{"ticker": "APVO", "overview": {"cik": "1671584", "ticker": "APVO", "name": "Aptevo Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001193125-26-328604", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-31", "title": "Form ARS", "accession": "0001193125-26-328465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318056", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290473", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001666270-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001666270-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245818", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241867", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221661", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221593", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208958", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-126278", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-126190", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-100539", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001193125-26-057707", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001127", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-034473", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000430", "price_sensitive": false}, {"form": "424B4", "date": "2026-01-30", "title": "Form 424B4", "accession": "0001193125-26-032011", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-29", "title": "Form CORRESP", "accession": "0001193125-26-029443", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-29", "title": "Form UPLOAD", "accession": "0000000000-26-001091", "price_sensitive": false}, {"form": "S-1", "date": "2026-01-28", "title": "IPO registration", "accession": "0001193125-26-027200", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 20784.11, "sell_n": 2, "sell_sum": 16868647.2605, "net": -16847863.1505, "insiders": 3, "first_date": "2019-06-14", "last_date": "2025-11-10"}, "metrics": {"ticker": "APVO", "has_prices": true, "as_of": "2026-09-18", "last": 1.84, "prev_close": 1.84, "change": 0.0, "change_pct": 0.0, "session_volume": 41298.0, "vwap_5": 1.8161408255695477, "vwap_20": 2.022932719114948, "vwap_60": 2.825417094305467, "vwap_250": 12.203027204802162, "high_52w": 28.0778, "low_52w": 1.71, "avg_volume_20": 218798.4, "sessions": 400, "market_cap": {"value": 2292833.2, "shares": 1246105.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001649553-26-000098", "src": "13DG", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Aptevo Therapeutics Inc.", "who_key": "Aptevo Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aptevo Therapeutics Inc. moves to a 6.3% passive stake in APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/0001649553-26-000098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001193125-26-343080", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Zsolt Harsanyi", "who_key": "Harsanyi Zsolt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312526343080/0001193125-26-343080-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343079", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Jeffrey G. Lamothe", "who_key": "Lamothe Jeffrey G.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679967/000119312526343079/0001193125-26-343079-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343077", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Daphne Taylor", "who_key": "Taylor Daphne", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312526343077/0001193125-26-343077-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343076", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "SoYoung Kwon", "who_key": "Kwon SoYoung", "role": "SVP, GC, BD & Corp Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864406/000119312526343076/0001193125-26-343076-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343072", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679966/000119312526343072/0001193125-26-343072-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343073", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Dirk Huebner", "who_key": "Huebner Dirk", "role": "SVP, CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 634.9200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760345/000119312526343073/0001193125-26-343073-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343070", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Marvin L. White", "who_key": "White Marvin L", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1652.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312526343070/0001193125-26-343070-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343069", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Daniel Abdun-Nabi", "who_key": "Abdun-Nabi Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312526343069/0001193125-26-343069-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343067", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Barbara Lopez Kunz", "who_key": "Kunz Barbara Lopez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679970/000119312526343067/0001193125-26-343067-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-343065", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "John Niederhuber", "who_key": "Niederhuber John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312526343065/0001193125-26-343065-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0001666270-26-000004", "src": "13DG", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Aptevo Therapeutics Inc.", "who_key": "Aptevo Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aptevo Therapeutics Inc. takes a 12.2% passive stake in APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/0001666270-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-05-25", "mins": 232723}, {"id": "0001193125-25-277771", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20134.37, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312525277771/0001193125-25-277771-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0000070858-25-000374", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000007085825000374/0000070858-25-000374-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0000950170-25-105887", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Zsolt Harsanyi", "who_key": "Harsanyi Zsolt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105887/0000950170-25-105887-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105894", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "SoYoung Kwon", "who_key": "Kwon SoYoung", "role": "SVP, GC, BD & Corp Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105894/0000950170-25-105894-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105919", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Barbara Lopez Kunz", "who_key": "Kunz Barbara Lopez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105919/0000950170-25-105919-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105922", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Marvin L. White", "who_key": "White Marvin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105922/0000950170-25-105922-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105930", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Jeffrey G. Lamothe", "who_key": "Lamothe Jeffrey G.", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105930/0000950170-25-105930-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105933", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "John Niederhuber", "who_key": "Niederhuber John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105933/0000950170-25-105933-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105935", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Dirk Huebner", "who_key": "Huebner Dirk", "role": "SVP, CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105935/0000950170-25-105935-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105936", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105936/0000950170-25-105936-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105938", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Daphne Taylor", "who_key": "Taylor Daphne", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105938/0000950170-25-105938-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-105942", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Daniel Abdun-Nabi", "who_key": "Abdun-Nabi Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025105942/0000950170-25-105942-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653203}, {"id": "0000950170-25-097267", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Jeffrey G. Lamothe", "who_key": "Lamothe Jeffrey G.", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097267/0000950170-25-097267-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "0000950170-25-097269", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Marvin L. White", "who_key": "White Marvin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097269/0000950170-25-097269-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "0000950170-25-097271", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "SoYoung Kwon", "who_key": "Kwon SoYoung", "role": "SVP, GC, BD & Corp Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097271/0000950170-25-097271-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "0000950170-25-097272", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Daphne Taylor", "who_key": "Taylor Daphne", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097272/0000950170-25-097272-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "0000950170-25-097274", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "John Niederhuber", "who_key": "Niederhuber John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097274/0000950170-25-097274-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}, {"id": "0000950170-25-097278", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000095017025097278/0000950170-25-097278-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682003}], "recent_buys": [{"id": "0001193125-25-277771", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20134.37, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312525277771/0001193125-25-277771-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001209191-22-033928", "src": "INSIDERS", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "John Niederhuber", "who_key": "Niederhuber John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 649.74, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $649 of APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919122033928/0001209191-22-033928-index.htm", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886003}], "institutional": [{"id": "13DG-0001649553-26-000098", "src": "13DG", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Aptevo Therapeutics Inc.", "who_key": "Aptevo Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aptevo Therapeutics Inc. moves to a 6.3% passive stake in APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/0001649553-26-000098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001666270-26-000004", "src": "13DG", "ticker": "APVO", "cik": "1671584", "company": "Aptevo Therapeutics Inc.", "company_raw": "Aptevo Therapeutics Inc.", "who": "Aptevo Therapeutics Inc.", "who_key": "Aptevo Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aptevo Therapeutics Inc. takes a 12.2% passive stake in APVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/0001666270-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-05-25", "mins": 232723}], "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": "Aptevo Therapeutics Inc. - Common Stock", "new_value": "Aptevo Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001671584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001671584", "applied": 1, "detected_at": "2026-09-10T10:05:02.483478"}]}, "key_people": [{"who": "Kevin C. Tang", "who_key": "TANG KEVIN C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 16868647.2605, "net": -16868647.2605, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10368236.3357, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919121066910/0001209191-21-066910-index.htm"}, {"action": "SELL", "amount": 6500410.924799998, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919121066146/0001209191-21-066146-index.htm"}], "latest": {"action": "SELL", "amount": 10368236.3357, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919121066910/0001209191-21-066910-index.htm"}}, {"who": "Grady Grant III", "who_key": "Grant Grady III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20134.37, "sold": 0, "net": 20134.37, "trades": 1, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20134.37, "date": "2025-11-10", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312525277771/0001193125-25-277771-index.htm"}], "latest": {"action": "BUY", "amount": 20134.37, "date": "2025-11-10", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000119312525277771/0001193125-25-277771-index.htm"}}, {"who": "John Niederhuber", "who_key": "Niederhuber John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 649.74, "sold": 0, "net": 649.74, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 649.74, "date": "2019-06-14", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919122033928/0001209191-22-033928-index.htm"}], "latest": {"action": "BUY", "amount": 649.74, "date": "2019-06-14", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671584/000120919122033928/0001209191-22-033928-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001193125-26-328604", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-31", "title": "Form ARS", "accession": "0001193125-26-328465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318056", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290473", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001666270-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001666270-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245818", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241867", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221661", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221593", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208958", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-126278", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-126190", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-100539", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001193125-26-057707", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001127", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-034473", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-30", "title": "Form EFFECT", "accession": "9999999995-26-000430", "price_sensitive": false}, {"form": "424B4", "date": "2026-01-30", "title": "Form 424B4", "accession": "0001193125-26-032011", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-29", "title": "Form CORRESP", "accession": "0001193125-26-029443", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-29", "title": "Form UPLOAD", "accession": "0000000000-26-001091", "price_sensitive": false}, {"form": "S-1", "date": "2026-01-28", "title": "IPO registration", "accession": "0001193125-26-027200", "price_sensitive": false}], "performance": {"ticker": "APVO", "has_prices": true, "summary": {"n": 2, "avg": -0.9672337725624753, "win_rate": 0.0, "best": -0.9344678001837751, "worst": -0.9999997449411756, "as_of": "2026-09-18"}, "buys": [{"who": "Grant Grady III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20134.37, "date": "2025-11-10", "score": 45.9, "ref_price": 28.0778, "return": -0.9344678001837751}, {"who": "Niederhuber John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 649.74, "date": "2019-06-14", "score": 31.0, "ref_price": 7214022.1162, "return": -0.9999997449411756}]}, "price_series": [{"date": "2016-09-19", "close": 18537453.0787, "volume": null}, {"date": "2016-09-20", "close": 19357694.3653, "volume": null}, {"date": "2016-09-21", "close": 20834128.6813, "volume": null}, {"date": "2016-09-22", "close": 22556635.3833, "volume": null}, {"date": "2016-09-23", "close": 22884731.898, "volume": null}, {"date": "2016-09-26", "close": 22310562.9973, "volume": null}, {"date": "2016-09-27", "close": 22556635.3833, "volume": null}, {"date": "2016-09-28", "close": 21490321.7107, "volume": null}, {"date": "2016-09-29", "close": 20998176.9387, "volume": null}, {"date": "2016-09-30", "close": 20998176.9387, "volume": null}, {"date": "2016-10-03", "close": 20506032.1667, "volume": null}, {"date": "2016-10-04", "close": 21244249.3247, "volume": null}, {"date": "2016-10-05", "close": 22884731.898, "volume": null}, {"date": "2016-10-06", "close": 22638659.512, "volume": null}, {"date": "2016-10-07", "close": 23212828.4127, "volume": null}, {"date": "2016-10-10", "close": 23212828.4127, "volume": null}, {"date": "2016-10-11", "close": 21736394.0967, "volume": null}, {"date": "2016-10-12", "close": 21818418.2253, "volume": null}, {"date": "2016-10-13", "close": 20998176.9387, "volume": null}, {"date": "2016-10-14", "close": 19685790.88, "volume": null}, {"date": "2016-10-17", "close": 19357694.3653, "volume": null}, {"date": "2016-10-18", "close": 19439718.494, "volume": null}, {"date": "2016-10-19", "close": 19029597.8507, "volume": null}, {"date": "2016-10-20", "close": 18947573.722, "volume": null}, {"date": "2016-10-21", "close": 18783525.4647, "volume": null}, {"date": "2016-10-24", "close": 18947573.722, "volume": null}, {"date": "2016-10-25", "close": 18947573.722, "volume": null}, {"date": "2016-10-26", "close": 18783525.4647, "volume": null}, {"date": "2016-10-27", "close": 17881260.0493, "volume": null}, {"date": "2016-10-28", "close": 18045308.3067, "volume": null}, {"date": "2016-10-31", "close": 18127332.4353, "volume": null}, {"date": "2016-11-01", "close": 17225067.02, "volume": null}, {"date": "2016-11-02", "close": 15748632.704, "volume": null}, {"date": "2016-11-03", "close": 15420536.1893, "volume": null}, {"date": "2016-11-04", "close": 15256487.932, "volume": null}, {"date": "2016-11-07", "close": 15666608.5753, "volume": null}, {"date": "2016-11-08", "close": 16076729.2187, "volume": null}, {"date": "2016-11-09", "close": 16322801.6047, "volume": null}, {"date": "2016-11-10", "close": 17143042.8913, "volume": null}, {"date": "2016-11-11", "close": 18373404.8213, "volume": null}, {"date": "2016-11-14", "close": 18947573.722, "volume": null}, {"date": "2016-11-15", "close": 16076729.2187, "volume": null}, {"date": "2016-11-16", "close": 16076729.2187, "volume": null}, {"date": "2016-11-17", "close": 