 204.0}, {"date": "2026-03-11", "close": 171.1114, "volume": 165.0}, {"date": "2026-03-12", "close": 170.1815, "volume": 296.0}, {"date": "2026-03-13", "close": 168.3216, "volume": 98.0}, {"date": "2026-03-16", "close": 167.3916, "volume": 161.0}, {"date": "2026-03-17", "close": 171.1114, "volume": 202.0}, {"date": "2026-03-18", "close": 157.1342, "volume": 538.0}, {"date": "2026-03-19", "close": 146.9327, "volume": 222.0}, {"date": "2026-03-20", "close": 143.2128, "volume": 343.0}, {"date": "2026-03-23", "close": 175.7612, "volume": 550.0}, {"date": "2026-03-24", "close": 168.3216, "volume": 174.0}, {"date": "2026-03-25", "close": 167.3916, "volume": 88.0}, {"date": "2026-03-26", "close": 165.5317, "volume": 162.0}, {"date": "2026-03-27", "close": 168.3216, "volume": 99.0}, {"date": "2026-03-30", "close": 168.7866, "volume": 45.0}, {"date": "2026-03-31", "close": 165.5317, "volume": 80.0}, {"date": "2026-04-01", "close": 172.0414, "volume": 324.0}, {"date": "2026-04-02", "close": 164.1368, "volume": 21.0}, {"date": "2026-04-06", "close": 159.952, "volume": 71.0}, {"date": "2026-04-07", "close": 180.411, "volume": 181.0}, {"date": "2026-04-08", "close": 179.5554, "volume": 97.0}, {"date": "2026-04-09", "close": 182.2709, "volume": 155.0}, {"date": "2026-04-10", "close": 185.0607, "volume": 44.0}, {"date": "2026-04-13", "close": 186.9207, "volume": 52.0}, {"date": "2026-04-14", "close": 182.2709, "volume": 43.0}, {"date": "2026-04-15", "close": 188.7806, "volume": 54.0}, {"date": "2026-04-16", "close": 195.2902, "volume": 66.0}, {"date": "2026-04-17", "close": 191.5704, "volume": 87.0}, {"date": "2026-04-20", "close": 191.5704, "volume": 21.0}, {"date": "2026-04-21", "close": 190.6405, "volume": 44.0}, {"date": "2026-04-22", "close": 189.7105, "volume": 25.0}, {"date": "2026-04-23", "close": 191.1054, "volume": 9.0}, {"date": "2026-04-24", "close": 194.3603, "volume": 32.0}, {"date": "2026-04-27", "close": 194.3603, "volume": 28.0}, {"date": "2026-04-28", "close": 192.5004, "volume": 19.0}, {"date": "2026-04-29", "close": 202.7299, "volume": 40.0}, {"date": "2026-04-30", "close": 200.87, "volume": 35.0}, {"date": "2026-05-01", "close": 198.0801, "volume": 32.0}, {"date": "2026-05-04", "close": 206.4497, "volume": 76.0}, {"date": "2026-05-05", "close": 204.5898, "volume": 54.0}, {"date": "2026-05-06", "close": 206.4497, "volume": 66.0}, {"date": "2026-05-07", "close": 198.0801, "volume": 468.0}, {"date": "2026-05-08", "close": 146.9327, "volume": 350.0}, {"date": "2026-05-11", "close": 141.3622, "volume": 138.0}, {"date": "2026-05-12", "close": 135.7732, "volume": 162.0}, {"date": "2026-05-13", "close": 138.5631, "volume": 339.0}, {"date": "2026-05-14", "close": 134.8433, "volume": 86.0}, {"date": "2026-05-15", "close": 135.7732, "volume": 403.0}, {"date": "2026-05-18", "close": 148.7926, "volume": 87.0}, {"date": "2026-05-19", "close": 145.0727, "volume": 103.0}, {"date": "2026-05-20", "close": 146.9327, "volume": 20.0}, {"date": "2026-05-21", "close": 138.5631, "volume": 143.0}, {"date": "2026-05-22", "close": 132.9834, "volume": 120.0}, {"date": "2026-05-26", "close": 134.8433, "volume": 178.0}, {"date": "2026-05-27", "close": 144.1428, "volume": 60.0}, {"date": "2026-05-28", "close": 50.2454, "volume": 20932.0}, {"date": "2026-05-29", "close": 15.5302, "volume": 1761030.0}, {"date": "2026-06-01", "close": 7.2536, "volume": 2145363.0}, {"date": "2026-06-02", "close": 5.0961, "volume": 1783509.0}, {"date": "2026-06-03", "close": 5.0217, "volume": 2899857.0}, {"date": "2026-06-04", "close": 3.3664, "volume": 1742494.0}, {"date": "2026-06-05", "close": 2.4179, "volume": 107532.0}, {"date": "2026-06-08", "close": 2.5935, "volume": 938000.0}, {"date": "2026-06-09", "close": 2.3493, "volume": 791436.0}, {"date": "2026-06-10", "close": 2.2836, "volume": 325464.0}, {"date": "2026-06-11", "close": 2.1618, "volume": 213182.0}, {"date": "2026-06-12", "close": 1.9494, "volume": 196443.0}, {"date": "2026-06-15", "close": 2.07, "volume": 136133.0}, {"date": "2026-06-16", "close": 1.998, "volume": 137522.0}, {"date": "2026-06-17", "close": 