15912680.9613, "volume": null}, {"date": "2016-11-18", "close": 16650898.1193, "volume": null}, {"date": "2016-11-21", "close": 16650898.1193, "volume": null}, {"date": "2016-11-22", "close": 16732922.248, "volume": null}, {"date": "2016-11-23", "close": 16568873.9907, "volume": null}, {"date": "2016-11-25", "close": 16486849.862, "volume": null}, {"date": "2016-11-28", "close": 15174463.8033, "volume": null}, {"date": "2016-11-29", "close": 15584584.4467, "volume": null}, {"date": "2016-11-30", "close": 15584584.4467, "volume": null}, {"date": "2016-12-01", "close": 15256487.932, "volume": null}, {"date": "2016-12-02", "close": 15584584.4467, "volume": null}, {"date": "2016-12-05", "close": 15830656.8327, "volume": null}, {"date": "2016-12-06", "close": 15748632.704, "volume": null}, {"date": "2016-12-07", "close": 15256487.932, "volume": null}, {"date": "2016-12-08", "close": 16240777.476, "volume": null}, {"date": "2016-12-09", "close": 16322801.6047, "volume": null}, {"date": "2016-12-12", "close": 16240777.476, "volume": null}, {"date": "2016-12-13", "close": 16486849.862, "volume": null}, {"date": "2016-12-14", "close": 15830656.8327, "volume": null}, {"date": "2016-12-15", "close": 15010415.546, "volume": null}, {"date": "2016-12-16", "close": 17635187.6633, "volume": null}, {"date": "2016-12-19", "close": 16158753.3473, "volume": null}, {"date": "2016-12-20", "close": 17717211.792, "volume": null}, {"date": "2016-12-21", "close": 17635187.6633, "volume": null}, {"date": "2016-12-22", "close": 17471139.406, "volume": null}, {"date": "2016-12-23", "close": 18045308.3067, "volume": null}, {"date": "2016-12-27", "close": 18619477.2073, "volume": null}, {"date": "2016-12-28", "close": 18209356.564, "volume": null}, {"date": "2016-12-29", "close": 19521742.6227, "volume": null}, {"date": "2016-12-30", "close": 20013887.3947, "volume": null}, {"date": "2017-01-03", "close": 20506032.1667, "volume": null}, {"date": "2017-01-04", "close": 23458900.7987, "volume": null}, {"date": "2017-01-05", "close": 23376876.67, "volume": null}, {"date": "2017-01-06", "close": 21654369.968, "volume": null}, {"date": "2017-01-09", "close": 20916152.81, "volume": null}, {"date": "2017-01-10", "close": 21736394.0967, "volume": null}, {"date": "2017-01-11", "close": 20834128.6813, "volume": null}, {"date": "2017-01-12", "close": 20424008.038, "volume": null}, {"date": "2017-01-13", "close": 21080201.0673, "volume": null}, {"date": "2017-01-17", "close": 21326273.4533, "volume": null}, {"date": "2017-01-18", "close": 21982466.4827, "volume": null}, {"date": "2017-01-19", "close": 21162225.196, "volume": null}, {"date": "2017-01-20", "close": 19275670.2367, "volume": null}, {"date": "2017-01-23", "close": 18865549.5933, "volume": null}, {"date": "2017-01-24", "close": 17881260.0493, "volume": null}, {"date": "2017-01-25", "close": 16650898.1193, "volume": null}, {"date": "2017-01-26", "close": 16896970.5053, "volume": null}, {"date": "2017-01-27", "close": 16814946.3767, "volume": null}, {"date": "2017-01-30", "close": 16650898.1193, "volume": null}, {"date": "2017-01-31", "close": 16322801.6047, "volume": null}, {"date": "2017-02-01", "close": 16322801.6047, "volume": null}, {"date": "2017-02-02", "close": 16158753.3473, "volume": null}, {"date": "2017-02-03", "close": 15748632.704, "volume": null}, {"date": "2017-02-06", "close": 15994705.09, "volume": null}, {"date": "2017-02-07", "close": 16158753.3473, "volume": null}, {"date": "2017-02-08", "close": 15666608.5753, "volume": null}, {"date": "2017-02-09", "close": 15994705.09, "volume": null}, {"date": "2017-02-10", "close": 15994705.09, "volume": null}, {"date": "2017-02-13", "close": 15748632.704, "volume": null}, {"date": "2017-02-14", "close": 15338512.0607, "volume": null}, {"date": "2017-02-15", "close": 15994705.09, "volume": null}, {"date": "2017-02-16", "close": 18373404.8213, "volume": null}, {"date": "2017-02-17", "close": 17471139.406, "volume": null}, {"date": "2017-02-21", "close": 17307091.1487, "volume": null}, {"date": "2017-02-22", "close": 15584584.4467, "volume": null}, {"date": "2017-02-23", "close": 16158753.3473, "volume": null}, {"date": "2017-02-24", "close": 16076729.2187, "volume": null}, {"date": "2017-02-27", "close": 16978994.634, "volume": null}, {"date": "2017-02-28", "close": 16404825.7333, "volume": null}, {"date": "2017-03-01", "close": 16568873.9907, "volume": null}, {"date": "2017-03-02", "close": 15994705.09, "volume": null}, {"date": "2017-03-03", "close": 15748632.704, "volume": null}, {"date": "2017-03-06", "close": 15502560.318, "volume": null}, {"date": "2017-03-07", "close": 15174463.8033, "volume": null}, {"date": "2017-03-08", "close": 14928391.4173, "volume": null}, {"date": "2017-03-09", "close": 14764343.16, "volume": null}, {"date": "2017-03-10", "close": 14600294.9027, "volume": null}, {"date": "2017-03-13", "close": 14928391.4173, "volume": null}, {"date": "2017-03-14", "close": 16322801.6047, "volume": null}, {"date": "2017-03-15", "close": 15420536.1893, "volume": null}, {"date": "2017-03-16", "close": 15584584.4467, "volume": null}, {"date": "2017-03-17", "close": 15994705.09, "volume": null}, {"date": "2017-03-20", "close": 15830656.8327, "volume": null}, {"date": "2017-03-21", "close": 15010415.546, "volume": null}, {"date": "2017-03-22", "close": 15338512.0607, "volume": null}, {"date": "2017-03-23", "close": 15174463.8033, "volume": null}, {"date": "2017-03-24", "close": 14928391.4173, "volume": null}, {"date": "2017-03-27", "close": 15338512.0607, "volume": null}, {"date": "2017-03-28", "close": 15420536.1893, "volume": null}, {"date": "2017-03-29", "close": 15748632.704, "volume": null}, {"date": "2017-03-30", "close": 16076729.2187, "volume": null}, {"date": "2017-03-31", "close": 16896970.5053, "volume": null}, {"date": "2017-04-03", "close": 17061018.7627, "volume": null}, {"date": "2017-04-04", "close": 16322801.6047, "volume": null}, {"date": "2017-04-05", "close": 15502560.318, "volume": null}, {"date": "2017-04-06", "close": 15338512.0607, "volume": null}, {"date": "2017-04-07", "close": 15338512.0607, "volume": null}, {"date": "2017-04-10", "close": 15256487.932, "volume": null}, {"date": "2017-04-11", "close": 15256487.932, "volume": null}, {"date": "2017-04-12", "close": 15338512.0607, "volume": null}, {"date": "2017-04-13", "close": 15666608.5753, "volume": null}, {"date": "2017-04-17", "close": 15830656.8327, "volume": null}, {"date": "2017-04-18", "close": 15994705.09, "volume": null}, {"date": "2017-04-19", "close": 16404825.7333, "volume": null}, {"date": "2017-04-20", "close": 16650898.1193, "volume": null}, {"date": "2017-04-21", "close": 15912680.9613, "volume": null}, {"date": "2017-04-24", "close": 15912680.9613, "volume": null}, {"date": "2017-04-25", "close": 16158753.3473, "volume": null}, {"date": "2017-04-26", "close": 16158753.3473, "volume": null}, {"date": "2017-04-27", "close": 16404825.7333, "volume": null}, {"date": "2017-04-28", "close": 16404825.7333, "volume": null}, {"date": "2017-05-01", "close": 16568873.9907, "volume": null}, {"date": "2017-05-02", "close": 16978994.634, "volume": null}, {"date": "2017-05-03", "close": 16896970.5053, "volume": null}, {"date": "2017-05-04", "close": 17225067.02, "volume": null}, {"date": "2017-05-05", "close": 17225067.02, "volume": null}, {"date": "2017-05-08", "close": 17061018.7627, "volume": null}, {"date": "2017-05-09", "close": 16896970.5053, "volume": null}, {"date": "2017-05-10", "close": 16896970.5053, "volume": null}, {"date": "2017-05-11", "close": 16978994.634, "volume": null}, {"date": "2017-05-12", "close": 16978994.634, "volume": null}, {"date": "2017-05-15", "close": 16978994.634, "volume": null}, {"date": "2017-05-16", "close": 17061018.7627, "volume": null}, {"date": "2017-05-17", "close": 16896970.5053, "volume": null}, {"date": "2017-05-18", "close": 16978994.634, "volume": null}, {"date": "2017-05-19", "close": 17061018.7627, "volume": null}, {"date": "2017-05-22", "close": 17143042.8913, "volume": null}, {"date": "2017-05-23", "close": 16978994.634, "volume": null}, {"date": "2017-05-24", "close": 17225067.02, "volume": null}, {"date": "2017-05-25", "close": 17389115.2773, "volume": null}, {"date": "2017-05-26", "close": 17307091.1487, "volume": null}, {"date": "2017-05-30", "close": 17225067.02, "volume": null}, {"date": "2017-05-31", "close": 17307091.1487, "volume": null}, {"date": "2017-06-01", "close": 17635187.6633, "volume": null}, {"date": "2017-06-02", "close": 17717211.792, "volume": null}, {"date": "2017-06-05", "close": 16322801.6047, "volume": null}, {"date": "2017-06-06", "close": 16896970.5053, "volume": null}, {"date": "2017-06-07", "close": 16486849.862, "volume": null}, {"date": "2017-06-08", "close": 16650898.1193, "volume": null}, {"date": "2017-06-09", "close": 16650898.1193, "volume": null}, {"date": "2017-06-12", "close": 16404825.7333, "volume": null}, {"date": "2017-06-13", "close": 16978994.634, "volume": null}, {"date": "2017-06-14", "close": 17717211.792, "volume": null}, {"date": "2017-06-15", "close": 17225067.02, "volume": null}, {"date": "2017-06-16", "close": 16732922.248, "volume": null}, {"date": "2017-06-19", "close": 17635187.6633, "volume": null}, {"date": "2017-06-20", "close": 18045308.3067, "volume": null}, {"date": "2017-06-21", "close": 19849839.1373, "volume": null}, {"date": "2017-06-22", "close": 20752104.5527, "volume": null}, {"date": "2017-06-23", "close": 18783525.4647, "volume": null}, {"date": "2017-06-26", "close": 18291380.6927, "volume": null}, {"date": "2017-06-27", "close": 17717211.792, "volume": null}, {"date": "2017-06-28", "close": 17881260.0493, "volume": null}, {"date": "2017-06-29", "close": 16568873.9907, "volume": null}, {"date": "2017-06-30", "close": 16978994.634, "volume": null}, {"date": "2017-07-03", "close": 16814946.3767, "volume": null}, {"date": "2017-07-05", "close": 16486849.862, "volume": null}, {"date": "2017-07-06", "close": 15748632.704, "volume": null}, {"date": "2017-07-07", "close": 15666608.5753, "volume": null}, {"date": "2017-07-10", "close": 14682319.0313, "volume": null}, {"date": "2017-07-11", "close": 14928391.4173, "volume": null}, {"date": "2017-07-12", "close": 14846367.2887, "volume": null}, {"date": "2017-07-13", "close": 14846367.2887, "volume": null}, {"date": "2017-07-14", "close": 14600294.9027, "volume": null}, {"date": "2017-07-17", "close": 14600294.9027, "volume": null}, {"date": "2017-07-18", "close": 14436246.6453, "volume": null}, {"date": "2017-07-19", "close": 14108150.1307, "volume": null}, {"date": "2017-07-20", "close": 13862077.7447, "volume": null}, {"date": "2017-07-21", "close": 14928391.4173, "volume": null}, {"date": "2017-07-24", "close": 15338512.0607, "volume": null}, {"date": "2017-07-25", "close": 15994705.09, "volume": null}, {"date": "2017-07-26", "close": 15420536.1893, "volume": null}, {"date": "2017-07-27", "close": 15584584.4467, "volume": null}, {"date": "2017-07-28", "close": 15748632.704, "volume": null}, {"date": "2017-07-31", "close": 15092439.6747, "volume": null}, {"date": "2017-08-01", "close": 15010415.546, "volume": null}, {"date": "2017-08-02", "close": 14518270.774, "volume": null}, {"date": "2017-08-03", "close": 14436246.6453, "volume": null}, {"date": "2017-08-04", "close": 15338512.0607, "volume": null}, {"date": "2017-08-07", "close": 14518270.774, "volume": null}, {"date": "2017-08-08", "close": 14108150.1307, "volume": null}, {"date": "2017-08-09", "close": 13287908.844, "volume": null}, {"date": "2017-08-10", "close": 14354222.5167, "volume": null}, {"date": "2017-08-11", "close": 13780053.616, "volume": null}, {"date": "2017-08-14", "close": 13944101.8733, "volume": null}, {"date": "2017-08-15", "close": 14108150.1307, "volume": null}, {"date": "2017-08-16", "close": 14108150.1307, "volume": null}, {"date": "2017-08-17", "close": 13698029.4873, "volume": null}, {"date": "2017-08-18", "close": 13698029.4873, "volume": null}, {"date": "2017-08-21", "close": 13041836.458, "volume": null}, {"date": "2017-08-22", "close": 12631715.8147, "volume": null}, {"date": "2017-08-23", "close": 11975522.7853, "volume": null}, {"date": "2017-08-24", "close": 10991233.2413, "volume": null}, {"date": "2017-08-25", "close": 10417064.3407, "volume": null}, {"date": "2017-08-28", "close": 9760871.3113, "volume": null}, {"date": "2017-08-29", "close": 10991233.2413, "volume": null}, {"date": "2017-08-30", "close": 10335040.212, "volume": null}, {"date": "2017-08-31", "close": 10909209.1127, "volume": null}, {"date": "2017-09-01", "close": 17307091.1487, "volume": 1.0}, {"date": "2017-09-05", "close": 17799235.9207, "volume": null}, {"date": "2017-09-06", "close": 15912680.9613, "volume": null}, {"date": "2017-09-07", "close": 15502560.318, "volume": null}, {"date": "2017-09-08", "close": 15174463.8033, "volume": null}, {"date": "2017-09-11", "close": 15256487.932, "volume": null}, {"date": "2017-09-12", "close": 14518270.774, "volume": null}, {"date": "2017-09-13", "close": 14846367.2887, "volume": null}, {"date": "2017-09-14", "close": 15666608.5753, "volume": null}, {"date": "2017-09-15", "close": 17307091.1487, "volume": null}, {"date": "2017-09-18", "close": 16650898.1193, "volume": null}, {"date": "2017-09-19", "close": 16732922.248, "volume": null}, {"date": "2017-09-20", "close": 16322801.6047, "volume": null}, {"date": "2017-09-21", "close": 15994705.09, "volume": null}, {"date": "2017-09-22", "close": 15994705.09, "volume": null}, {"date": "2017-09-25", "close": 16650898.1193, "volume": null}, {"date": "2017-09-26", "close": 17471139.406, "volume": null}, {"date": "2017-09-27", "close": 18127332.4353, "volume": null}, {"date": "2017-09-28", "close": 17717211.792, "volume": null}, {"date": "2017-09-29", "close": 18783525.4647, "volume": null}, {"date": "2017-10-02", "close": 18045308.3067, "volume": null}, {"date": "2017-10-03", "close": 18373404.8213, "volume": null}, {"date": "2017-10-04", "close": 19029597.8507, "volume": null}, {"date": "2017-10-05", "close": 22392587.126, "volume": 2.0}, {"date": "2017-10-06", "close": 22146514.74, "volume": null}, {"date": "2017-10-09", "close": 20670080.424, "volume": null}, {"date": "2017-10-10", "close": 21572345.8393, "volume": null}, {"date": "2017-10-11", "close": 21162225.196, "volume": null}, {"date": "2017-10-12", "close": 20259959.7807, "volume": null}, {"date": "2017-10-13", "close": 19931863.266, "volume": null}, {"date": "2017-10-16", "close": 18701501.336, "volume": null}, {"date": "2017-10-17", "close": 19767815.0087, "volume": null}, {"date": "2017-10-18", "close": 19029597.8507, "volume": null}, {"date": "2017-10-19", "close": 19521742.6227, "volume": null}, {"date": "2017-10-20", "close": 19357694.3653, "volume": null}, {"date": "2017-10-23", "close": 18947573.722, "volume": null}, {"date": "2017-10-24", "close": 19931863.266, "volume": null}, {"date": "2017-10-25", "close": 19849839.1373, "volume": null}, {"date": "2017-10-26", "close": 21900442.354, "volume": null}, {"date": "2017-10-27", "close": 22802707.7693, "volume": null}, {"date": "2017-10-30", "close": 21572345.8393, "volume": null}, {"date": "2017-10-31", "close": 23417888.7343, "volume": null}, {"date": "2017-11-01", "close": 22720683.6407, "volume": null}, {"date": "2017-11-02", "close": 21900442.354, "volume": null}, {"date": "2017-11-03", "close": 22802707.7693, "volume": null}, {"date": "2017-11-06", "close": 25509504.0153, "volume": null}, {"date": "2017-11-07", "close": 23622949.056, "volume": null}, {"date": "2017-11-08", "close": 23458900.7987, "volume": null}, {"date": "2017-11-09", "close": 24935335.1147, "volume": null}, {"date": "2017-11-10", "close": 24771286.8573, "volume": null}, {"date": "2017-11-13", "close": 21654369.968, "volume": null}, {"date": "2017-11-14", "close": 21572345.8393, "volume": null}, {"date": "2017-11-15", "close": 22556635.3833, "volume": null}, {"date": "2017-11-16", "close": 23376876.67, "volume": null}, {"date": "2017-11-17", "close": 23540924.9273, "volume": null}, {"date": "2017-11-20", "close": 23376876.67, "volume": null}, {"date": "2017-11-21", "close": 23704973.1847, "volume": null}, {"date": "2017-11-22", "close": 25099383.372, "volume": null}, {"date": "2017-11-24", "close": 25427479.8867, "volume": null}, {"date": "2017-11-27", "close": 24361166.214, "volume": null}, {"date": "2017-11-28", "close": 24361166.214, "volume": null}, {"date": "2017-11-29", "close": 24443190.3427, "volume": null}, {"date": "2017-11-30", "close": 24689262.7287, "volume": null}, {"date": "2017-12-01", "close": 24525214.4713, "volume": null}, {"date": "2017-12-04", "close": 28298324.39, "volume": null}, {"date": "2017-12-05", "close": 28544396.776, "volume": null}, {"date": "2017-12-06", "close": 30759048.25, "volume": null}, {"date": "2017-12-07", "close": 30923096.5073, "volume": null}, {"date": "2017-12-08", "close": 34696206.426, "volume": null}, {"date": "2017-12-11", "close": 32727627.338, "volume": null}, {"date": "2017-12-12", "close": 31989410.18, "volume": null}, {"date": "2017-12-13", "close": 34368109.9113, "volume": null}, {"date": "2017-12-14", "close": 32645603.2093, "volume": null}, {"date": "2017-12-15", "close": 34286085.7826, "volume": null}, {"date": "2017-12-18", "close": 33383820.3673, "volume": null}, {"date": "2017-12-19", "close": 32891675.5953, "volume": null}, {"date": "2017-12-20", "close": 33875965.1393, "volume": null}, {"date": "2017-12-21", "close": 34778230.5546, "volume": null}, {"date": "2017-12-22", "close": 34286085.7826, "volume": null}, {"date": "2017-12-26", "close": 34942278.812, "volume": null}, {"date": "2017-12-27", "close": 34368109.9113, "volume": null}, {"date": "2017-12-28", "close": 34696206.426, "volume": null}, {"date": "2017-12-29", "close": 34778230.5546, "volume": null}, {"date": "2018-01-02", "close": 38961461.1166, "volume": null}, {"date": "2018-01-03", "close": 38141219.83, "volume": null}, {"date": "2018-01-04", "close": 38223243.9586, "volume": null}, {"date": "2018-01-05", "close": 38387292.216, "volume": null}, {"date": "2018-01-08", "close": 35106327.0693, "volume": null}, {"date": "2018-01-09", "close": 36090616.6133, "volume": null}, {"date": "2018-01-10", "close": 37074906.1573, "volume": null}, {"date": "2018-01-11", "close": 36664785.514, "volume": null}, {"date": "2018-01-12", "close": 36090616.6133, "volume": null}, {"date": "2018-01-16", "close": 25796588.4656, "volume": null}, {"date": "2018-01-17", "close": 28380348.5186, "volume": null}, {"date": "2018-01-18", "close": 27396058.9746, "volume": null}, {"date": "2018-01-19", "close": 27314034.846, "volume": null}, {"date": "2018-01-22", "close": 29282613.934, "volume": null}, {"date": "2018-01-23", "close": 28872493.2906, "volume": null}, {"date": "2018-01-24", "close": 27888203.7466, "volume": null}, {"date": "2018-01-25", "close": 27478083.1033, "volume": null}, {"date": "2018-01-26", "close": 27642131.3606, "volume": null}, {"date": "2018-01-29", "close": 29692734.5773, "volume": null}, {"date": "2018-01-30", "close": 27888203.7466, "volume": null}, {"date": "2018-01-31", "close": 27806179.618, "volume": null}, {"date": "2018-02-01", "close": 27642131.3606, "volume": null}, {"date": "2018-02-02", "close": 26575817.688, "volume": null}, {"date": "2018-02-05", "close": 25099383.372, "volume": null}, {"date": "2018-02-06", "close": 24607238.6, "volume": null}, {"date": "2018-02-07", "close": 26083672.916, "volume": null}, {"date": "2018-02-08", "close": 24689262.7287, "volume": null}, {"date": "2018-02-09", "close": 25263431.6293, "volume": null}, {"date": "2018-02-12", "close": 25837600.53, "volume": null}, {"date": "2018-02-13", "close": 26821890.074, "volume": null}, {"date": "2018-02-14", "close": 27560107.232, "volume": null}, {"date": "2018-02-15", "close": 27149986.5886, "volume": null}, {"date": "2018-02-16", "close": 26985938.3313, "volume": null}, {"date": "2018-02-20", "close": 26739865.9453, "volume": null}, {"date": "2018-02-21", "close": 25755576.4013, "volume": null}, {"date": "2018-02-22", "close": 26821890.074, "volume": null}, {"date": "2018-02-23", "close": 26903914.2026, "volume": null}, {"date": "2018-02-26", "close": 27067962.46, "volume": null}, {"date": "2018-02-27", "close": 27396058.9746, "volume": null}, {"date": "2018-02-28", "close": 26001648.7873, "volume": null}, {"date": "2018-03-01", "close": 24935335.1147, "volume": null}, {"date": "2018-03-02", "close": 26165697.0446, "volume": null}, {"date": "2018-03-05", "close": 25755576.4013, "volume": null}, {"date": "2018-03-06", "close": 24935335.1147, "volume": null}, {"date": "2018-03-07", "close": 25263431.6293, "volume": null}, {"date": "2018-03-08", "close": 24689262.7287, "volume": null}, {"date": "2018-03-09", "close": 25673552.2726, "volume": null}, {"date": "2018-03-12", "close": 26411769.4306, "volume": null}, {"date": "2018-03-13", "close": 27724155.4893, "volume": null}, {"date": "2018-03-14", "close": 24853310.986, "volume": null}, {"date": "2018-03-15", "close": 24853310.986, "volume": null}, {"date": "2018-03-16", "close": 24279142.0853, "volume": null}, {"date": "2018-03-19", "close": 23951045.5707, "volume": null}, {"date": "2018-03-20", "close": 23458900.7987, "volume": null}, {"date": "2018-03-21", "close": 25181407.5007, "volume": null}, {"date": "2018-03-22", "close": 24443190.3427, "volume": null}, {"date": "2018-03-23", "close": 25017359.2433, "volume": null}, {"date": "2018-03-26", "close": 26247721.1733, "volume": null}, {"date": "2018-03-27", "close": 26411769.4306, "volume": null}, {"date": "2018-03-28", "close": 27560107.232, "volume": null}, {"date": "2018-03-29", "close": 26821890.074, "volume": null}, {"date": "2018-04-02", "close": 25919624.6586, "volume": null}, {"date": "2018-04-03", "close": 27232010.7173, "volume": null}, {"date": "2018-04-04", "close": 28544396.776, "volume": null}, {"date": "2018-04-05", "close": 28134276.1326, "volume": null}, {"date": "2018-04-06", "close": 26001648.7873, "volume": null}, {"date": "2018-04-09", "close": 27067962.46, "volume": null}, {"date": "2018-04-10", "close": 26903914.2026, "volume": null}, {"date": "2018-04-11", "close": 31087144.7646, "volume": null}, {"date": "2018-04-12", "close": 33629892.7533, "volume": null}, {"date": "2018-04-13", "close": 31005120.636, "volume": null}, {"date": "2018-04-16", "close": 36582761.3853, "volume": null}, {"date": "2018-04-17", "close": 35352399.4553, "volume": null}, {"date": "2018-04-18", "close": 36582761.3853, "volume": null}, {"date": "2018-04-19", "close": 35270375.3266, "volume": null}, {"date": "2018-04-20", "close": 35106327.0693, "volume": null}, {"date": "2018-04-23", "close": 34368109.9113, "volume": null}, {"date": "2018-04-24", "close": 34450134.04, "volume": null}, {"date": "2018-04-25", "close": 34614182.2973, "volume": null}, {"date": "2018-04-26", "close": 36418713.128, "volume": null}, {"date": "2018-04-27", "close": 36254664.8706, "volume": null}, {"date": "2018-04-30", "close": 36336688.9993, "volume": null}, {"date": "2018-05-01", "close": 35680495.97, "volume": null}, {"date": "2018-05-02", "close": 35926568.356, "volume": null}, {"date": "2018-05-03", "close": 33793941.0106, "volume": null}, {"date": "2018-05-04", "close": 35106327.0693, "volume": null}, {"date": "2018-05-07", "close": 35598471.8413, "volume": null}, {"date": "2018-05-08", "close": 34532158.1686, "volume": null}, {"date": "2018-05-09", "close": 35762520.0986, "volume": null}, {"date": "2018-05-10", "close": 40848016.076, "volume": null}, {"date": "2018-05-11", "close": 40930040.2046, "volume": null}, {"date": "2018-05-14", "close": 40765991.9473, "volume": null}, {"date": "2018-05-15", "close": 47738042.884, "volume": null}, {"date": "2018-05-16", "close": 46507680.954, "volume": null}, {"date": "2018-05-17", "close": 48722332.428, "volume": null}, {"date": "2018-05-18", "close": 46507680.954, "volume": null}, {"date": "2018-05-21", "close": 46015536.182, "volume": null}, {"date": "2018-05-22", "close": 46261608.568, "volume": null}, {"date": "2018-05-23", "close": 45523391.41, "volume": null}, {"date": "2018-05-24", "close": 44785174.252, "volume": null}, {"date": "2018-05-25", "close": 44539101.866, "volume": null}, {"date": "2018-05-29", "close": 45031246.638, "volume": null}, {"date": "2018-05-30", "close": 44621125.9946, "volume": null}, {"date": "2018-05-31", "close": 45605415.5386, "volume": null}, {"date": "2018-06-01", "close": 45031246.638, "volume": null}, {"date": "2018-06-04", "close": 43882908.8366, "volume": null}, {"date": "2018-06-05", "close": 43718860.5793, "volume": null}, {"date": "2018-06-06", "close": 42734571.0353, "volume": null}, {"date": "2018-06-07", "close": 41750281.4913, "volume": null}, {"date": "2018-06-08", "close": 41094088.462, "volume": null}, {"date": "2018-06-11", "close": 41914329.7486, "volume": null}, {"date": "2018-06-12", "close": 41586233.234, "volume": null}, {"date": "2018-06-13", "close": 42980643.4213, "volume": null}, {"date": "2018-06-14", "close": 41340160.848, "volume": null}, {"date": "2018-06-15", "close": 40519919.5613, "volume": null}, {"date": "2018-06-18", "close": 40848016.076, "volume": null}, {"date": "2018-06-19", "close": 40027774.7893, "volume": null}, {"date": "2018-06-20", "close": 42078378.006, "volume": null}, {"date": "2018-06-21", "close": 46343632.6966, "volume": null}, {"date": "2018-06-22", "close": 45441367.2813, "volume": null}, {"date": "2018-06-25", "close": 43472788.1933, "volume": null}, {"date": "2018-06-26", "close": 45195294.8953, "volume": null}, {"date": "2018-06-27", "close": 42652546.9066, "volume": null}, {"date": "2018-06-28", "close": 41504209.1053, "volume": null}, {"date": "2018-06-29", "close": 40930040.2046, "volume": null}, {"date": "2018-07-02", "close": 41750281.4913, "volume": null}, {"date": "2018-07-03", "close": 40930040.2046, "volume": null}, {"date": "2018-07-05", "close": 40683967.8186, "volume": null}, {"date": "2018-07-06", "close": 41750281.4913, "volume": null}, {"date": "2018-07-09", "close": 42406474.5206, "volume": null}, {"date": "2018-07-10", "close": 41094088.462, "volume": null}, {"date": "2018-07-11", "close": 41668257.3626, "volume": null}, {"date": "2018-07-12", "close": 41504209.1053, "volume": null}, {"date": "2018-07-13", "close": 40765991.9473, "volume": null}, {"date": "2018-07-16", "close": 37649075.058, "volume": null}, {"date": "2018-07-17", "close": 38879436.988, "volume": null}, {"date": "2018-07-18", "close": 38797412.8593, "volume": null}, {"date": "2018-07-19", "close": 40519919.5613, "volume": null}, {"date": "2018-07-20", "close": 40191823.0466, "volume": null}, {"date": "2018-07-23", "close": 40519919.5613, "volume": null}, {"date": "2018-07-24", "close": 39289557.6313, "volume": null}, {"date": "2018-07-25", "close": 41422184.9766, "volume": null}, {"date": "2018-07-26", "close": 40848016.076, "volume": null}, {"date": "2018-07-27", "close": 39125509.374, "volume": null}, {"date": "2018-07-30", "close": 36008592.4846, "volume": null}, {"date": "2018-07-31", "close": 34614182.2973, "volume": null}, {"date": "2018-08-01", "close": 35352399.4553, "volume": null}, {"date": "2018-08-02", "close": 35926568.356, "volume": null}, {"date": "2018-08-03", "close": 36500737.2566, "volume": null}, {"date": "2018-08-06", "close": 36910857.9, "volume": null}, {"date": "2018-08-07", "close": 36992882.0286, "volume": null}, {"date": "2018-08-08", "close": 36910857.9, "volume": null}, {"date": "2018-08-09", "close": 36910857.9, "volume": null}, {"date": "2018-08-10", "close": 39617654.146, "volume": null}, {"date": "2018-08-13", "close": 41258136.7193, "volume": null}, {"date": "2018-08-14", "close": 43226715.8073, "volume": null}, {"date": "2018-08-15", "close": 44539101.866, "volume": null}, {"date": "2018-08-16", "close": 46179584.4393, "volume": null}, {"date": "2018-08-17", "close": 44293029.48, "volume": null}, {"date": "2018-08-20", "close": 43472788.1933, "volume": null}, {"date": "2018-08-21", "close": 42570522.778, "volume": null}, {"date": "2018-08-22", "close": 44293029.48, "volume": null}, {"date": "2018-08-23", "close": 45195294.8953, "volume": null}, {"date": "2018-08-24", "close": 43800884.708, "volume": null}, {"date": "2018-08-27", "close": 43718860.5793, "volume": null}, {"date": "2018-08-28", "close": 43062667.55, "volume": null}, {"date": "2018-08-29", "close": 43390764.0646, "volume": null}, {"date": "2018-08-30", "close": 45031246.638, "volume": null}, {"date": "2018-08-31", "close": 45277319.024, "volume": null}, {"date": "2018-09-04", "close": 45277319.024, "volume": null}, {"date": "2018-09-05", "close": 44621125.9946, "volume": null}, {"date": "2018-09-06", "close": 43800884.708, "volume": null}, {"date": "2018-09-07", "close": 42488498.6493, "volume": null}, {"date": "2018-09-10", "close": 42570522.778, "volume": null}, {"date": "2018-09-11", "close": 41914329.7486, "volume": null}, {"date": "2018-09-12", "close": 41832305.62, "volume": null}, {"date": "2018-09-13", "close": 41258136.7193, "volume": null}, {"date": "2018-09-14", "close": 41668257.3626, "volume": null}, {"date": "2018-09-17", "close": 39945750.6606, "volume": null}, {"date": "2018-09-18", "close": 39617654.146, "volume": null}, {"date": "2018-09-19", "close": 41750281.4913, "volume": null}, {"date": "2018-09-20", "close": 41914329.7486, "volume": null}, {"date": "2018-09-21", "close": 40601943.69, "volume": null}, {"date": "2018-09-24", "close": 41340160.848, "volume": null}, {"date": "2018-09-25", "close": 41750281.4913, "volume": null}, {"date": "2018-09-26", "close": 41422184.9766, "volume": null}, {"date": "2018-09-27", "close": 41422184.9766, "volume": null}, {"date": "2018-09-28", "close": 41668257.3626, "volume": null}, {"date": "2018-10-01", "close": 40519919.5613, "volume": null}, {"date": "2018-10-02", "close": 38961461.1166, "volume": null}, {"date": "2018-10-03", "close": 37567050.9293, "volume": null}, {"date": "2018-10-04", "close": 37403002.672, "volume": null}, {"date": "2018-10-05", "close": 37320978.5433, "volume": null}, {"date": "2018-10-08", "close": 37731099.1866, "volume": null}, {"date": "2018-10-09", "close": 37074906.1573, "volume": null}, {"date": "2018-10-10", "close": 35516447.7126, "volume": null}, {"date": "2018-10-11", "close": 35598471.8413, "volume": null}, {"date": "2018-10-12", "close": 34917671.5734, "volume": null}, {"date": "2018-10-15", "close": 35352399.4553, "volume": null}, {"date": "2018-10-16", "close": 36008592.4846, "volume": null}, {"date": "2018-10-17", "close": 35680495.97, "volume": null}, {"date": "2018-10-18", "close": 35024302.9406, "volume": null}, {"date": "2018-10-19", "close": 32973699.724, "volume": null}, {"date": "2018-10-22", "close": 31169168.8933, "volume": null}, {"date": "2018-10-23", "close": 29938806.9633, "volume": null}, {"date": "2018-10-24", "close": 26083672.916, "volume": null}, {"date": "2018-10-25", "close": 26247721.1733, "volume": null}, {"date": "2018-10-26", "close": 25428300.1279, "volume": null}, {"date": "2018-10-29", "close": 23869021.442, "volume": null}, {"date": "2018-10-30", "close": 29446662.1913, "volume": null}, {"date": "2018-10-31", "close": 27642131.3606, "volume": null}, {"date": "2018-11-01", "close": 30841072.3786, "volume": null}, {"date": "2018-11-02", "close": 29774758.706, "volume": null}, {"date": "2018-11-05", "close": 30102855.2206, "volume": null}, {"date": "2018-11-06", "close": 30677024.1213, "volume": null}, {"date": "2018-11-07", "close": 28462372.6473, "volume": null}, {"date": "2018-11-08", "close": 29282613.934, "volume": null}, {"date": "2018-11-09", "close": 27560107.232, "volume": null}, {"date": "2018-11-12", "close": 26739865.9453, "volume": null}, {"date": "2018-11-13", "close": 26575817.688, "volume": null}, {"date": "2018-11-14", "close": 25427479.8867, "volume": null}, {"date": "2018-11-15", "close": 21982466.4827, "volume": null}, {"date": "2018-11-16", "close": 23376876.67, "volume": null}, {"date": "2018-11-19", "close": 21572345.8393, "volume": null}, {"date": "2018-11-20", "close": 20506032.1667, "volume": null}, {"date": "2018-11-21", "close": 21490321.7107, "volume": null}, {"date": "2018-11-23", "close": 21326273.4533, "volume": null}, {"date": "2018-11-26", "close": 20341983.9093, "volume": null}, {"date": "2018-11-27", "close": 19685790.88, "volume": null}, {"date": "2018-11-28", "close": 18619477.2073, "volume": null}, {"date": "2018-11-29", "close": 19521742.6227, "volume": null}, {"date": "2018-11-30", "close": 18865549.5933, "volume": null}, {"date": "2018-12-03", "close": 20341983.9093, "volume": null}, {"date": "2018-12-04", "close": 19767815.0087, "volume": null}, {"date": "2018-12-06", "close": 18537453.0787, "volume": null}, {"date": "2018-12-07", "close": 18045308.3067, "volume": null}, {"date": "2018-12-10", "close": 16814946.3767, "volume": null}, {"date": "2018-12-11", "close": 16404825.7333, "volume": null}, {"date": "2018-12-12", "close": 17635187.6633, "volume": null}, {"date": "2018-12-13", "close": 16404825.7333, "volume": null}, {"date": "2018-12-14", "close": 15994705.09, "volume": null}, {"date": "2018-12-17", "close": 15338512.0607, "volume": null}, {"date": "2018-12-18", "close": 13451957.1013, "volume": null}, {"date": "2018-12-19", "close": 13041836.458, "volume": null}, {"date": "2018-12-20", "close": 11483378.0133, "volume": null}, {"date": "2018-12-21", "close": 10417064.3407, "volume": null}, {"date": "2018-12-24", "close": 10170991.9547, "volume": null}, {"date": "2018-12-26", "close": 10663136.7267, "volume": null}, {"date": "2018-12-27", "close": 10663136.7267, "volume": null}, {"date": "2018-12-28", "close": 10745160.8553, "volume": null}, {"date": "2018-12-31", "close": 10417064.3407, "volume": null}, {"date": "2019-01-02", "close": 11647426.2707, "volume": null}, {"date": "2019-01-03", "close": 11975522.7853, "volume": null}, {"date": "2019-01-04", "close": 12385643.4287, "volume": null}, {"date": "2019-01-07", "close": 12877788.2007, "volume": null}, {"date": "2019-01-08", "close": 12631715.8147, "volume": null}, {"date": "2019-01-09", "close": 13205884.7153, "volume": null}, {"date": "2019-01-10", "close": 13123860.5867, "volume": null}, {"date": "2019-01-11", "close": 13041836.458, "volume": null}, {"date": "2019-01-14", "close": 13287908.844, "volume": null}, {"date": "2019-01-15", "close": 13533981.23, "volume": null}, {"date": "2019-01-16", "close": 12959812.3293, "volume": null}, {"date": "2019-01-17", "close": 12877788.2007, "volume": null}, {"date": "2019-01-18", "close": 13205884.7153, "volume": null}, {"date": "2019-01-22", "close": 12139571.0427, "volume": null}, {"date": "2019-01-23", "close": 11893498.6567, "volume": null}, {"date": "2019-01-24", "close": 11565402.142, "volume": null}, {"date": "2019-01-25", "close": 11729450.3993, "volume": null}, {"date": "2019-01-28", "close": 11811474.528, "volume": null}, {"date": "2019-01-29", "close": 11729450.3993, "volume": null}, {"date": "2019-01-30", "close": 11647426.2707, "volume": null}, {"date": "2019-01-31", "close": 13123860.5867, "volume": null}, {"date": "2019-02-01", "close": 14026126.002, "volume": null}, {"date": "2019-02-04", "close": 15010415.546, "volume": null}, {"date": "2019-02-05", "close": 14846367.2887, "volume": null}, {"date": "2019-02-06", "close": 15338512.0607, "volume": null}, {"date": "2019-02-07", "close": 14518270.774, "volume": null}, {"date": "2019-02-08", "close": 14436246.6453, "volume": null}, {"date": "2019-02-11", "close": 14354222.5167, "volume": null}, {"date": "2019-02-12", "close": 14026126.002, "volume": null}, {"date": "2019-02-13", "close": 14518270.774, "volume": null}, {"date": "2019-02-14", "close": 13616005.3587, "volume": null}, {"date": "2019-02-15", "close": 13287908.844, "volume": null}, {"date": "2019-02-19", "close": 13862077.7447, "volume": null}, {"date": "2019-02-20", "close": 13616005.3587, "volume": null}, {"date": "2019-02-21", "close": 13698029.4873, "volume": null}, {"date": "2019-02-22", "close": 13451957.1013, "volume": null}, {"date": "2019-02-25", "close": 13451957.1013, "volume": null}, {"date": "2019-02-26", "close": 13287908.844, "volume": null}, {"date": "2019-02-27", "close": 12795764.072, "volume": null}, {"date": "2019-02-28", "close": 12467667.5573, "volume": null}, {"date": "2019-03-01", "close": 12877788.2007, "volume": null}, {"date": "2019-03-04", "close": 11729450.3993, "volume": null}, {"date": "2019-03-05", "close": 11483378.0133, "volume": null}, {"date": "2019-03-06", "close": 12139571.0427, "volume": null}, {"date": "2019-03-07", "close": 7259135.387, "volume": 1.0}, {"date": "2019-03-08", "close": 6931038.8723, "volume": null}, {"date": "2019-03-11", "close": 6931038.8723, "volume": null}, {"date": "2019-03-12", "close": 6931038.8723, "volume": null}, {"date": "2019-03-13", "close": 7100008.5774, "volume": null}, {"date": "2019-03-14", "close": 6972050.9367, "volume": null}, {"date": "2019-03-15", "close": 6725978.5507, "volume": null}, {"date": "2019-03-18", "close": 7136099.194, "volume": null}, {"date": "2019-03-19", "close": 6932679.3549, "volume": null}, {"date": "2019-03-20", "close": 6849014.7437, "volume": null}, {"date": "2019-03-21", "close": 6897408.9796, "volume": null}, {"date": "2019-03-22", "close": 