1.8798, "volume": 138819.0}, {"date": "2026-06-18", "close": 1.9446, "volume": 100602.0}, {"date": "2026-06-22", "close": 1.8228, "volume": 104206.0}, {"date": "2026-06-23", "close": 1.4328, "volume": 219234.0}, {"date": "2026-06-24", "close": 1.23, "volume": 88807.0}, {"date": "2026-06-25", "close": 1.092, "volume": 151928.0}, {"date": "2026-06-26", "close": 0.9528, "volume": 3333300.0}, {"date": "2026-06-29", "close": 1.19, "volume": 16258410.0}, {"date": "2026-06-30", "close": 1.05, "volume": 625089.0}, {"date": "2026-07-01", "close": 1.12, "volume": 540422.0}, {"date": "2026-07-02", "close": 1.11, "volume": 23985340.0}, {"date": "2026-07-06", "close": 2.24, "volume": 36467650.0}, {"date": "2026-07-07", "close": 2.2, "volume": 1833902.0}, {"date": "2026-07-08", "close": 2.5, "volume": 3616182.0}, {"date": "2026-07-09", "close": 2.02, "volume": 578863.0}, {"date": "2026-07-10", "close": 2.03, "volume": 3857276.0}, {"date": "2026-07-13", "close": 1.51, "volume": 351973.0}, {"date": "2026-07-14", "close": 1.72, "volume": 429699.0}, {"date": "2026-07-15", "close": 1.65, "volume": 190568.0}, {"date": "2026-07-16", "close": 1.74, "volume": 103795.0}, {"date": "2026-07-17", "close": 1.6, "volume": 52456.0}, {"date": "2026-07-20", "close": 1.47, "volume": 86864.0}, {"date": "2026-07-21", "close": 1.47, "volume": 120584.0}, {"date": "2026-07-22", "close": 4.29, "volume": 129211400.0}, {"date": "2026-07-23", "close": 1.73, "volume": 31377470.0}, {"date": "2026-07-24", "close": 1.4, "volume": 17833640.0}, {"date": "2026-07-27", "close": 1.23, "volume": 3616634.0}, {"date": "2026-07-28", "close": 1.17, "volume": 3440241.0}, {"date": "2026-07-29", "close": 1.06, "volume": 1674638.0}, {"date": "2026-07-30", "close": 1.28, "volume": 5353511.0}, {"date": "2026-07-31", "close": 1.13, "volume": 2023427.0}, {"date": "2026-08-03", "close": 1.13, "volume": 1128860.0}, {"date": "2026-08-04", "close": 1.06, "volume": 940424.0}, {"date": "2026-08-05", "close": 1.18, "volume": 25124270.0}, {"date": "2026-08-06", "close": 1.08, "volume": 2514841.0}, {"date": "2026-08-07", "close": 1.08, "volume": 9253758.0}, {"date": "2026-08-10", "close": 1.14, "volume": 1787259.0}, {"date": "2026-08-11", "close": 1.08, "volume": 1069193.0}, {"date": "2026-08-12", "close": 1.07, "volume": 1260050.0}, {"date": "2026-08-13", "close": 1.03, "volume": 1252683.0}, {"date": "2026-08-14", "close": 1.0, "volume": 7188336.0}, {"date": "2026-08-17", "close": 1.06, "volume": 2208272.0}, {"date": "2026-08-18", "close": 1.01, "volume": 549866.0}, {"date": "2026-08-19", "close": 1.01, "volume": 488756.0}, {"date": "2026-08-20", "close": 0.9602, "volume": 530162.0}, {"date": "2026-08-21", "close": 0.9285, "volume": 323149.0}, {"date": "2026-08-24", "close": 0.9308, "volume": 358748.0}, {"date": "2026-08-25", "close": 0.7275, "volume": 1774196.0}, {"date": "2026-08-26", "close": 0.8053, "volume": 33055920.0}, {"date": "2026-08-27", "close": 0.9699, "volume": 11349370.0}, {"date": "2026-08-28", "close": 0.9245, "volume": 1188092.0}, {"date": "2026-08-31", "close": 0.8768, "volume": 404861.0}, {"date": "2026-09-01", "close": 0.859, "volume": 341551.0}, {"date": "2026-09-02", "close": 0.9185, "volume": 367383.0}, {"date": "2026-09-03", "close": 0.8841, "volume": 156526.0}, {"date": "2026-09-04", "close": 0.8508, "volume": 229834.0}, {"date": "2026-09-08", "close": 0.847, "volume": 206298.0}, {"date": "2026-09-09", "close": 0.8809, "volume": 173274.0}, {"date": "2026-09-10", "close": 0.866, "volume": 182705.0}, {"date": "2026-09-11", "close": 0.8048, "volume": 284568.0}, {"date": "2026-09-14", "close": 0.7532, "volume": 215792.0}, {"date": "2026-09-15", "close": 0.7366, "volume": 135474.0}, {"date": "2026-09-16", "close": 0.7743, "volume": 628571.0}, {"date": "2026-09-17", "close": 0.7878, "volume": 202427.0}, {"date": "2026-09-18", "close": 0.7629, "volume": 119276.0}, {"date": "2026-09-21", "close": 0.7924, "volume": 315445.0}, {"date": "2026-09-22", "close": 1.03, "volume": 2737175.0}, {"date": "2026-09-23", "close": 0.9875, "volume": 448637.0}], "refreshing": true}