7464195.7087, "volume": null}, {"date": "2019-03-25", "close": 7962082.1697, "volume": null}, {"date": "2019-03-26", "close": 7455993.2958, "volume": null}, {"date": "2019-03-27", "close": 7111491.9554, "volume": null}, {"date": "2019-03-28", "close": 7320653.4835, "volume": null}, {"date": "2019-03-29", "close": 7382171.58, "volume": null}, {"date": "2019-04-01", "close": 7626603.4834, "volume": null}, {"date": "2019-04-02", "close": 7509308.9794, "volume": null}, {"date": "2019-04-03", "close": 7021265.4139, "volume": null}, {"date": "2019-04-04", "close": 6972050.9367, "volume": null}, {"date": "2019-04-05", "close": 6828508.7115, "volume": null}, {"date": "2019-04-08", "close": 6766990.615, "volume": null}, {"date": "2019-04-09", "close": 6594739.9448, "volume": null}, {"date": "2019-04-10", "close": 6725978.5507, "volume": null}, {"date": "2019-04-11", "close": 7054075.0653, "volume": null}, {"date": "2019-04-12", "close": 6808002.6793, "volume": null}, {"date": "2019-04-15", "close": 6766990.615, "volume": null}, {"date": "2019-04-16", "close": 6709573.7249, "volume": null}, {"date": "2019-04-17", "close": 6479906.1647, "volume": null}, {"date": "2019-04-18", "close": 6643954.422, "volume": null}, {"date": "2019-04-22", "close": 6529120.6419, "volume": null}, {"date": "2019-04-23", "close": 6479906.1647, "volume": null}, {"date": "2019-04-24", "close": 6160012.0629, "volume": null}, {"date": "2019-04-25", "close": 6008267.4248, "volume": null}, {"date": "2019-04-26", "close": 6192821.7143, "volume": null}, {"date": "2019-04-29", "close": 6293711.3926, "volume": null}, {"date": "2019-04-30", "close": 5971356.5669, "volume": null}, {"date": "2019-05-01", "close": 5782701.071, "volume": null}, {"date": "2019-05-02", "close": 5741689.0067, "volume": null}, {"date": "2019-05-03", "close": 5976278.0146, "volume": null}, {"date": "2019-05-06", "close": 6259261.2585, "volume": null}, {"date": "2019-05-07", "close": 6614425.7357, "volume": null}, {"date": "2019-05-08", "close": 6808002.6793, "volume": null}, {"date": "2019-05-09", "close": 6640673.4568, "volume": null}, {"date": "2019-05-10", "close": 6684146.245, "volume": null}, {"date": "2019-05-13", "close": 6401983.2424, "volume": null}, {"date": "2019-05-14", "close": 6407724.9314, "volume": null}, {"date": "2019-05-15", "close": 6479906.1647, "volume": null}, {"date": "2019-05-16", "close": 6480726.4059, "volume": null}, {"date": "2019-05-17", "close": 6472523.9931, "volume": null}, {"date": "2019-05-20", "close": 6284688.7384, "volume": null}, {"date": "2019-05-21", "close": 6232193.2961, "volume": null}, {"date": "2019-05-22", "close": 6077987.9342, "volume": null}, {"date": "2019-05-23", "close": 5913119.4356, "volume": null}, {"date": "2019-05-24", "close": 5826173.8592, "volume": null}, {"date": "2019-05-28", "close": 5969716.0844, "volume": null}, {"date": "2019-05-29", "close": 5944288.6045, "volume": null}, {"date": "2019-05-30", "close": 5861140.7452, "volume": null}, {"date": "2019-05-31", "close": 5946749.3283, "volume": null}, {"date": "2019-06-03", "close": 5979558.9798, "volume": null}, {"date": "2019-06-04", "close": 6178877.6125, "volume": null}, {"date": "2019-06-05", "close": 6262542.2237, "volume": null}, {"date": "2019-06-06", "close": 6160012.0629, "volume": null}, {"date": "2019-06-07", "close": 6570132.7062, "volume": null}, {"date": "2019-06-10", "close": 6972050.9367, "volume": null}, {"date": "2019-06-11", "close": 7054075.0653, "volume": null}, {"date": "2019-06-12", "close": 6703832.0359, "volume": null}, {"date": "2019-06-13", "close": 7054075.0653, "volume": null}, {"date": "2019-06-14", "close": 7214022.1162, "volume": null}, {"date": "2019-06-17", "close": 7281281.9017, "volume": null}, {"date": "2019-06-18", "close": 7505207.773, "volume": null}, {"date": "2019-06-19", "close": 7906305.7622, "volume": null}, {"date": "2019-06-20", "close": 7915328.4163, "volume": null}, {"date": "2019-06-21", "close": 7835765.0115, "volume": null}, {"date": "2019-06-24", "close": 7710268.0947, "volume": null}, {"date": "2019-06-25", "close": 7248472.2503, "volume": null}, {"date": "2019-06-26", "close": 7297686.7275, "volume": null}, {"date": "2019-06-27", "close": 7019624.9313, "volume": null}, {"date": "2019-06-28", "close": 7271439.0063, "volume": null}, {"date": "2019-07-01", "close": 7178751.7409, "volume": null}, {"date": "2019-07-02", "close": 6996658.1753, "volume": null}, {"date": "2019-07-03", "close": 6903970.9099, "volume": null}, {"date": "2019-07-05", "close": 7218123.3227, "volume": null}, {"date": "2019-07-08", "close": 7128717.0224, "volume": null}, {"date": "2019-07-09", "close": 6954005.6284, "volume": null}, {"date": "2019-07-10", "close": 6914634.0466, "volume": null}, {"date": "2019-07-11", "close": 6963848.5238, "volume": null}, {"date": "2019-07-12", "close": 7071300.1323, "volume": null}, {"date": "2019-07-15", "close": 7136099.194, "volume": null}, {"date": "2019-07-16", "close": 7218123.3227, "volume": null}, {"date": "2019-07-17", "close": 7136099.194, "volume": null}, {"date": "2019-07-18", "close": 7168088.6042, "volume": null}, {"date": "2019-07-19", "close": 7115593.1618, "volume": null}, {"date": "2019-07-22", "close": 7259135.387, "volume": null}, {"date": "2019-07-23", "close": 7226325.7355, "volume": null}, {"date": "2019-07-24", "close": 7570827.0759, "volume": null}, {"date": "2019-07-25", "close": 7297686.7275, "volume": null}, {"date": "2019-07-26", "close": 7062277.4782, "volume": null}, {"date": "2019-07-29", "close": 6914634.0466, "volume": null}, {"date": "2019-07-30", "close": 7095087.1297, "volume": null}, {"date": "2019-07-31", "close": 7300147.4513, "volume": null}, {"date": "2019-08-01", "close": 7710268.0947, "volume": null}, {"date": "2019-08-02", "close": 7631524.9311, "volume": null}, {"date": "2019-08-05", "close": 7431386.0572, "volume": null}, {"date": "2019-08-06", "close": 7543759.1135, "volume": null}, {"date": "2019-08-07", "close": 7633165.4137, "volume": null}, {"date": "2019-08-08", "close": 8059690.8828, "volume": null}, {"date": "2019-08-09", "close": 7280461.6604, "volume": null}, {"date": "2019-08-12", "close": 6316678.1486, "volume": null}, {"date": "2019-08-13", "close": 6068965.28, "volume": null}, {"date": "2019-08-14", "close": 6127202.4114, "volume": null}, {"date": "2019-08-15", "close": 6069785.5213, "volume": null}, {"date": "2019-08-16", "close": 6289610.1862, "volume": null}, {"date": "2019-08-19", "close": 6643954.422, "volume": null}, {"date": "2019-08-20", "close": 6397882.036, "volume": null}, {"date": "2019-08-21", "close": 6356869.9717, "volume": null}, {"date": "2019-08-22", "close": 6315857.9073, "volume": null}, {"date": "2019-08-23", "close": 6090291.5535, "volume": null}, {"date": "2019-08-26", "close": 6151809.65, "volume": null}, {"date": "2019-08-27", "close": 5946749.3283, "volume": null}, {"date": "2019-08-28", "close": 5700676.9423, "volume": null}, {"date": "2019-08-29", "close": 5636698.122, "volume": null}, {"date": "2019-08-30", "close": 5687553.0817, "volume": null}, {"date": "2019-09-03", "close": 5635057.6394, "volume": null}, {"date": "2019-09-04", "close": 5577640.7493, "volume": null}, {"date": "2019-09-05", "close": 5585022.9209, "volume": null}, {"date": "2019-09-06", "close": 5501358.3097, "volume": null}, {"date": "2019-09-09", "close": 5347152.9478, "volume": null}, {"date": "2019-09-10", "close": 5443941.4196, "volume": null}, {"date": "2019-09-11", "close": 5572719.3016, "volume": null}, {"date": "2019-09-12", "close": 5430817.559, "volume": null}, {"date": "2019-09-13", "close": 5427536.5939, "volume": null}, {"date": "2019-09-16", "close": 5494796.3794, "volume": null}, {"date": "2019-09-17", "close": 5454604.5563, "volume": null}, {"date": "2019-09-18", "close": 5462806.9692, "volume": null}, {"date": "2019-09-19", "close": 5484133.2426, "volume": null}, {"date": "2019-09-20", "close": 5659664.878, "volume": null}, {"date": "2019-09-23", "close": 5577640.7493, "volume": null}, {"date": "2019-09-24", "close": 5331568.3633, "volume": null}, {"date": "2019-09-25", "close": 5208532.1703, "volume": null}, {"date": "2019-09-26", "close": 5033000.535, "volume": null}, {"date": "2019-09-27", "close": 5044483.913, "volume": null}, {"date": "2019-09-30", "close": 4826299.7307, "volume": null}, {"date": "2019-10-01", "close": 4675375.334, "volume": null}, {"date": "2019-10-02", "close": 4386650.4011, "volume": null}, {"date": "2019-10-03", "close": 4494922.2509, "volume": null}, {"date": "2019-10-04", "close": 4806613.9399, "volume": null}, {"date": "2019-10-07", "close": 4744275.6021, "volume": null}, {"date": "2019-10-08", "close": 4890278.5511, "volume": null}, {"date": "2019-10-09", "close": 4671274.1276, "volume": null}, {"date": "2019-10-10", "close": 4684397.9882, "volume": null}, {"date": "2019-10-11", "close": 4650768.0954, "volume": null}, {"date": "2019-10-14", "close": 4654869.3018, "volume": null}, {"date": "2019-10-15", "close": 4627801.3394, "volume": null}, {"date": "2019-10-16", "close": 5207711.929, "volume": null}, {"date": "2019-10-17", "close": 5265128.8191, "volume": null}, {"date": "2019-10-18", "close": 5243802.5457, "volume": null}, {"date": "2019-10-21", "close": 5249544.2347, "volume": null}, {"date": "2019-10-22", "close": 5403749.5966, "volume": null}, {"date": "2019-10-23", "close": 5388165.0121, "volume": null}, {"date": "2019-10-24", "close": 4839423.5913, "volume": null}, {"date": "2019-10-25", "close": 5085495.9773, "volume": null}, {"date": "2019-10-28", "close": 4839423.5913, "volume": null}, {"date": "2019-10-29", "close": 4609756.0311, "volume": null}, {"date": "2019-10-30", "close": 4438325.6022, "volume": null}, {"date": "2019-10-31", "close": 4572024.9319, "volume": null}, {"date": "2019-11-01", "close": 4724589.8112, "volume": null}, {"date": "2019-11-04", "close": 4901761.9291, "volume": null}, {"date": "2019-11-05", "close": 5334849.3285, "volume": null}, {"date": "2019-11-06", "close": 5208532.1703, "volume": null}, {"date": "2019-11-07", "close": 5004292.09, "volume": null}, {"date": "2019-11-08", "close": 5374220.9102, "volume": null}, {"date": "2019-11-11", "close": 5741689.0067, "volume": null}, {"date": "2019-11-12", "close": 5587483.6448, "volume": null}, {"date": "2019-11-13", "close": 5276612.1971, "volume": null}, {"date": "2019-11-14", "close": 5081394.7709, "volume": null}, {"date": "2019-11-15", "close": 5060888.7387, "volume": null}, {"date": "2019-11-18", "close": 5078113.8058, "volume": null}, {"date": "2019-11-19", "close": 4952600.4841, "volume": null}, {"date": "2019-11-20", "close": 5167520.106, "volume": null}, {"date": "2019-11-21", "close": 5189666.6207, "volume": null}, {"date": "2019-11-22", "close": 5285634.8513, "volume": null}, {"date": "2019-11-25", "close": 5183924.9317, "volume": null}, {"date": "2019-11-26", "close": 5273331.232, "volume": null}, {"date": "2019-11-27", "close": 5331568.3633, "volume": null}, {"date": "2019-11-29", "close": 5331568.3633, "volume": null}, {"date": "2019-12-02", "close": 5356175.6019, "volume": null}, {"date": "2019-12-03", "close": 5249544.2347, "volume": null}, {"date": "2019-12-04", "close": 5167520.106, "volume": null}, {"date": "2019-12-05", "close": 4845165.2803, "volume": null}, {"date": "2019-12-06", "close": 4923088.2026, "volume": null}, {"date": "2019-12-09", "close": 5031360.0524, "volume": null}, {"date": "2019-12-10", "close": 5142912.8674, "volume": null}, {"date": "2019-12-11", "close": 5044483.913, "volume": null}, {"date": "2019-12-12", "close": 5022337.3983, "volume": null}, {"date": "2019-12-13", "close": 4810715.1463, "volume": null}, {"date": "2019-12-16", "close": 4593351.2053, "volume": null}, {"date": "2019-12-17", "close": 4314469.1679, "volume": null}, {"date": "2019-12-18", "close": 4543316.4868, "volume": null}, {"date": "2019-12-19", "close": 4645026.4064, "volume": null}, {"date": "2019-12-20", "close": 4511327.0767, "volume": null}, {"date": "2019-12-23", "close": 4635183.511, "volume": null}, {"date": "2019-12-24", "close": 4675375.334, "volume": null}, {"date": "2019-12-26", "close": 4921447.72, "volume": null}, {"date": "2019-12-27", "close": 4849266.4868, "volume": null}, {"date": "2019-12-30", "close": 5159317.6931, "volume": null}, {"date": "2019-12-31", "close": 5368479.2212, "volume": null}, {"date": "2020-01-02", "close": 5272510.9907, "volume": null}, {"date": "2020-01-03", "close": 5417693.6984, "volume": null}, {"date": "2020-01-06", "close": 5698216.2185, "volume": null}, {"date": "2020-01-07", "close": 5577640.7493, "volume": null}, {"date": "2020-01-08", "close": 5700676.9423, "volume": null}, {"date": "2020-01-09", "close": 5555494.2346, "volume": null}, {"date": "2020-01-10", "close": 5283174.1274, "volume": null}, {"date": "2020-01-13", "close": 5217554.8245, "volume": null}, {"date": "2020-01-14", "close": 5125687.8004, "volume": null}, {"date": "2020-01-15", "close": 5427536.5939, "volume": null}, {"date": "2020-01-16", "close": 5700676.9423, "volume": null}, {"date": "2020-01-17", "close": 5577640.7493, "volume": null}, {"date": "2020-01-21", "close": 5347152.9478, "volume": null}, {"date": "2020-01-22", "close": 5397187.6663, "volume": null}, {"date": "2020-01-23", "close": 5413592.492, "volume": null}, {"date": "2020-01-24", "close": 5216734.5832, "volume": null}, {"date": "2020-01-27", "close": 5159317.6931, "volume": null}, {"date": "2020-01-28", "close": 5179003.484, "volume": null}, {"date": "2020-01-29", "close": 5191307.1033, "volume": null}, {"date": "2020-01-30", "close": 5167520.106, "volume": null}, {"date": "2020-01-31", "close": 4839423.5913, "volume": null}, {"date": "2020-02-03", "close": 4257052.2778, "volume": null}, {"date": "2020-02-04", "close": 4336615.6826, "volume": null}, {"date": "2020-02-05", "close": 4265254.6907, "volume": null}, {"date": "2020-02-06", "close": 4121712.4655, "volume": null}, {"date": "2020-02-07", "close": 4102026.6746, "volume": null}, {"date": "2020-02-10", "close": 4118431.5004, "volume": null}, {"date": "2020-02-11", "close": 4210298.5245, "volume": null}, {"date": "2020-02-12", "close": 4014260.8569, "volume": null}, {"date": "2020-02-13", "close": 3936337.9347, "volume": null}, {"date": "2020-02-14", "close": 3937158.176, "volume": null}, {"date": "2020-02-18", "close": 4084801.6076, "volume": null}, {"date": "2020-02-19", "close": 4021643.0285, "volume": null}, {"date": "2020-02-20", "close": 4007698.9267, "volume": null}, {"date": "2020-02-21", "close": 3922393.8328, "volume": null}, {"date": "2020-02-24", "close": 3855134.0473, "volume": null}, {"date": "2020-02-25", "close": 3652534.4495, "volume": null}, {"date": "2020-02-26", "close": 3611522.3852, "volume": null}, {"date": "2020-02-27", "close": 3239132.841, "volume": null}, {"date": "2020-02-28", "close": 3527037.5327, "volume": null}, {"date": "2020-03-02", "close": 3353966.6212, "volume": null}, {"date": "2020-03-03", "close": 3165311.1252, "volume": null}, {"date": "2020-03-04", "close": 3527037.5327, "volume": null}, {"date": "2020-03-05", "close": 3280965.1467, "volume": null}, {"date": "2020-03-06", "close": 3093950.1333, "volume": null}, {"date": "2020-03-09", "close": 2789640.616, "volume": null}, {"date": "2020-03-10", "close": 2910216.0851, "volume": null}, {"date": "2020-03-11", "close": 3445013.404, "volume": 2.0}, {"date": "2020-03-12", "close": 2255663.5383, "volume": null}, {"date": "2020-03-13", "close": 1927567.0237, "volume": null}, {"date": "2020-03-16", "close": 2295855.3614, "volume": null}, {"date": "2020-03-17", "close": 2150672.6536, "volume": null}, {"date": "2020-03-18", "close": 2049782.9754, "volume": null}, {"date": "2020-03-19", "close": 2280270.7769, "volume": null}, {"date": "2020-03-20", "close": 2259764.7448, "volume": null}, {"date": "2020-03-23", "close": 2103098.659, "volume": null}, {"date": "2020-03-24", "close": 2383621.1791, "volume": null}, {"date": "2020-03-25", "close": 2330305.4954, "volume": null}, {"date": "2020-03-26", "close": 2244180.1603, "volume": null}, {"date": "2020-03-27", "close": 2337734.4217, "volume": 1.0}, {"date": "2020-03-30", "close": 2431478.1579, "volume": null}, {"date": "2020-03-31", "close": 2167823.8998, "volume": null}, {"date": "2020-04-01", "close": 2068221.1801, "volume": null}, {"date": "2020-04-02", "close": 1921746.5923, "volume": null}, {"date": "2020-04-03", "close": 1822143.8725, "volume": null}, {"date": "2020-04-06", "close": 1904169.6417, "volume": null}, {"date": "2020-04-07", "close": 1939323.5428, "volume": null}, {"date": "2020-04-08", "close": 2132669.9987, "volume": null}, {"date": "2020-04-09", "close": 2249849.669, "volume": null}, {"date": "2020-04-13", "close": 2192021.5017, "volume": null}, {"date": "2020-04-14", "close": 2525280.4839, "volume": null}, {"date": "2020-04-15", "close": 2449055.1084, "volume": null}, {"date": "2020-04-16", "close": 2138528.9822, "volume": null}, {"date": "2020-04-17", "close": 2320157.4711, "volume": null}, {"date": "2020-04-20", "close": 2261567.636, "volume": null}, {"date": "2020-04-21", "close": 2279144.5866, "volume": null}, {"date": "2020-04-22", "close": 2238131.702, "volume": null}, {"date": "2020-04-23", "close": 2349452.3887, "volume": null}, {"date": "2020-04-24", "close": 2507644.9436, "volume": null}, {"date": "2020-04-27", "close": 2476533.7411, "volume": null}, {"date": "2020-04-28", "close": 2724427.3335, "volume": null}, {"date": "2020-04-29", "close": 2870901.9214, "volume": null}, {"date": "2020-04-30", "close": 2929491.7565, "volume": null}, {"date": "2020-05-01", "close": 3075966.3443, "volume": null}, {"date": "2020-05-04", "close": 2947068.707, "volume": null}, {"date": "2020-05-05", "close": 2911914.806, "volume": null}, {"date": "2020-05-06", "close": 2976363.6246, "volume": null}, {"date": "2020-05-07", "close": 2952927.6906, "volume": null}, {"date": "2020-05-08", "close": 3685300.6297, "volume": 1.0}, {"date": "2020-05-11", "close": 4482122.3874, "volume": 2.0}, {"date": "2020-05-12", "close": 3954813.8713, "volume": 1.0}, {"date": "2020-05-13", "close": 3673582.6627, "volume": null}, {"date": "2020-05-14", "close": 3521249.0913, "volume": null}, {"date": "2020-05-15", "close": 3204863.9816, "volume": null}, {"date": "2020-05-18", "close": 2970504.6411, "volume": null}, {"date": "2020-05-19", "close": 3105261.2619, "volume": null}, {"date": "2020-05-20", "close": 3439223.3221, "volume": null}, {"date": "2020-05-21", "close": 3614992.8275, "volume": null}, {"date": "2020-05-22", "close": 3808339.2835, "volume": null}, {"date": "2020-05-26", "close": 3925518.9537, "volume": null}, {"date": "2020-05-27", "close": 3556402.9924, "volume": null}, {"date": "2020-05-28", "close": 3480236.2067, "volume": null}, {"date": "2020-05-29", "close": 3339620.6024, "volume": null}, {"date": "2020-06-01", "close": 3333761.6189, "volume": null}, {"date": "2020-06-02", "close": 3568120.9594, "volume": null}, {"date": "2020-06-03", "close": 3486095.1902, "volume": null}, {"date": "2020-06-04", "close": 3415787.3881, "volume": null}, {"date": "2020-06-05", "close": 3380633.487, "volume": null}, {"date": "2020-06-08", "close": 3480236.2067, "volume": null}, {"date": "2020-06-09", "close": 3773185.3824, "volume": null}, {"date": "2020-06-10", "close": 3667723.6791, "volume": null}, {"date": "2020-06-11", "close": 3064248.3773, "volume": null}, {"date": "2020-06-12", "close": 3152133.13, "volume": null}, {"date": "2020-06-15", "close": 3450941.2892, "volume": null}, {"date": "2020-06-16", "close": 3374774.5035, "volume": null}, {"date": "2020-06-17", "close": 3351338.5694, "volume": null}, {"date": "2020-06-18", "close": 3445082.3056, "volume": null}, {"date": "2020-06-19", "close": 3562261.9759, "volume": null}, {"date": "2020-06-22", "close": 3450941.2892, "volume": null}, {"date": "2020-06-23", "close": 3538826.0419, "volume": null}, {"date": "2020-06-24", "close": 3368915.52, "volume": null}, {"date": "2020-06-25", "close": 5249649.2276, "volume": 53.0}, {"date": "2020-06-26", "close": 4804366.4807, "volume": 2.0}, {"date": "2020-06-29", "close": 5431277.7166, "volume": 1.0}, {"date": "2020-06-30", "close": 4892251.2334, "volume": 1.0}, {"date": "2020-07-01", "close": 5349251.9474, "volume": null}, {"date": "2020-07-02", "close": 5378546.8649, "volume": null}, {"date": "2020-07-06", "close": 5331674.9968, "volume": null}, {"date": "2020-07-07", "close": 5489867.5517, "volume": null}, {"date": "2020-07-08", "close": 5431277.7166, "volume": null}, {"date": "2020-07-09", "close": 4927405.1344, "volume": 1.0}, {"date": "2020-07-10", "close": 4505558.3215, "volume": 1.0}, {"date": "2020-07-13", "close": 4446968.4864, "volume": null}, {"date": "2020-07-14", "close": 4282916.948, "volume": null}, {"date": "2020-07-15", "close": 4458686.4534, "volume": null}, {"date": "2020-07-16", "close": 4435250.5193, "volume": null}, {"date": "2020-07-17", "close": 4593443.0742, "volume": null}, {"date": "2020-07-20", "close": 5015289.8871, "volume": null}, {"date": "2020-07-21", "close": 4786789.5301, "volume": 1.0}, {"date": "2020-07-22", "close": 4798507.4971, "volume": null}, {"date": "2020-07-23", "close": 4739917.662, "volume": null}, {"date": "2020-07-24", "close": 4722340.7115, "volume": null}, {"date": "2020-07-27", "close": 5015289.8871, "volume": null}, {"date": "2020-07-28", "close": 4985994.9696, "volume": null}, {"date": "2020-07-29", "close": 4886392.2498, "volume": null}, {"date": "2020-07-30", "close": 5021148.8706, "volume": null}, {"date": "2020-07-31", "close": 4921546.1509, "volume": null}, {"date": "2020-08-03", "close": 4739917.662, "volume": null}, {"date": "2020-08-04", "close": 4892251.2334, "volume": null}, {"date": "2020-08-05", "close": 4851238.3488, "volume": null}, {"date": "2020-08-06", "close": 4757494.6126, "volume": null}, {"date": "2020-08-07", "close": 4950841.0685, "volume": null}, {"date": "2020-08-10", "close": 4851238.3488, "volume": null}, {"date": "2020-08-11", "close": 4611020.0247, "volume": null}, {"date": "2020-08-12", "close": 4452827.4699, "volume": null}, {"date": "2020-08-13", "close": 4329788.8161, "volume": null}, {"date": "2020-08-14", "close": 4669609.8599, "volume": null}, {"date": "2020-08-17", "close": 5155905.4914, "volume": null}, {"date": "2020-08-18", "close": 5202777.3595, "volume": null}, {"date": "2020-08-19", "close": 5150046.5079, "volume": null}, {"date": "2020-08-20", "close": 5202777.3595, "volume": null}, {"date": "2020-08-21", "close": 5150046.5079, "volume": null}, {"date": "2020-08-24", "close": 4880533.2663, "volume": null}, {"date": "2020-08-25", "close": 4927405.1344, "volume": null}, {"date": "2020-08-26", "close": 4927405.1344, "volume": null}, {"date": "2020-08-27", "close": 4698904.7774, "volume": null}, {"date": "2020-08-28", "close": 4728199.695, "volume": null}, {"date": "2020-08-31", "close": 4593443.0742, "volume": null}, {"date": "2020-09-01", "close": 4722340.7115, "volume": null}, {"date": "2020-09-02", "close": 4810225.4642, "volume": null}, {"date": "2020-09-03", "close": 4511417.305, "volume": null}, {"date": "2020-09-04", "close": 4605161.0412, "volume": null}, {"date": "2020-09-08", "close": 4505558.3215, "volume": null}, {"date": "2020-09-09", "close": 4546571.2061, "volume": null}, {"date": "2020-09-10", "close": 4517276.2885, "volume": null}, {"date": "2020-09-11", "close": 4405955.6018, "volume": null}, {"date": "2020-09-14", "close": 4628596.9753, "volume": null}, {"date": "2020-09-15", "close": 4669609.8599, "volume": null}, {"date": "2020-09-16", "close": 4710622.7445, "volume": null}, {"date": "2020-09-17", "close": 4540712.2226, "volume": null}, {"date": "2020-09-18", "close": 4570007.1401, "volume": null}, {"date": "2020-09-21", "close": 4476263.4039, "volume": null}, {"date": "2020-09-22", "close": 4505558.3215, "volume": null}, {"date": "2020-09-23", "close": 4247763.0469, "volume": null}, {"date": "2020-09-24", "close": 4224327.1129, "volume": null}, {"date": "2020-09-25", "close": 4271198.981, "volume": null}, {"date": "2020-09-28", "close": 4394237.6348, "volume": null}, {"date": "2020-09-29", "close": 4599302.0577, "volume": null}, {"date": "2020-09-30", "close": 4452827.4699, "volume": null}, {"date": "2020-10-01", "close": 4464545.4369, "volume": null}, {"date": "2020-10-02", "close": 4499699.338, "volume": null}, {"date": "2020-10-05", "close": 4528994.2555, "volume": null}, {"date": "2020-10-06", "close": 4394237.6348, "volume": null}, {"date": "2020-10-07", "close": 4300493.8985, "volume": null}, {"date": "2020-10-08", "close": 4130583.3767, "volume": null}, {"date": "2020-10-09", "close": 4200891.1788, "volume": null}, {"date": "2020-10-12", "close": 4165737.2777, "volume": null}, {"date": "2020-10-13", "close": 4159878.2942, "volume": null}, {"date": "2020-10-14", "close": 4101288.4591, "volume": null}, {"date": "2020-10-15", "close": 4127653.8849, "volume": null}, {"date": "2020-10-16", "close": 4089570.4921, "volume": null}, {"date": "2020-10-19", "close": 4001685.7394, "volume": null}, {"date": "2020-10-20", "close": 4212609.1458, "volume": null}, {"date": "2020-10-21", "close": 4101288.4591, "volume": null}, {"date": "2020-10-22", "close": 4189173.2118, "volume": null}, {"date": "2020-10-23", "close": 4107147.4426, "volume": null}, {"date": "2020-10-26", "close": 4083711.5086, "volume": null}, {"date": "2020-10-27", "close": 3995826.7559, "volume": null}, {"date": "2020-10-28", "close": 3638428.7616, "volume": null}, {"date": "2020-10-29", "close": 3861070.1351, "volume": null}, {"date": "2020-10-30", "close": 3784903.3494, "volume": null}, {"date": "2020-11-02", "close": 3691159.6132, "volume": null}, {"date": "2020-11-03", "close": 6579638.4851, "volume": 53.0}, {"date": "2020-11-04", "close": 9948554.0051, "volume": 49.0}, {"date": "2020-11-05", "close": 12426904.0311, "volume": 40.0}, {"date": "2020-11-06", "close": 13885790.9258, "volume": 13.0}, {"date": "2020-11-09", "close": 19182312.0216, "volume": 13.0}, {"date": "2020-11-10", "close": 25967014.9296, "volume": 7.0}, {"date": "2020-11-11", "close": 28334044.2689, "volume": 5.0}, {"date": "2020-11-12", "close": 24783500.26, "volume": 2.0}, {"date": "2020-11-13", "close": 26353707.8415, "volume": 1.0}, {"date": "2020-11-16", "close": 24021832.4033, "volume": 1.0}, {"date": "2020-11-17", "close": 24355794.4635, "volume": 1.0}, {"date": "2020-11-18", "close": 20734942.6525, "volume": 1.0}, {"date": "2020-11-19", "close": 26769695.6709, "volume": 1.0}, {"date": "2020-11-20", "close": 26734541.7698, "volume": null}, {"date": "2020-11-23", "close": 26687669.9017, "volume": null}, {"date": "2020-11-24", "close": 25732655.5891, "volume": null}, {"date": "2020-11-25", "close": 25668206.7705, "volume": null}, {"date": "2020-11-27", "close": 26008027.8142, "volume": null}, {"date": "2020-11-30", "close": 25621334.9023, "volume": null}, {"date": "2020-12-01", "close": 25838117.2923, "volume": null}, {"date": "2020-12-02", "close": 27982505.2581, "volume": 1.0}, {"date": "2020-12-03", "close": 26945465.1763, "volume": null}, {"date": "2020-12-04", "close": 26781413.6379, "volume": null}, {"date": "2020-12-07", "close": 25691642.7045, "volume": null}, {"date": "2020-12-08", "close": 25943578.9956, "volume": null}, {"date": "2020-12-09", "close": 25181911.1389, "volume": null}, {"date": "2020-12-10", "close": 26066617.6493, "volume": null}, {"date": "2020-12-11", "close": 25802963.3913, "volume": null}, {"date": "2020-12-14", "close": 24379230.3976, "volume": null}, {"date": "2020-12-15", "close": 23928088.6671, "volume": null}, {"date": "2020-12-16", "close": 23846062.8979, "volume": null}, {"date": "2020-12-17", "close": 23693729.3266, "volume": null}, {"date": "2020-12-18", "close": 23447652.019, "volume": null}, {"date": "2020-12-21", "close": 21121635.5644, "volume": null}, {"date": "2020-12-22", "close": 20887276.2238, "volume": null}, {"date": "2020-12-23", "close": 21695815.9486, "volume": null}, {"date": "2020-12-24", "close": 20740801.636, "volume": null}, {"date": "2020-12-28", "close": 20049441.5815, "volume": null}, {"date": "2020-12-29", "close": 20418557.5428, "volume": null}, {"date": "2020-12-30", "close": 21742687.8167, "volume": null}, {"date": "2020-12-31", "close": 21473174.5751, "volume": null}, {"date": "2021-01-04", "close": 21783700.7013, "volume": null}, {"date": "2021-01-05", "close": 21361853.8884, "volume": null}, {"date": "2021-01-06", "close": 21678238.9981, "volume": null}, {"date": "2021-01-07", "close": 21426302.707, "volume": null}, {"date": "2021-01-08", "close": 21918457.3221, "volume": null}, {"date": "2021-01-11", "close": 21191943.3665, "volume": null}, {"date": "2021-01-12", "close": 20664634.8504, "volume": null}, {"date": "2021-01-13", "close": 19967415.8123, "volume": null}, {"date": "2021-01-14", "close": 19815082.241, "volume": null}, {"date": "2021-01-15", "close": 19047555.4008, "volume": null}, {"date": "2021-01-19", "close": 18467516.033, "volume": null}, {"date": "2021-01-20", "close": 18496810.9505, "volume": null}, {"date": "2021-01-21", "close": 19404953.3951, "volume": null}, {"date": "2021-01-22", "close": 19656889.6861, "volume": null}, {"date": "2021-01-25", "close": 20336531.7736, "volume": null}, {"date": "2021-01-26", "close": 21426302.707, "volume": null}, {"date": "2021-01-27", "close": 19106145.2359, "volume": null}, {"date": "2021-01-28", "close": 20406839.5758, "volume": null}, {"date": "2021-01-29", "close": 19627594.7686, "volume": null}, {"date": "2021-02-01", "close": 19686184.6037, "volume": null}, {"date": "2021-02-02", "close": 20559173.1471, "volume": null}, {"date": "2021-02-03", "close": 20629480.9493, "volume": null}, {"date": "2021-02-04", "close": 20359967.7077, "volume": null}, {"date": "2021-02-05", "close": 20670493.8339, "volume": null}, {"date": "2021-02-08", "close": 20359967.7077, "volume": null}, {"date": "2021-02-09", "close": 22598099.4096, "volume": null}, {"date": "2021-02-10", "close": 22082508.8605, "volume": null}, {"date": "2021-02-11", "close": 21537623.3938, "volume": null}, {"date": "2021-02-12", "close": 21684097.9816, "volume": null}, {"date": "2021-02-16", "close": 23781614.0793, "volume": null}, {"date": "2021-02-17", "close": 23441793.0355, "volume": null}, {"date": "2021-02-18", "close": 21455597.6246, "volume": null}, {"date": "2021-02-19", "close": 21145071.4984, "volume": null}, {"date": "2021-02-22", "close": 20512301.279, "volume": null}, {"date": "2021-02-23", "close": 20160762.2682, "volume": null}, {"date": "2021-02-24", "close": 19492838.1478, "volume": null}, {"date": "2021-02-25", "close": 18526105.8681, "volume": null}, {"date": "2021-02-26", "close": 19164735.071, "volume": null}, {"date": "2021-03-01", "close": 19041696.4173, "volume": null}, {"date": "2021-03-02", "close": 19715479.5212, "volume": null}, {"date": "2021-03-03", "close": 19908825.9772, "volume": null}, {"date": "2021-03-04", "close": 19264337.7907, "volume": null}, {"date": "2021-03-05", "close": 19029978.4502, "volume": null}, {"date": "2021-03-08", "close": 18121836.0057, "volume": null}, {"date": "2021-03-09", "close": 18754606.2251, "volume": null}, {"date": "2021-03-10", "close": 20793532.4876, "volume": null}, {"date": "2021-03-11", "close": 20641198.9163, "volume": null}, {"date": "2021-03-12", "close": 21074763.6963, "volume": null}, {"date": "2021-03-15", "close": 22340304.1351, "volume": null}, {"date": "2021-03-16", "close": 21397007.7895, "volume": null}, {"date": "2021-03-17", "close": 21777841.7178, "volume": null}, {"date": "2021-03-18", "close": 20219352.1034, "volume": null}, {"date": "2021-03-19", "close": 19885390.0431, "volume": null}, {"date": "2021-03-22", "close": 18947952.681, "volume": null}, {"date": "2021-03-23", "close": 17764438.0114, "volume": null}, {"date": "2021-03-24", "close": 17002770.1547, "volume": null}, {"date": "2021-03-25", "close": 17653117.3247, "volume": null}, {"date": "2021-03-26", "close": 17284001.3634, "volume": null}, {"date": "2021-03-29", "close": 16323128.0672, "volume": null}, {"date": "2021-03-30", "close": 16522333.5067, "volume": null}, {"date": "2021-03-31", "close": 17881617.6817, "volume": null}, {"date": "2021-04-01", "close": 16586782.3253, "volume": null}, {"date": "2021-04-05", "close": 14998997.7933, "volume": null}, {"date": "2021-04-06", "close": 14940407.9581, "volume": null}, {"date": "2021-04-07", "close": 15098600.513, "volume": null}, {"date": "2021-04-08", "close": 15631768.0127, "volume": null}, {"date": "2021-04-09", "close": 15028292.7108, "volume": null}, {"date": "2021-04-12", "close": 14401381.475, "volume": null}, {"date": "2021-04-13", "close": 14641599.799, "volume": null}, {"date": "2021-04-14", "close": 14981420.8427, "volume": null}, {"date": "2021-04-15", "close": 15151331.3646, "volume": null}, {"date": "2021-04-16", "close": 14834946.2549, "volume": null}, {"date": "2021-04-19", "close": 15291946.9689, "volume": null}, {"date": "2021-04-20", "close": 14647458.7825, "volume": null}, {"date": "2021-04-21", "close": 14676753.7001, "volume": null}, {"date": "2021-04-22", "close": 14471689.2771, "volume": null}, {"date": "2021-04-23", "close": 14957984.9087, "volume": null}, {"date": "2021-04-26", "close": 14881818.123, "volume": null}, {"date": "2021-04-27", "close": 16106345.6772, "volume": null}, {"date": "2021-04-28", "close": 16856295.5669, "volume": null}, {"date": "2021-04-29", "close": 16018460.9245, "volume": null}, {"date": "2021-04-30", "close": 15649344.9632, "volume": null}, {"date": "2021-05-03", "close": 15479434.4413, "volume": null}, {"date": "2021-05-04", "close": 15104459.4965, "volume": null}, {"date": "2021-05-05", "close": 14612304.8814, "volume": null}, {"date": "2021-05-06", "close": 13891649.9093, "volume": null}, {"date": "2021-05-07", "close": 13827201.0907, "volume": null}, {"date": "2021-05-10", "close": 12948353.5637, "volume": null}, {"date": "2021-05-11", "close": 12801878.9759, "volume": null}, {"date": "2021-05-12", "close": 12837032.877, "volume": null}, {"date": "2021-05-13", "close": 12848750.844, "volume": null}, {"date": "2021-05-14", "close": 13428790.2118, "volume": null}, {"date": "2021-05-17", "close": 13581123.7831, "volume": null}, {"date": "2021-05-18", "close": 14653317.766, "volume": null}, {"date": "2021-05-19", "close": 14782215.4033, "volume": null}, {"date": "2021-05-20", "close": 15045869.6614, "volume": null}, {"date": "2021-05-21", "close": 14864241.1725, "volume": null}, {"date": "2021-05-24", "close": 15467716.4743, "volume": null}, {"date": "2021-05-25", "close": 14799792.3538, "volume": null}, {"date": "2021-05-26", "close": 14823228.2879, "volume": 1.0}, {"date": "2021-05-27", "close": 14506843.1782, "volume": null}, {"date": "2021-05-28", "close": 15303664.936, "volume": null}, {"date": "2021-06-01", "close": 15321241.8865, "volume": null}, {"date": "2021-06-02", "close": 15461857.4908, "volume": null}, {"date": "2021-06-03", "close": 15497011.3919, "volume": null}, {"date": "2021-06-04", "close": 15379831.7216, "volume": null}, {"date": "2021-06-07", "close": 15086882.546, "volume": null}, {"date": "2021-06-08", "close": 15608332.0786, "volume": null}, {"date": "2021-06-09", "close": 15602473.0951, "volume": null}, {"date": "2021-06-10", "close": 14963843.8922, "volume": null}, {"date": "2021-06-11", "close": 15136683.9058, "volume": null}, {"date": "2021-06-14", "close": 16452025.7045, "volume": null}, {"date": "2021-06-15", "close": 17576950.539, "volume": null}, {"date": "2021-06-16", "close": 17266424.4128, "volume": null}, {"date": "2021-06-17", "close": 16569205.3748, "volume": null}, {"date": "2021-06-18", "close": 16030178.8916, "volume": null}, {"date": "2021-06-21", "close": 13739316.338, "volume": 1.0}, {"date": "2021-06-22", "close": 13780329.2226, "volume": null}, {"date": "2021-06-23", "close": 13510815.981, "volume": null}, {"date": "2021-06-24", "close": 14401381.475, "volume": null}, {"date": "2021-06-25", "close": 14600586.9144, "volume": null}, {"date": "2021-06-28", "close": 14032265.5136, "volume": null}, {"date": "2021-06-29", "close": 13669008.5358, "volume": null}, {"date": "2021-06-30", "close": 13141700.0197, "volume": null}, {"date": "2021-07-01", "close": 12983507.4648, "volume": null}, {"date": "2021-07-02", "close": 12549942.6848, "volume": null}, {"date": "2021-07-06", "close": 12016775.1852, "volume": null}, {"date": "2021-07-07", "close": 12128095.8719, "volume": null}, {"date": "2021-07-08", "close": 12549942.6848, "volume": null}, {"date": "2021-07-09", "close": 12901481.6956, "volume": null}, {"date": "2021-07-12", "close": 12708135.2397, "volume": null}, {"date": "2021-07-13", "close": 11501184.636, "volume": null}, {"date": "2021-07-14", "close": 11143786.6417, "volume": null}, {"date": "2021-07-15", "close": 10399695.7356, "volume": null}, {"date": "2021-07-16", "close": 11096914.7736, "volume": null}, {"date": "2021-07-19", "close": 11905454.4984, "volume": null}, {"date": "2021-07-20", "close": 12069506.0368, "volume": null}, {"date": "2021-07-21", "close": 12274570.4597, "volume": null}, {"date": "2021-07-22", "close": 12169108.7565, "volume": null}, {"date": "2021-07-23", "close": 12084153.4956, "volume": null}, {"date": "2021-07-26", "close": 11876159.5809, "volume": null}, {"date": "2021-07-27", "close": 10710221.8618, "volume": null}, {"date": "2021-07-28", "close": 11360569.0317, "volume": null}, {"date": "2021-07-29", "close": 10938722.2188, "volume": null}, {"date": "2021-07-30", "close": 10997312.0539, "volume": null}, {"date": "2021-08-02", "close": 10745375.7628, "volume": null}, {"date": "2021-08-03", "close": 10534452.3564, "volume": null}, {"date": "2021-08-04", "close": 10405554.7191, "volume": null}, {"date": "2021-08-05", "close": 10921145.2682, "volume": null}, {"date": "2021-08-06", "close": 11038324.9385, "volume": null}, {"date": "2021-08-09", "close": 10634055.0761, "volume": null}, {"date": "2021-08-10", "close": 10253221.1478, "volume": null}, {"date": "2021-08-11", "close": 10335246.9169, "volume": null}, {"date": "2021-08-12", "close": 9626309.9119, "volume": null}, {"date": "2021-08-13", "close": 9960271.9721, "volume": null}, {"date": "2021-08-16", "close": 9813797.3843, "volume": null}, {"date": "2021-08-17", "close": 9374373.6208, "volume": null}, {"date": "2021-08-18", "close": 10136041.4775, "volume": null}, {"date": "2021-08-19", "close": 10124323.5105, "volume": null}, {"date": "2021-08-20", "close": 10042297.7413, "volume": null}, {"date": "2021-08-23", "close": 10212208.2632, "volume": null}, {"date": "2021-08-24", "close": 10071592.6588, "volume": null}, {"date": "2021-08-25", "close": 10247362.1642, "volume": null}, {"date": "2021-08-26", "close": 10522734.3893, "volume": null}, {"date": "2021-08-27", "close": 10300093.0159, "volume": null}, {"date": "2021-08-30", "close": 9813797.3843, "volume": null}, {"date": "2021-08-31", "close": 10516875.4058, "volume": null}, {"date": "2021-09-01", "close": 10745375.7628, "volume": null}, {"date": "2021-09-02", "close": 11184799.5263, "volume": null}, {"date": "2021-09-03", "close": 10634055.0761, "volume": null}, {"date": "2021-09-07", "close": 10634055.0761, "volume": null}, {"date": "2021-09-08", "close": 9907541.1205, "volume": null}, {"date": "2021-09-09", "close": 9966130.9556, "volume": null}, {"date": "2021-09-10", "close": 10036438.7578, "volume": null}, {"date": "2021-09-13", "close": 9813797.3843, "volume": null}, {"date": "2021-09-14", "close": 9860669.2524, "volume": null}, {"date": "2021-09-15", "close": 10042297.7413, "volume": null}, {"date": "2021-09-16", "close": 10171195.3786, "volume": null}, {"date": "2021-09-17", "close": 10112605.5434, "volume": null}, {"date": "2021-09-20", "close": 9766925.5162, "volume": null}, {"date": "2021-09-21", "close": 9989566.8897, "volume": null}, {"date": "2021-09-22", "close": 9957342.4803, "volume": null}, {"date": "2021-09-23", "close": 9901682.137, "volume": null}, {"date": "2021-09-24", "close": 9813797.3843, "volume": null}, {"date": "2021-09-27", "close": 9362655.6538, "volume": null}, {"date": "2021-09-28", "close": 9110719.3627, "volume": null}, {"date": "2021-09-29", "close": 8794334.253, "volume": null}, {"date": "2021-09-30", "close": 9046270.5441, "volume": null}, {"date": "2021-10-01", "close": 9175168.1814, "volume": null}, {"date": "2021-10-04", "close": 8835347.1376, "volume": null}, {"date": "2021-10-05", "close": 8524821.0114, "volume": null}, {"date": "2021-10-06", "close": 8372487.4401, "volume": null}, {"date": "2021-10-07", "close": 8542397.962, "volume": null}, {"date": "2021-10-08", "close": 8495526.0938, "volume": null}, {"date": "2021-10-11", "close": 8477949.1433, "volume": null}, {"date": "2021-10-12", "close": 8489667.1103, "volume": null}, {"date": "2021-10-13", "close": 9204463.0989, "volume": null}, {"date": "2021-10-14", "close": 8788475.2695, "volume": null}, {"date": "2021-10-15", "close": 8782616.286, "volume": null}, {"date": "2021-10-18", "close": 8577551.863, "volume": null}, {"date": "2021-10-19", "close": 8460372.1928, "volume": null}, {"date": "2021-10-20", "close": 8735744.4179, "volume": null}, {"date": "2021-10-21", "close": 8782616.286, "volume": null}, {"date": "2021-10-22", "close": 8349051.506, "volume": null}, {"date": "2021-10-25", "close": 8507244.0609, "volume": null}, {"date": "2021-10-26", "close": 8612705.7641, "volume": null}, {"date": "2021-10-27", "close": 8554115.929, "volume": null}, {"date": "2021-10-28", "close": 8800193.2365, "volume": null}, {"date": "2021-10-29", "close": 8929090.8738, "volume": null}, {"date": "2021-11-01", "close": 10247362.1642, "volume": null}, {"date": "2021-11-02", "close": 10247362.1642, "volume": null}, {"date": "2021-11-03", "close": 9128296.3133, "volume": null}, {"date": "2021-11-04", "close": 9192745.1319, "volume": null}, {"date": "2021-11-05", "close": 9708335.681, "volume": null}, {"date": "2021-11-08", "close": 8934949.8573, "volume": null}, {"date": "2021-11-09", "close": 8261166.7533, "volume": null}, {"date": "2021-11-10", "close": 7499498.8966, "volume": null}, {"date": "2021-11-11", "close": 7470203.9791, "volume": null}, {"date": "2021-11-12", "close": 6819856.8091, "volume": null}, {"date": "2021-11-15", "close": 5694931.9746, "volume": null}, {"date": "2021-11-16", "close": 5612906.2055, "volume": null}, {"date": "2021-11-17", "close": 5870701.48, "volume": null}, {"date": "2021-11-18", "close": 4745776.6455, "volume": 1.0}, {"date": "2021-11-19", "close": 4277057.9645, "volume": 1.0}, {"date": "2021-11-22", "close": 3796621.3164, "volume": 1.0}, {"date": "2021-11-23", "close": 9977848.9226, "volume": 280.0}, {"date": "2021-11-24", "close": 7001485.298, "volume": 42.0}, {"date": "2021-11-26", "close": 7657691.4515, "volume": 13.0}, {"date": "2021-11-29", "close": 6169509.6392, "volume": 8.0}, {"date": "2021-11-30", "close": 5835547.5789, "volume": 6.0}, {"date": "2021-12-01", "close": 4646173.9258, "volume": 3.0}, {"date": "2021-12-02", "close": 4710622.7445, "volume": 2.0}, {"date": "2021-12-03", "close": 4118865.4096, "volume": 1.0}, {"date": "2021-12-06", "close": 4540712.2226, "volume": 2.0}, {"date": "2021-12-07", "close": 5196918.376, "volume": 2.0}, {"date": "2021-12-08", "close": 5126610.5739, "volume": 1.0}, {"date": "2021-12-09", "close": 4798507.4971, "volume": 1.0}, {"date": "2021-12-10", "close": 4552430.1896, "volume": 1.0}, {"date": "2021-12-13", "close": 4763353.5961, "volume": 1.0}, {"date": "2021-12-14", "close": 4622737.9918, "volume": null}, {"date": "2021-12-15", "close": 4628596.9753, "volume": 1.0}, {"date": "2021-12-16", "close": 4423532.5523, "volume": 1.0}, {"date": "2021-12-17", "close": 4757494.6126, "volume": 1.0}, {"date": "2021-12-20", "close": 4763353.5961, "volume": 1.0}, {"date": "2021-12-21", "close": 4681327.8269, "volume": 1.0}, {"date": "2021-12-22", "close": 4669609.8599, "volume": 1.0}, {"date": "2021-12-23", "close": 4611020.0247, "volume": null}, {"date": "2021-12-27", "close": 4517276.2885, "volume": null}, {"date": "2021-12-28", "close": 4364942.7172, "volume": null}, {"date": "2021-12-29", "close": 4523135.272, "volume": null}, {"date": "2021-12-30", "close": 4634455.9588, "volume": null}, {"date": "2021-12-31", "close": 4611020.0247, "volume": null}, {"date": "2022-01-03", "close": 4933264.1179, "volume": null}, {"date": "2022-01-04", "close": 4622737.9918, "volume": null}, {"date": "2022-01-05", "close": 4247763.0469, "volume": null}, {"date": "2022-01-06", "close": 4318070.8491, "volume": null}, {"date": "2022-01-07", "close": 4329788.8161, "volume": null}, {"date": "2022-01-10", "close": 4247763.0469, "volume": null}, {"date": "2022-01-11", "close": 4394237.6348, "volume": null}, {"date": "2022-01-12", "close": 4247763.0469, "volume": null}, {"date": "2022-01-13", "close": 4165737.2777, "volume": null}, {"date": "2022-01-14", "close": 4230361.8659, "volume": null}, {"date": "2022-01-18", "close": 3872788.1021, "volume": null}, {"date": "2022-01-19", "close": 3814198.267, "volume": null}, {"date": "2022-01-20", "close": 3691159.6132, "volume": null}, {"date": "2022-01-21", "close": 3450941.2892, "volume": null}, {"date": "2022-01-24", "close": 3169710.0805, "volume": null}, {"date": "2022-01-25", "close": 3392351.454, "volume": null}, {"date": "2022-01-26", "close": 3234158.8992, "volume": null}, {"date": "2022-01-27", "close": 3064248.3773, "volume": null}, {"date": "2022-01-28", "close": 3181428.0476, "volume": null}, {"date": "2022-01-31", "close": 3421646.3716, "volume": null}, {"date": "2022-02-01", "close": 3515390.1078, "volume": null}, {"date": "2022-02-02", "close": 3404069.4211, "volume": null}, {"date": "2022-02-03", "close": 3339620.6024, "volume": null}, {"date": "2022-02-04", "close": 3269312.8003, "volume": null}, {"date": "2022-02-07", "close": 3509531.1243, "volume": null}, {"date": "2022-02-08", "close": 3544685.0254, "volume": null}, {"date": "2022-02-09", "close": 3743890.4648, "volume": 4.0}, {"date": "2022-02-10", "close": 3626710.7945, "volume": 1.0}, {"date": "2022-02-11", "close": 3445082.3056, "volume": null}, {"date": "2022-02-14", "close": 3491954.1737, "volume": null}, {"date": "2022-02-15", "close": 3685300.6297, "volume": 1.0}, {"date": "2022-02-16", "close": 3544685.0254, "volume": null}, {"date": "2022-02-17", "close": 3263453.8167, "volume": null}, {"date": "2022-02-18", "close": 3310325.6848, "volume": null}, {"date": "2022-02-22", "close": 3222440.9321, "volume": null}, {"date": "2022-02-23", "close": 2988081.5916, "volume": null}, {"date": "2022-02-24", "close": 3058389.3938, "volume": null}, {"date": "2022-02-25", "close": 3333761.6189, "volume": null}, {"date": "2022-02-28", "close": 3374774.5035, "volume": null}, {"date": "2022-03-01", "close": 3245876.8662, "volume": null}, {"date": "2022-03-02", "close": 3245876.8662, "volume": null}, {"date": "2022-03-03", "close": 3140415.163, "volume": null}, {"date": "2022-03-04", "close": 3105261.2619, "volume": null}, {"date": "2022-03-07", "close": 2988081.5916, "volume": null}, {"date": "2022-03-08", "close": 2847465.9873, "volume": null}, {"date": "2022-03-09", "close": 2976363.6246, "volume": 1.0}, {"date": "2022-03-10", "close": 2859183.9543, "volume": null}, {"date": "2022-03-11", "close": 2783017.1687, "volume": null}, {"date": "2022-03-14", "close": 2624824.6138, "volume": null}, {"date": "2022-03-15", "close": 2624824.6138, "volume": null}, {"date": "2022-03-16", "close": 2777158.1852, "volume": null}, {"date": "2022-03-17", "close": 2929491.7565, "volume": null}, {"date": "2022-03-18", "close": 2976363.6246, "volume": null}, {"date": "2022-03-21", "close": 2952927.6906, "volume": null}, {"date": "2022-03-22", "close": 3052530.4103, "volume": null}, {"date": "2022-03-23", "close": 3070107.3608, "volume": null}, {"date": "2022-03-24", "close": 4077852.525, "volume": 11.0}, {"date": "2022-03-25", "close": 3556402.9924, "volume": 1.0}, {"date": "2022-03-28", "close": 3556402.9924, "volume": null}, {"date": "2022-03-29", "close": 3556402.9924, "volume": null}, {"date": "2022-03-30", "close": 3562261.9759, "volume": null}, {"date": "2022-03-31", "close": 3439223.3221, "volume": null}, {"date": "2022-04-01", "close": 3691159.6132, "volume": null}, {"date": "2022-04-04", "close": 3644287.7451, "volume": null}, {"date": "2022-04-05", "close": 3550544.0089, "volume": null}, {"date": "2022-04-06", "close": 3556402.9924, "volume": null}, {"date": "2022-04-07", "close": 3462659.2562, "volume": null}, {"date": "2022-04-08", "close": 3157992.1135, "volume": null}, {"date": "2022-04-11", "close": 2753722.2511, "volume": null}, {"date": "2022-04-12", "close": 2865042.9379, "volume": 2.0}, {"date": "2022-04-13", "close": 2818171.0698, "volume": null}, {"date": "2022-04-14", "close": 2788876.1522, "volume": null}, {"date": "2022-04-18", "close": 2765440.2181, "volume": null}, {"date": "2022-04-19", "close": 2835748.0203, "volume": null}, {"date": "2022-04-20", "close": 2976363.6246, "volume": null}, {"date": "2022-04-21", "close": 2765440.2181, "volume": null}, {"date": "2022-04-22", "close": 2742004.2841, "volume": null}, {"date": "2022-04-25", "close": 2718568.35, "volume": null}, {"date": "2022-04-26", "close": 2484209.0095, "volume": null}, {"date": "2022-04-27", "close": 2361170.3557, "volume": null}, {"date": "2022-04-28", "close": 2495926.9765, "volume": null}, {"date": "2022-04-29", "close": 2495926.9765, "volume": null}, {"date": "2022-05-02", "close": 2624824.6138, "volume": null}, {"date": "2022-05-03", "close": 2566234.7787, "volume": null}, {"date": "2022-05-04", "close": 2583811.7292, "volume": null}, {"date": "2022-05-05", "close": 2390465.2733, "volume": null}, {"date": "2022-05-06", "close": 2367029.3393, "volume": null}, {"date": "2022-05-09", "close": 2074080.1636, "volume": null}, {"date": "2022-05-10", "close": 2285003.5701, "volume": null}, {"date": "2022-05-11", "close": 2238131.702, "volume": null}, {"date": "2022-05-12", "close": 2490067.993, "volume": null}, {"date": "2022-05-13", "close": 2695132.416, "volume": null}, {"date": "2022-05-16", "close": 2712709.3665, "volume": null}, {"date": "2022-05-17", "close": 2835748.0203, "volume": null}, {"date": "2022-05-18", "close": 2742004.2841, "volume": null}, {"date": "2022-05-19", "close": 2829889.0368, "volume": null}, {"date": "2022-05-20", "close": 2665837.4984, "volume": null}, {"date": "2022-05-23", "close": 2829889.0368, "volume": null}, {"date": "2022-05-24", "close": 2783017.1687, "volume": null}, {"date": "2022-05-25", "close": 2835748.0203, "volume": null}, {"date": "2022-05-26", "close": 2753722.2511, "volume": null}, {"date": "2022-05-27", "close": 2859183.9543, "volume": null}, {"date": "2022-05-31", "close": 2683414.449, "volume": null}, {"date": "2022-06-01", "close": 2648260.5479, "volume": null}, {"date": "2022-06-02", "close": 2765440.2181, "volume": null}, {"date": "2022-06-03", "close": 2923632.773, "volume": null}, {"date": "2022-06-06", "close": 3017376.5092, "volume": null}, {"date": "2022-06-07", "close": 3234158.8992, "volume": null}, {"date": "2022-06-08", "close": 3327902.6354, "volume": null}, {"date": "2022-06-09", "close": 2847465.9873, "volume": 2.0}, {"date": "2022-06-10", "close": 2331875.4382, "volume": null}, {"date": "2022-06-13", "close": 2068221.1801, "volume": null}, {"date": "2022-06-14", "close": 1945182.5263, "volume": null}, {"date": "2022-06-15", "close": 1933464.5593, "volume": null}, {"date": "2022-06-16", "close": 1910028.6252, "volume": null}, {"date": "2022-06-17", "close": 2038926.2625, "volume": null}, {"date": "2022-06-21", "close": 2167823.8998, "volume": null}, {"date": "2022-06-22", "close": 2290862.5536, "volume": null}, {"date": "2022-06-23", "close": 2349452.3887, "volume": null}, {"date": "2022-06-24", "close": 2273285.603, "volume": null}, {"date": "2022-06-27", "close": 2138528.9822, "volume": null}, {"date": "2022-06-28", "close": 2038926.2625, "volume": null}, {"date": "2022-06-29", "close": 2068221.1801, "volume": null}, {"date": "2022-06-30", "close": 2097516.0977, "volume": null}, {"date": "2022-07-01", "close": 2097516.0977, "volume": null}, {"date": "2022-07-05", "close": 2208836.7844, "volume": null}, {"date": "2022-07-06", "close": 2285003.5701, "volume": null}, {"date": "2022-07-07", "close": 2355311.3722, "volume": null}, {"date": "2022-07-08", "close": 2443196.1249, "volume": null}, {"date": "2022-07-11", "close": 2431478.1579, "volume": null}, {"date": "2022-07-12", "close": 2384606.2898, "volume": null}, {"date": "2022-07-13", "close": 2408042.2238, "volume": null}, {"date": "2022-07-14", "close": 2372888.3228, "volume": null}, {"date": "2022-07-15", "close": 2296721.5371, "volume": null}, {"date": "2022-07-18", "close": 2355604.3214, "volume": null}, {"date": "2022-07-19", "close": 2460773.0755, "volume": null}, {"date": "2022-07-20", "close": 2484209.0095, "volume": null}, {"date": "2022-07-21", "close": 2531080.8776, "volume": null}, {"date": "2022-07-22", "close": 2355311.3722, "volume": null}, {"date": "2022-07-25", "close": 2460773.0755, "volume": null}, {"date": "2022-07-26", "close": 2337734.4217, "volume": null}, {"date": "2022-07-27", "close": 2431478.1579, "volume": null}, {"date": "2022-07-28", "close": 2413901.2074, "volume": null}, {"date": "2022-07-29", "close": 2308439.5041, "volume": null}, {"date": "2022-08-01", "close": 2293792.0453, "volume": null}, {"date": "2022-08-02", "close": 2355311.3722, "volume": null}, {"date": "2022-08-03", "close": 2337734.4217, "volume": null}, {"date": "2022-08-04", "close": 2396324.2568, "volume": null}, {"date": "2022-08-05", "close": 2513503.9271, "volume": null}, {"date": "2022-08-08", "close": 2624824.6138, "volume": null}, {"date": "2022-08-09", "close": 2531080.8776, "volume": null}, {"date": "2022-08-10", "close": 2624824.6138, "volume": null}, {"date": "2022-08-11", "close": 2577952.7457, "volume": null}, {"date": "2022-08-12", "close": 2589670.7127, "volume": null}, {"date": "2022-08-15", "close": 2689273.4325, "volume": null}, {"date": "2022-08-16", "close": 2542798.8446, "volume": null}, {"date": "2022-08-17", "close": 2267426.6195, "volume": null}, {"date": "2022-08-18", "close": 2302580.5206, "volume": null}, {"date": "2022-08-19", "close": 2009631.345, "volume": null}, {"date": "2022-08-22", "close": 2079939.1471, "volume": null}, {"date": "2022-08-23", "close": 2132669.9987, "volume": null}, {"date": "2022-08-24", "close": 2167823.8998, "volume": null}, {"date": "2022-08-25", "close": 2173682.8833, "volume": null}, {"date": "2022-08-26", "close": 2120952.0317, "volume": null}, {"date": "2022-08-29", "close": 2103375.0812, "volume": null}, {"date": "2022-08-30", "close": 2068221.1801, "volume": null}, {"date": "2022-08-31", "close": 2074080.1636, "volume": null}, {"date": "2022-09-01", "close": 2103375.0812, "volume": null}, {"date": "2022-09-02", "close": 2091598.5243, "volume": null}, {"date": "2022-09-06", "close": 2056503.2131, "volume": null}, {"date": "2022-09-07", "close": 2091657.1141, "volume": null}, {"date": "2022-09-08", "close": 2185400.8503, "volume": null}, {"date": "2022-09-09", "close": 2241061.1937, "volume": null}, {"date": "2022-09-12", "close": 2144387.9658, "volume": null}, {"date": "2022-09-13", "close": 2279144.5866, "volume": null}, {"date": "2022-09-14", "close": 2167823.8998, "volume": null}, {"date": "2022-09-15", "close": 2191259.8339, "volume": null}, {"date": "2022-09-16", "close": 2097516.0977, "volume": null}, {"date": "2022-09-19", "close": 2138528.9822, "volume": null}, {"date": "2022-09-20", "close": 2009631.345, "volume": null}, {"date": "2022-09-21", "close": 1992054.3944, "volume": null}, {"date": "2022-09-22", "close": 1927605.5758, "volume": null}, {"date": "2022-09-23", "close": 1828002.8561, "volume": null}, {"date": "2022-09-26", "close": 1828002.8561, "volume": null}, {"date": "2022-09-27", "close": 1763554.0374, "volume": null}, {"date": "2022-09-28", "close": 1898310.6582, "volume": null}, {"date": "2022-09-29", "close": 1728400.1363, "volume": null}, {"date": "2022-09-30", "close": 1781130.988, "volume": null}, {"date": "2022-10-03", "close": 1704964.2023, "volume": null}, {"date": "2022-10-04", "close": 1763554.0374, "volume": null}, {"date": "2022-10-05", "close": 1804566.922, "volume": null}, {"date": "2022-10-06", "close": 1839720.8231, "volume": null}, {"date": "2022-10-07", "close": 1722541.1528, "volume": null}, {"date": "2022-10-10", "close": 1704964.2023, "volume": null}, {"date": "2022-10-11", "close": 1699105.2188, "volume": null}, {"date": "2022-10-12", "close": 1728400.1363, "volume": null}, {"date": "2022-10-13", "close": 1751836.0704, "volume": null}, {"date": "2022-10-14", "close": 1658092.3342, "volume": null}, {"date": "2022-10-17", "close": 1722541.1528, "volume": null}, {"date": "2022-10-18", "close": 1699105.2188, "volume": null}, {"date": "2022-10-19", "close": 1646374.3672, "volume": null}, {"date": "2022-10-20", "close": 1564348.598, "volume": null}, {"date": "2022-10-21", "close": 1669810.3012, "volume": null}, {"date": "2022-10-24", "close": 1611220.4661, "volume": null}, {"date": "2022-10-25", "close": 1652233.3507, "volume": null}, {"date": "2022-10-26", "close": 1734259.1198, "volume": null}, {"date": "2022-10-27", "close": 1751836.0704, "volume": null}, {"date": "2022-10-28", "close": 1751836.0704, "volume": null}, {"date": "2022-10-31", "close": 1769413.0209, "volume": null}, {"date": "2022-11-01", "close": 1763554.0374, "volume": null}, {"date": "2022-11-02", "close": 1786989.9715, "volume": null}, {"date": "2022-11-03", "close": 1775272.0044, "volume": null}, {"date": "2022-11-04", "close": 1681528.2682, "volume": null}, {"date": "2022-11-07", "close": 1675669.2847, "volume": null}, {"date": "2022-11-08", "close": 1663951.3177, "volume": null}, {"date": "2022-11-09", "close": 1622938.4331, "volume": null}, {"date": "2022-11-10", "close": 1663951.3177, "volume": null}, {"date": "2022-11-11", "close": 1845579.8066, "volume": null}, {"date": "2022-11-14", "close": 1886592.6912, "volume": null}, {"date": "2022-11-15", "close": 1962759.4769, "volume": null}, {"date": "2022-11-16", "close": 1822143.8725, "volume": null}, {"date": "2022-11-17", "close": 1816284.889, "volume": null}, {"date": "2022-11-18", "close": 1828002.8561, "volume": null}, {"date": "2022-11-21", "close": 1687387.2517, "volume": null}, {"date": "2022-11-22", "close": 1716682.1693, "volume": null}, {"date": "2022-11-23", "close": 1740118.1034, "volume": null}, {"date": "2022-11-25", "close": 1704964.2023, "volume": null}, {"date": "2022-11-28", "close": 1693246.2353, "volume": null}, {"date": "2022-11-29", "close": 1804566.922, "volume": null}, {"date": "2022-11-30", "close": 1828002.8561, "volume": null}, {"date": "2022-12-01", "close": 1810425.9055, "volume": null}, {"date": "2022-12-02", "close": 1816343.4789, "volume": null}, {"date": "2022-12-05", "close": 1845579.8066, "volume": null}, {"date": "2022-12-06", "close": 1904169.6417, "volume": null}, {"date": "2022-12-07", "close": 1951041.5098, "volume": null}, {"date": "2022-12-08", "close": 2038926.2625, "volume": null}, {"date": "2022-12-09", "close": 2034942.1537, "volume": null}, {"date": "2022-12-12", "close": 2290862.5536, "volume": 67.0}, {"date": "2022-12-13", "close": 1669810.3012, "volume": 5.0}, {"date": "2022-12-14", "close": 1476463.8453, "volume": 2.0}, {"date": "2022-12-15", "close": 1318271.2904, "volume": 1.0}, {"date": "2022-12-16", "close": 1265540.4388, "volume": 1.0}, {"date": "2022-12-19", "close": 1171796.7026, "volume": 1.0}, {"date": "2022-12-20", "close": 1218668.5707, "volume": null}, {"date": "2022-12-21", "close": 1218668.5707, "volume": null}, {"date": "2022-12-22", "close": 1230386.5377, "volume": null}, {"date": "2022-12-23", "close": 1212809.5872, "volume": null}, {"date": "2022-12-27", "close": 1195232.6367, "volume": null}, {"date": "2022-12-28", "close": 1230386.5377, "volume": null}, {"date": "2022-12-29", "close": 1341707.2245, "volume": 1.0}, {"date": "2022-12-30", "close": 1359284.175, "volume": null}, {"date": "2023-01-03", "close": 1341707.2245, "volume": null}, {"date": "2023-01-04", "close": 1371002.142, "volume": null}, {"date": "2023-01-05", "close": 1318271.2904, "volume": null}, {"date": "2023-01-06", "close": 1277258.4058, "volume": null}, {"date": "2023-01-09", "close": 1359284.175, "volume": null}, {"date": "2023-01-10", "close": 1335848.241, "volume": null}, {"date": "2023-01-11", "close": 1347566.208, "volume": null}, {"date": "2023-01-12", "close": 1359284.175, "volume": null}, {"date": "2023-01-13", "close": 1318271.2904, "volume": null}, {"date": "2023-01-17", "close": 1318271.2904, "volume": null}, {"date": "2023-01-18", "close": 1265540.4388, "volume": null}, {"date": "2023-01-19", "close": 1488181.8123, "volume": null}, {"date": "2023-01-20", "close": 1406156.0431, "volume": null}, {"date": "2023-01-23", "close": 1429591.9772, "volume": null}, {"date": "2023-01-24", "close": 1406156.0431, "volume": null}, {"date": "2023-01-25", "close": 1400297.0596, "volume": null}, {"date": "2023-01-26", "close": 1394438.0761, "volume": null}, {"date": "2023-01-27", "close": 1400297.0596, "volume": null}, {"date": "2023-01-30", "close": 1335848.241, "volume": null}, {"date": "2023-01-31", "close": 1347566.208, "volume": null}, {"date": "2023-02-01", "close": 1288976.3729, "volume": null}, {"date": "2023-02-02", "close": 1288976.3729, "volume": null}, {"date": "2023-02-03", "close": 1253822.4718, "volume": null}, {"date": "2023-02-06", "close": 1253822.4718, "volume": null}, {"date": "2023-02-07", "close": 1277258.4058, "volume": null}, {"date": "2023-02-08", "close": 1189373.6531, "volume": null}, {"date": "2023-02-09", "close": 1171796.7026, "volume": null}, {"date": "2023-02-10", "close": 1236245.5212, "volume": null}, {"date": "2023-02-13", "close": 1189373.6531, "volume": null}, {"date": "2023-02-14", "close": 1201091.6202, "volume": null}, {"date": "2023-02-15", "close": 1201091.6202, "volume": null}, {"date": "2023-02-16", "close": 1165937.7191, "volume": null}, {"date": "2023-02-17", "close": 1168457.082, "volume": null}, {"date": "2023-02-21", "close": 1206950.6037, "volume": null}, {"date": "2023-02-22", "close": 1247963.4883, "volume": null}, {"date": "2023-02-23", "close": 1247963.4883, "volume": null}, {"date": "2023-02-24", "close": 1177655.6861, "volume": null}, {"date": "2023-02-27", "close": 1218668.5707, "volume": null}, {"date": "2023-02-28", "close": 1242104.5048, "volume": null}, {"date": "2023-03-01", "close": 1230386.5377, "volume": null}, {"date": "2023-03-02", "close": 1230386.5377, "volume": null}, {"date": "2023-03-03", "close": 1259681.4553, "volume": null}, {"date": "2023-03-06", "close": 1265540.4388, "volume": null}, {"date": "2023-03-07", "close": 1259681.4553, "volume": null}, {"date": "2023-03-08", "close": 1201091.6202, "volume": null}, {"date": "2023-03-09", "close": 1165937.7191, "volume": null}, {"date": "2023-03-10", "close": 1089770.9334, "volume": null}, {"date": "2023-03-13", "close": 1089770.9334, "volume": null}, {"date": "2023-03-14", "close": 1095629.9169, "volume": null}, {"date": "2023-03-15", "close": 1060476.0159, "volume": null}, {"date": "2023-03-16", "close": 1060476.0159, "volume": null}, {"date": "2023-03-17", "close": 1037040.0818, "volume": null}, {"date": "2023-03-20", "close": 1031181.0983, "volume": null}, {"date": "2023-03-21", "close": 1031181.0983, "volume": null}, {"date": "2023-03-22", "close": 1083911.9499, "volume": null}, {"date": "2023-03-23", "close": 1019463.1313, "volume": null}, {"date": "2023-03-24", "close": 1083911.9499, "volume": null}, {"date": "2023-03-27", "close": 1089770.9334, "volume": null}, {"date": "2023-03-28", "close": 1107347.884, "volume": null}, {"date": "2023-03-29", "close": 1183514.6696, "volume": null}, {"date": "2023-03-30", "close": 1195232.6367, "volume": null}, {"date": "2023-03-31", "close": 1192303.1449, "volume": null}, {"date": "2023-04-03", "close": 1218668.5707, "volume": null}, {"date": "2023-04-04", "close": 1165937.7191, "volume": null}, {"date": "2023-04-05", "close": 1072193.9829, "volume": null}, {"date": "2023-04-06", "close": 1066334.9994, "volume": null}, {"date": "2023-04-10", "close": 1037040.0818, "volume": null}, {"date": "2023-04-11", "close": 1095629.9169, "volume": null}, {"date": "2023-04-12", "close": 1078052.9664, "volume": null}, {"date": "2023-04-13", "close": 1107347.884, "volume": null}, {"date": "2023-04-14", "close": 1113206.8675, "volume": null}, {"date": "2023-04-17", "close": 1101488.9004, "volume": null}, {"date": "2023-04-18", "close": 1101488.9004, "volume": null}, {"date": "2023-04-19", "close": 1124924.8345, "volume": null}, {"date": "2023-04-20", "close": 1072193.9829, "volume": null}, {"date": "2023-04-21", "close": 1083911.9499, "volume": null}, {"date": "2023-04-24", "close": 972591.2632, "volume": null}, {"date": "2023-04-25", "close": 1177655.6861, "volume": 1.0}, {"date": "2023-04-26", "close": 1113206.8675, "volume": null}, {"date": "2023-04-27", "close": 1154805.6504, "volume": null}, {"date": "2023-04-28", "close": 1124924.8345, "volume": null}, {"date": "2023-05-01", "close": 1060476.0159, "volume": null}, {"date": "2023-05-02", "close": 1013545.5579, "volume": null}, {"date": "2023-05-03", "close": 1031181.0983, "volume": null}, {"date": "2023-05-04", "close": 1013604.1477, "volume": null}, {"date": "2023-05-05", "close": 1007745.1642, "volume": null}, {"date": "2023-05-08", "close": 990168.2137, "volume": null}, {"date": "2023-05-09", "close": 984309.2302, "volume": null}, {"date": "2023-05-10", "close": 1013604.1477, "volume": null}, {"date": "2023-05-11", "close": 990168.2137, "volume": null}, {"date": "2023-05-12", "close": 943296.3456, "volume": null}, {"date": "2023-05-15", "close": 966732.2796, "volume": null}, {"date": "2023-05-16", "close": 937437.3621, "volume": null}, {"date": "2023-05-17", "close": 984309.2302, "volume": null}, {"date": "2023-05-18", "close": 990168.2137, "volume": null}, {"date": "2023-05-19", "close": 996027.1972, "volume": null}, {"date": "2023-05-22", "close": 1007745.1642, "volume": null}, {"date": "2023-05-23", "close": 1060476.0159, "volume": null}, {"date": "2023-05-24", "close": 984309.2302, "volume": null}, {"date": "2023-05-25", "close": 955014.3126, "volume": null}, {"date": "2023-05-26", "close": 966732.2796, "volume": null}, {"date": "2023-05-30", "close": 955014.3126, "volume": null}, {"date": "2023-05-31", "close": 914001.428, "volume": null}, {"date": "2023-06-01", "close": 919860.4115, "volume": null}, {"date": "2023-06-02", "close": 937437.3621, "volume": null}, {"date": "2023-06-05", "close": 937437.3621, "volume": null}, {"date": "2023-06-06", "close": 925719.3951, "volume": null}, {"date": "2023-06-07", "close": 960873.2961, "volume": null}, {"date": "2023-06-08", "close": 943296.3456, "volume": null}, {"date": "2023-06-09", "close": 914001.428, "volume": null}, {"date": "2023-06-12", "close": 925719.3951, "volume": null}, {"date": "2023-06-13", "close": 943296.3456, "volume": null}, {"date": "2023-06-14", "close": 931578.3786, "volume": null}, {"date": "2023-06-15", "close": 937437.3621, "volume": null}, {"date": "2023-06-16", "close": 884706.5105, "volume": null}, {"date": "2023-06-20", "close": 890565.494, "volume": null}, {"date": "2023-06-21", "close": 872988.5434, "volume": null}, {"date": "2023-06-22", "close": 837834.6424, "volume": null}, {"date": "2023-06-23", "close": 796821.7578, "volume": null}, {"date": "2023-06-26", "close": 785103.7907, "volume": null}, {"date": "2023-06-27", "close": 814398.7083, "volume": null}, {"date": "2023-06-28", "close": 831975.6588, "volume": null}, {"date": "2023-06-29", "close": 849552.6094, "volume": null}, {"date": "2023-06-30", "close": 855411.5929, "volume": null}, {"date": "2023-07-03", "close": 832795.9165, "volume": null}, {"date": "2023-07-05", "close": 867129.5599, "volume": null}, {"date": "2023-07-06", "close": 849611.1992, "volume": null}, {"date": "2023-07-07", "close": 896424.4775, "volume": null}, {"date": "2023-07-10", "close": 1019463.1313, "volume": null}, {"date": "2023-07-11", "close": 1042899.0653, "volume": null}, {"date": "2023-07-12", "close": 937437.3621, "volume": null}, {"date": "2023-07-13", "close": 914001.428, "volume": null}, {"date": "2023-07-14", "close": 878847.5269, "volume": null}, {"date": "2023-07-17", "close": 831975.6588, "volume": null}, {"date": "2023-07-18", "close": 638629.2029, "volume": 5.0}, {"date": "2023-07-19", "close": 518109.9121, "volume": 3.0}, {"date": "2023-07-20", "close": 615193.2689, "volume": 3.0}, {"date": "2023-07-21", "close": 615193.2689, "volume": 1.0}, {"date": "2023-07-24", "close": 667924.1205, "volume": null}, {"date": "2023-07-25", "close": 621052.2524, "volume": null}, {"date": "2023-07-26", "close": 597616.3183, "volume": null}, {"date": "2023-07-27", "close": 609334.2854, "volume": null}, {"date": "2023-07-28", "close": 591757.3348, "volume": null}, {"date": "2023-07-31", "close": 609334.2854, "volume": null}, {"date": "2023-08-01", "close": 574180.3843, "volume": null}, {"date": "2023-08-02", "close": 354292.733, "volume": 5.0}, {"date": "2023-08-03", "close": 351539.0108, "volume": 1.0}, {"date": "2023-08-04", "close": 347144.7731, "volume": 1.0}, {"date": "2023-08-07", "close": 311756.5127, "volume": 1.0}, {"date": "2023-08-08", "close": 288847.8872, "volume": 1.0}, {"date": "2023-08-09", "close": 292949.1756, "volume": null}, {"date": "2023-08-10", "close": 264591.6954, "volume": null}, {"date": "2023-08-11", "close": 273673.1199, "volume": null}, {"date": "2023-08-14", "close": 263654.2581, "volume": null}, {"date": "2023-08-15", "close": 216782.39, "volume": 3.0}, {"date": "2023-08-16", "close": 239632.4257, "volume": 1.0}, {"date": "2023-08-17", "close": 245432.8194, "volume": null}, {"date": "2023-08-18", "close": 238460.629, "volume": null}, {"date": "2023-08-21", "close": 246077.3075, "volume": null}, {"date": "2023-08-22", "close": 230843.9504, "volume": null}, {"date": "2023-08-23", "close": 233187.5438, "volume": null}, {"date": "2023-08-24", "close": 225863.8144, "volume": null}, {"date": "2023-08-25", "close": 231547.0284, "volume": null}, {"date": "2023-08-28", "close": 226918.4315, "volume": null}, {"date": "2023-08-29", "close": 236117.0356, "volume": null}, {"date": "2023-08-30", "close": 244319.6125, "volume": null}, {"date": "2023-08-31", "close": 257795.2746, "volume": null}, {"date": "2023-09-01", "close": 250178.596, "volume": null}, {"date": "2023-09-05", "close": 244378.2023, "volume": null}, {"date": "2023-09-06", "close": 240218.324, "volume": null}, {"date": "2023-09-07", "close": 234359.3405, "volume": null}, {"date": "2023-09-08", "close": 240218.324, "volume": null}, {"date": "2023-09-11", "close": 224340.4787, "volume": null}, {"date": "2023-09-12", "close": 228558.9468, "volume": null}, {"date": "2023-09-13", "close": 226742.662, "volume": null}, {"date": "2023-09-14", "close": 228676.1265, "volume": null}, {"date": "2023-09-15", "close": 234945.2389, "volume": null}, {"date": "2023-09-18", "close": 226039.5839, "volume": null}, {"date": "2023-09-19", "close": 216782.39, "volume": null}, {"date": "2023-09-20", "close": 205064.423, "volume": null}, {"date": "2023-09-21", "close": 196275.9477, "volume": null}, {"date": "2023-09-22", "close": 202134.9312, "volume": null}, {"date": "2023-09-25", "close": 181628.4889, "volume": null}, {"date": "2023-09-26", "close": 181628.4889, "volume": null}, {"date": "2023-09-27", "close": 185436.8282, "volume": null}, {"date": "2023-09-28", "close": 184850.9298, "volume": null}, {"date": "2023-09-29", "close": 193346.4559, "volume": null}, {"date": "2023-10-02", "close": 199849.9276, "volume": null}, {"date": "2023-10-03", "close": 198033.6427, "volume": null}, {"date": "2023-10-04", "close": 191354.4015, "volume": null}, {"date": "2023-10-05", "close": 185729.7774, "volume": null}, {"date": "2023-10-06", "close": 193346.4559, "volume": null}, {"date": "2023-10-09", "close": 184557.9807, "volume": null}, {"date": "2023-10-10", "close": 175769.5054, "volume": 1.0}, {"date": "2023-10-11", "close": 186022.7265, "volume": 1.0}, {"date": "2023-10-12", "close": 222641.3735, "volume": 15.0}, {"date": "2023-10-13", "close": 187487.4724, "volume": 2.0}, {"date": "2023-10-16", "close": 184557.9807, "volume": 1.0}, {"date": "2023-10-17", "close": 188073.3708, "volume": 1.0}, {"date": "2023-10-18", "close": 206411.9892, "volume": 2.0}, {"date": "2023-10-19", "close": 201549.0328, "volume": 1.0}, {"date": "2023-10-20", "close": 192291.8389, "volume": null}, {"date": "2023-10-23", "close": 192174.6592, "volume": 1.0}, {"date": "2023-10-24", "close": 176999.8919, "volume": 1.0}, {"date": "2023-10-25", "close": 190651.3235, "volume": null}, {"date": "2023-10-26", "close": 189359.4176, "volume": null}, {"date": "2023-10-27", "close": 182214.3873, "volume": null}, {"date": "2023-10-30", "close": 175769.5054, "volume": null}, {"date": "2023-10-31", "close": 164403.0774, "volume": null}, {"date": "2023-11-01", "close": 169324.6235, "volume": 1.0}, {"date": "2023-11-02", "close": 157665.2463, "volume": 1.0}, {"date": "2023-11-03", "close": 152450.751, "volume": 2.0}, {"date": "2023-11-06", "close": 130655.3323, "volume": 1.0}, {"date": "2023-11-07", "close": 128897.6373, "volume": 1.0}, {"date": "2023-11-08", "close": 140029.706, "volume": 2.0}, {"date": "2023-11-09", "close": 136514.3159, "volume": 1.0}, {"date": "2023-11-10", "close": 103703.4223, "volume": 3.0}, {"date": "2023-11-13", "close": 104758.6252, "volume": 1.0}, {"date": "2023-11-14", "close": 111906.5851, "volume": 2.0}, {"date": "2023-11-15", "close": 108391.195, "volume": 1.0}, {"date": "2023-11-16", "close": 106633.4999, "volume": 1.0}, {"date": "2023-11-17", "close": 111320.6867, "volume": 2.0}, {"date": "2023-11-20", "close": 118351.467, "volume": 1.0}, {"date": "2023-11-21", "close": 114777.487, "volume": null}, {"date": "2023-11-22", "close": 111320.6867, "volume": 1.0}, {"date": "2023-11-24", "close": 112756.1377, "volume": null}, {"date": "2023-11-27", "close": 107981.0661, "volume": null}, {"date": "2023-11-28", "close": 104875.8049, "volume": null}, {"date": "2023-11-29", "close": 116828.1312, "volume": 1.0}, {"date": "2023-11-30", "close": 109562.9917, "volume": 1.0}, {"date": "2023-12-01", "close": 111262.0969, "volume": null}, {"date": "2023-12-04", "close": 116710.9516, "volume": 1.0}, {"date": "2023-12-05", "close": 115421.9752, "volume": 1.0}, {"date": "2023-12-06", "close": 111320.6867, "volume": 1.0}, {"date": "2023-12-07", "close": 112902.6123, "volume": 1.0}, {"date": "2023-12-08", "close": 106867.8593, "volume": null}, {"date": "2023-12-11", "close": 112492.4834, "volume": 1.0}, {"date": "2023-12-12", "close": 109152.8628, "volume": 1.0}, {"date": "2023-12-13", "close": 102532.2115, "volume": 1.0}, {"date": "2023-12-14", "close": 103118.1098, "volume": null}, {"date": "2023-12-15", "close": 100774.5164, "volume": 1.0}, {"date": "2023-12-18", "close": 103704.0082, "volume": null}, {"date": "2023-12-19", "close": 111262.0969, "volume": 1.0}, {"date": "2023-12-20", "close": 108391.195, "volume": 2.0}, {"date": "2023-12-21", "close": 108391.195, "volume": null}, {"date": "2023-12-22", "close": 111965.1749, "volume": 1.0}, {"date": "2023-12-26", "close": 111262.0969, "volume": 1.0}, {"date": "2023-12-27", "close": 110441.8392, "volume": 1.0}, {"date": "2023-12-28", "close": 110969.1477, "volume": 1.0}, {"date": "2023-12-29", "close": 106047.6016, "volume": 1.0}, {"date": "2024-01-02", "close": 104289.9065, "volume": 1.0}, {"date": "2024-01-03", "close": 102649.3911, "volume": null}, {"date": "2024-01-04", "close": 103528.2387, "volume": null}, {"date": "2024-01-05", "close": 103704.0082, "volume": 1.0}, {"date": "2024-01-08", "close": 100188.6181, "volume": 1.0}, {"date": "2024-01-09", "close": 99368.3604, "volume": 1.0}, {"date": "2024-01-10", "close": 97610.6653, "volume": null}, {"date": "2024-01-11", "close": 93392.1972, "volume": null}, {"date": "2024-01-12", "close": 93157.8379, "volume": null}, {"date": "2024-01-16", "close": 85248.2101, "volume": 1.0}, {"date": "2024-01-17", "close": 91341.553, "volume": 1.0}, {"date": "2024-01-18", "close": 89525.2681, "volume": null}, {"date": "2024-01-19", "close": 95149.8923, "volume": 1.0}, {"date": "2024-01-22", "close": 89056.5494, "volume": 1.0}, {"date": "2024-01-23", "close": 87298.8543, "volume": null}, {"date": "2024-01-24", "close": 90228.3461, "volume": 1.0}, {"date": "2024-01-25", "close": 90814.2445, "volume": 1.0}, {"date": "2024-01-26", "close": 89173.7291, "volume": 1.0}, {"date": "2024-01-29", "close": 93157.8379, "volume": null}, {"date": "2024-01-30", "close": 92571.9395, "volume": null}, {"date": "2024-01-31", "close": 95267.0719, "volume": 1.0}, {"date": "2024-02-01", "close": 89642.4477, "volume": 1.0}, {"date": "2024-02-02", "close": 93743.7362, "volume": null}, {"date": "2024-02-05", "close": 89642.4477, "volume": 1.0}, {"date": "2024-02-06", "close": 90462.7054, "volume": 1.0}, {"date": "2024-02-07", "close": 89642.4477, "volume": 1.0}, {"date": "2024-02-08", "close": 86127.0576, "volume": null}, {"date": "2024-02-09", "close": 91693.092, "volume": 1.0}, {"date": "2024-02-12", "close": 90228.3461, "volume": null}, {"date": "2024-02-13", "close": 88997.9596, "volume": 1.0}, {"date": "2024-02-14", "close": 88470.651, "volume": null}, {"date": "2024-02-15", "close": 91986.0412, "volume": null}, {"date": "2024-02-16", "close": 89583.8579, "volume": null}, {"date": "2024-02-20", "close": 84369.3626, "volume": 1.0}, {"date": "2024-02-21", "close": 84955.2609, "volume": null}, {"date": "2024-02-22", "close": 81439.8708, "volume": null}, {"date": "2024-02-23", "close": 79096.2774, "volume": 1.0}, {"date": "2024-02-26", "close": 83607.6947, "volume": null}, {"date": "2024-02-27", "close": 87240.2645, "volume": 1.0}, {"date": "2024-02-28", "close": 91224.3733, "volume": 2.0}, {"date": "2024-02-29", "close": 99602.7197, "volume": 2.0}, {"date": "2024-03-01", "close": 96087.3296, "volume": 1.0}, {"date": "2024-03-04", "close": 82904.6167, "volume": 3.0}, {"date": "2024-03-05", "close": 75815.2467, "volume": 2.0}, {"date": "2024-03-06", "close": 85231.805, "volume": 12.0}, {"date": "2024-03-07", "close": 87895.2989, "volume": 273.0}, {"date": "2024-03-08", "close": 69117.6669, "volume": 19.0}, {"date": "2024-03-11", "close": 58596.866, "volume": 15.0}, {"date": "2024-03-12", "close": 54202.101, "volume": 8.0}, {"date": "2024-03-13", "close": 66054.6489, "volume": 24.0}, {"date": "2024-03-14", "close": 67120.0465, "volume": 8.0}, {"date": "2024-03-15", "close": 72180.6849, "volume": 10.0}, {"date": "2024-03-18", "close": 66320.9983, "volume": 6.0}, {"date": "2024-03-19", "close": 66986.8718, "volume": 5.0}, {"date": "2024-03-20", "close": 68451.7934, "volume": 8.0}, {"date": "2024-03-21", "close": 59662.2635, "volume": 12.0}, {"date": "2024-03-22", "close": 60727.6611, "volume": 3.0}, {"date": "2024-03-25", "close": 53403.0528, "volume": 6.0}, {"date": "2024-03-26", "close": 53403.0528, "volume": 2.0}, {"date": "2024-03-27", "close": 54068.9263, "volume": 3.0}, {"date": "2024-03-28", "close": 62458.9321, "volume": 23.0}, {"date": "2024-04-01", "close": 56599.2455, "volume": 6.0}, {"date": "2024-04-02", "close": 53003.5288, "volume": 5.0}, {"date": "2024-04-03", "close": 50606.3842, "volume": 4.0}, {"date": "2024-04-04", "close": 45812.0952, "volume": 3.0}, {"date": "2024-04-05", "close": 48342.4144, "volume": 32.0}, {"date": "2024-04-08", "close": 49540.9867, "volume": 52.0}, {"date": "2024-04-09", "close": 43414.9507, "volume": 28.0}, {"date": "2024-04-10", "close": 31961.9269, "volume": 55.0}, {"date": "2024-04-11", "close": 12758.1358, "volume": 354.0}, {"date": "2024-04-12", "close": 11254.5935, "volume": 61.0}, {"date": "2024-04-15", "close": 10427.5786, "volume": 35.0}, {"date": "2024-04-16", "close": 10227.8166, "volume": 42.0}, {"date": "2024-04-17", "close": 9488.697, "volume": 32.0}, {"date": "2024-04-18", "close": 10254.4515, "volume": 17.0}, {"date": "2024-04-19", "close": 9687.1273, "volume": 18.0}, {"date": "2024-04-22", "close": 9455.4034, "volume": 13.0}, {"date": "2024-04-23", "close": 9804.3211, "volume": 27.0}, {"date": "2024-04-24", "close": 9090.5047, "volume": 43.0}, {"date": "2024-04-25", "close": 9055.8793, "volume": 28.0}, {"date": "2024-04-26", "close": 9403.4652, "volume": 13.0}, {"date": "2024-04-29", "close": 9986.7704, "volume": 34.0}, {"date": "2024-04-30", "close": 9464.7256, "volume": 9.0}, {"date": "2024-05-01", "close": 12784.7708, "volume": 471.0}, {"date": "2024-05-02", "close": 15048.7406, "volume": 1953.0}, {"date": "2024-05-03", "close": 13170.9774, "volume": 151.0}, {"date": "2024-05-06", "close": 14782.3912, "volume": 63.0}, {"date": "2024-05-07", "close": 15448.2647, "volume": 44.0}, {"date": "2024-05-08", "close": 13650.4063, "volume": 28.0}, {"date": "2024-05-09", "close": 12451.834, "volume": 26.0}, {"date": "2024-05-10", "close": 11852.5479, "volume": 14.0}, {"date": "2024-05-13", "close": 10813.7853, "volume": 26.0}, {"date": "2024-05-14", "close": 11026.8648, "volume": 16.0}, {"date": "2024-05-15", "close": 10760.5154, "volume": 10.0}, {"date": "2024-05-16", "close": 10603.3692, "volume": 12.0}, {"date": "2024-05-17", "close": 10653.9756, "volume": 12.0}, {"date": "2024-05-20", "close": 9908.1973, "volume": 16.0}, {"date": "2024-05-21", "close": 10387.6262, "volume": 49.0}, {"date": "2024-05-22", "close": 10001.4196, "volume": 12.0}, {"date": "2024-05-23", "close": 9720.421, "volume": 9.0}, {"date": "2024-05-24", "close": 9468.7208, "volume": 5.0}, {"date": "2024-05-28", "close": 9708.4353, "volume": 10.0}, {"date": "2024-05-29", "close": 9721.7528, "volume": 11.0}, {"date": "2024-05-30", "close": 9661.8241, "volume": 6.0}, {"date": "2024-05-31", "close": 9490.0288, "volume": 7.0}, {"date": "2024-06-03", "close": 10494.166, "volume": 16.0}, {"date": "2024-06-04", "close": 10720.563, "volume": 17.0}, {"date": "2024-06-05", "close": 11052.168, "volume": 11.0}, {"date": "2024-06-06", "close": 11293.2142, "volume": 10.0}, {"date": "2024-06-07", "close": 10535.4501, "volume": 6.0}, {"date": "2024-06-10", "close": 11053.4997, "volume": 10.0}, {"date": "2024-06-11", "close": 11160.0395, "volume": 6.0}, {"date": "2024-06-12", "close": 11036.187, "volume": 5.0}, {"date": "2024-06-13", "close": 10400.9437, "volume": 6.0}, {"date": "2024-06-14", "close": 10223.8214, "volume": 23.0}, {"date": "2024-06-17", "close": 8124.9882, "volume": 46.0}, {"date": "2024-06-18", "close": 7577.6402, "volume": 11.0}, {"date": "2024-06-20", "close": 7191.4335, "volume": 16.0}, {"date": "2024-06-21", "close": 7083.562, "volume": 15.0}, {"date": "2024-06-24", "close": 7164.7986, "volume": 11.0}, {"date": "2024-06-25", "close": 6726.6539, "volume": 12.0}, {"date": "2024-06-26", "close": 6952.1985, "volume": 2.0}, {"date": "2024-06-27", "close": 6857.1651, "volume": 8.0}, {"date": "2024-06-28", "close": 4075.1457, "volume": 190.0}, {"date": "2024-07-01", "close": 4448.0348, "volume": 184.0}, {"date": "2024-07-02", "close": 3968.6059, "volume": 47.0}, {"date": "2024-07-03", "close": 4168.368, "volume": 7.0}, {"date": "2024-07-05", "close": 3887.3694, "volume": 25.0}, {"date": "2024-07-08", "close": 4195.0029, "volume": 43.0}, {"date": "2024-07-09", "close": 3916.6678, "volume": 21.0}, {"date": "2024-07-10", "close": 3929.9853, "volume": 23.0}, {"date": "2024-07-11", "close": 4408.0824, "volume": 44.0}, {"date": "2024-07-12", "close": 4167.0362, "volume": 400.0}, {"date": "2024-07-15", "close": 4064.4917, "volume": 92.0}, {"date": "2024-07-16", "close": 4461.3523, "volume": 129.0}, {"date": "2024-07-17", "close": 7737.4498, "volume": 23849.0}, {"date": "2024-07-18", "close": 6272.5282, "volume": 831.0}, {"date": "2024-07-19", "close": 5861.0183, "volume": 863.0}, {"date": "2024-07-22", "close": 5753.1468, "volume": 212.0}, {"date": "2024-07-23", "close": 5534.7403, "volume": 71.0}, {"date": "2024-07-24", "close": 5448.1768, "volume": 93.0}, {"date": "2024-07-25", "close": 5430.8641, "volume": 40.0}, {"date": "2024-07-26", "close": 5473.48, "volume": 39.0}, {"date": "2024-07-29", "close": 5516.0959, "volume": 28.0}, {"date": "2024-07-30", "close": 5329.6513, "volume": 22.0}, {"date": "2024-07-31", "close": 5370.9355, "volume": 19.0}, {"date": "2024-08-01", "close": 5344.3005, "volume": 13.0}, {"date": "2024-08-02", "close": 5553.3848, "volume": 23.0}, {"date": "2024-08-05", "close": 5200.4719, "volume": 14.0}, {"date": "2024-08-06", "close": 5566.7023, "volume": 16.0}, {"date": "2024-08-07", "close": 5540.0673, "volume": 48.0}, {"date": "2024-08-08", "close": 5566.7023, "volume": 11.0}, {"date": "2024-08-09", "close": 4976.7384, "volume": 10.0}, {"date": "2024-08-12", "close": 5326.9878, "volume": 15.0}, {"date": "2024-08-13", "close": 4870.1986, "volume": 47.0}, {"date": "2024-08-14", "close": 5533.4086, "volume": 28.0}, {"date": "2024-08-15", "close": 5793.0992, "volume": 58.0}, {"date": "2024-08-16", "close": 5570.6975, "volume": 24.0}, {"date": "2024-08-19", "close": 5342.9688, "volume": 20.0}, {"date": "2024-08-20", "close": 5223.1116, "volume": 14.0}, {"date": "2024-08-21", "close": 5060.6384, "volume": 16.0}, {"date": "2024-08-22", "close": 5068.6289, "volume": 8.0}, {"date": "2024-08-23", "close": 5368.272, "volume": 11.0}, {"date": "2024-08-26", "close": 5060.6384, "volume": 15.0}, {"date": "2024-08-27", "close": 4928.7955, "volume": 8.0}, {"date": "2024-08-28", "close": 4682.4223, "volume": 19.0}, {"date": "2024-08-29", "close": 4711.7207, "volume": 11.0}, {"date": "2024-08-30", "close": 4794.289, "volume": 14.0}, {"date": "2024-09-03", "close": 4627.8207, "volume": 5.0}, {"date": "2024-09-04", "close": 4754.3366, "volume": 3.0}, {"date": "2024-09-05", "close": 4511.9587, "volume": 5.0}, {"date": "2024-09-06", "close": 4393.4332, "volume": 5.0}, {"date": "2024-09-09", "close": 4646.4651, "volume": 5.0}, {"date": "2024-09-10", "close": 4727.7017, "volume": 8.0}, {"date": "2024-09-11", "close": 4807.6065, "volume": 6.0}, {"date": "2024-09-12", "close": 4799.616, "volume": 3.0}, {"date": "2024-09-13", "close": 4726.3699, "volume": 190.0}, {"date": "2024-09-16", "close": 4394.7649, "volume": 1913.0}, {"date": "2024-09-17", "close": 2724.7543, "volume": 640.0}, {"date": "2024-09-18", "close": 2192.0555, "volume": 365.0}, {"date": "2024-09-19", "close": 2343.8746, "volume": 224.0}, {"date": "2024-09-20", "close": 2265.3016, "volume": 67.0}, {"date": "2024-09-23", "close": 2339.8794, "volume": 56.0}, {"date": "2024-09-24", "close": 2310.581, "volume": 65.0}, {"date": "2024-09-25", "close": 2381.1636, "volume": 44.0}, {"date": "2024-09-26", "close": 2397.1445, "volume": 64.0}, {"date": "2024-09-27", "close": 2387.8223, "volume": 32.0}, {"date": "2024-09-30", "close": 2394.481, "volume": 26.0}, {"date": "2024-10-01", "close": 2238.6666, "volume": 45.0}, {"date": "2024-10-02", "close": 2130.7951, "volume": 42.0}, {"date": "2024-10-03", "close": 2250.6524, "volume": 23.0}, {"date": "2024-10-04", "close": 2251.9841, "volume": 33.0}, {"date": "2024-10-07", "close": 2193.3872, "volume": 65.0}, {"date": "2024-10-08", "close": 2034.9093, "volume": 57.0}, {"date": "2024-10-09", "close": 2030.9141, "volume": 25.0}, {"date": "2024-10-10", "close": 1994.9569, "volume": 55.0}, {"date": "2024-10-11", "close": 1937.6918, "volume": 41.0}, {"date": "2024-10-14", "close": 1880.4267, "volume": 70.0}, {"date": "2024-10-15", "close": 1929.7013, "volume": 64.0}, {"date": "2024-10-16", "close": 2066.8713, "volume": 66.0}, {"date": "2024-10-17", "close": 2138.7856, "volume": 61.0}, {"date": "2024-10-18", "close": 2643.5177, "volume": 268.0}, {"date": "2024-10-21", "close": 3181.5435, "volume": 11723.0}, {"date": "2024-10-22", "close": 4709.0572, "volume": 10137.0}, {"date": "2024-10-23", "close": 3666.2994, "volume": 676.0}, {"date": "2024-10-24", "close": 3288.0832, "volume": 294.0}, {"date": "2024-10-25", "close": 3265.4435, "volume": 173.0}, {"date": "2024-10-28", "close": 3164.2308, "volume": 166.0}, {"date": "2024-10-29", "close": 4048.5107, "volume": 1059.0}, {"date": "2024-10-30", "close": 3726.228, "volume": 198.0}, {"date": "2024-10-31", "close": 3595.7168, "volume": 90.0}, {"date": "2024-11-01", "close": 3302.7324, "volume": 69.0}, {"date": "2024-11-04", "close": 3755.5264, "volume": 168.0}, {"date": "2024-11-05", "close": 3569.0818, "volume": 69.0}, {"date": "2024-11-06", "close": 3435.9071, "volume": 52.0}, {"date": "2024-11-07", "close": 4115.0981, "volume": 581.0}, {"date": "2024-11-08", "close": 3683.6121, "volume": 217.0}, {"date": "2024-11-11", "close": 3835.4312, "volume": 295.0}, {"date": "2024-11-12", "close": 3659.6406, "volume": 78.0}, {"date": "2024-11-13", "close": 3233.4816, "volume": 110.0}, {"date": "2024-11-14", "close": 3209.5102, "volume": 46.0}, {"date": "2024-11-15", "close": 2809.9861, "volume": 58.0}, {"date": "2024-11-18", "close": 2872.5782, "volume": 79.0}, {"date": "2024-11-19", "close": 3328.0356, "volume": 101.0}, {"date": "2024-11-20", "close": 3862.0662, "volume": 964.0}, {"date": "2024-11-21", "close": 3553.1009, "volume": 124.0}, {"date": "2024-11-22", "close": 4097.7854, "volume": 158.0}, {"date": "2024-11-25", "close": 4097.7854, "volume": 105.0}, {"date": "2024-11-26", "close": 4474.6698, "volume": 227.0}, {"date": "2024-11-27", "close": 4598.5222, "volume": 123.0}, {"date": "2024-11-29", "close": 3730.2232, "volume": 200.0}, {"date": "2024-12-02", "close": 3161.5673, "volume": 286.0}, {"date": "2024-12-03", "close": 3129.6053, "volume": 135.0}, {"date": "2024-12-04", "close": 3599.712, "volume": 397.0}, {"date": "2024-12-05", "close": 3592.5126, "volume": 307.0}, {"date": "2024-12-06", "close": 3491.7207, "volume": 119.0}, {"date": "2024-12-09", "close": 3142.5486, "volume": 184.0}, {"date": "2024-12-10", "close": 3311.7351, "volume": 89.0}, {"date": "2024-12-11", "close": 3603.3117, "volume": 1085.0}, {"date": "2024-12-12", "close": 2026.6379, "volume": 18040.0}, {"date": "2024-12-13", "close": 1472.2822, "volume": 2259.0}, {"date": "2024-12-16", "close": 1396.6883, "volume": 1322.0}, {"date": "2024-12-17", "close": 1511.879, "volume": 1107.0}, {"date": "2024-12-18", "close": 1544.2765, "volume": 726.0}, {"date": "2024-12-19", "close": 1630.6695, "volume": 375.0}, {"date": "2024-12-20", "close": 1587.473, "volume": 264.0}, {"date": "2024-12-23", "close": 1695.4644, "volume": 190.0}, {"date": "2024-12-24", "close": 1742.2606, "volume": 155.0}, {"date": "2024-12-26", "close": 1839.4528, "volume": 448.0}, {"date": "2024-12-27", "close": 1731.4615, "volume": 288.0}, {"date": "2024-12-30", "close": 1720.6623, "volume": 190.0}, {"date": "2024-12-31", "close": 1551.4759, "volume": 327.0}, {"date": "2025-01-02", "close": 1645.0684, "volume": 149.0}, {"date": "2025-01-03", "close": 1648.6681, "volume": 184.0}, {"date": "2025-01-06", "close": 1835.8531, "volume": 479.0}, {"date": "2025-01-07", "close": 1861.0511, "volume": 332.0}, {"date": "2025-01-08", "close": 1792.6566, "volume": 103.0}, {"date": "2025-01-10", "close": 1724.2621, "volume": 183.0}, {"date": "2025-01-13", "close": 1637.869, "volume": 189.0}, {"date": "2025-01-14", "close": 1637.869, "volume": 46.0}, {"date": "2025-01-15", "close": 1637.869, "volume": 171.0}, {"date": "2025-01-16", "close": 1623.4701, "volume": 115.0}, {"date": "2025-01-17", "close": 1605.4716, "volume": 120.0}, {"date": "2025-01-21", "close": 1619.8704, "volume": 180.0}, {"date": "2025-01-22", "close": 1619.8704, "volume": 125.0}, {"date": "2025-01-23", "close": 1659.4672, "volume": 238.0}, {"date": "2025-01-24", "close": 1699.0641, "volume": 319.0}, {"date": "2025-01-27", "close": 1616.2707, "volume": 149.0}, {"date": "2025-01-28", "close": 1630.6695, "volume": 144.0}, {"date": "2025-01-29", "close": 1551.4759, "volume": 89.0}, {"date": "2025-01-30", "close": 1605.4716, "volume": 107.0}, {"date": "2025-01-31", "close": 1576.6739, "volume": 29.0}, {"date": "2025-02-03", "close": 1565.8747, "volume": 81.0}, {"date": "2025-02-04", "close": 1490.2808, "volume": 145.0}, {"date": "2025-02-05", "close": 1479.4816, "volume": 66.0}, {"date": "2025-02-06", "close": 1551.4759, "volume": 45.0}, {"date": "2025-02-07", "close": 1439.8848, "volume": 61.0}, {"date": "2025-02-10", "close": 1407.4874, "volume": 54.0}, {"date": "2025-02-11", "close": 1335.4932, "volume": 77.0}, {"date": "2025-02-12", "close": 1349.892, "volume": 43.0}, {"date": "2025-02-13", "close": 1310.2952, "volume": 82.0}, {"date": "2025-02-14", "close": 1202.3038, "volume": 381.0}, {"date": "2025-02-18", "close": 1256.2995, "volume": 184.0}, {"date": "2025-02-19", "close": 1241.9006, "volume": 92.0}, {"date": "2025-02-20", "close": 1227.5018, "volume": 212.0}, {"date": "2025-02-21", "close": 1249.1001, "volume": 81.0}, {"date": "2025-02-24", "close": 1155.5076, "volume": 129.0}, {"date": "2025-02-25", "close": 1105.1116, "volume": 169.0}, {"date": "2025-02-26", "close": 1184.3053, "volume": 53.0}, {"date": "2025-02-27", "close": 1292.2966, "volume": 156.0}, {"date": "2025-02-28", "close": 1375.09, "volume": 166.0}, {"date": "2025-03-03", "close": 1112.311, "volume": 407.0}, {"date": "2025-03-04", "close": 1061.915, "volume": 93.0}, {"date": "2025-03-05", "close": 997.1202, "volume": 76.0}, {"date": "2025-03-06", "close": 964.7228, "volume": 81.0}, {"date": "2025-03-07", "close": 914.3269, "volume": 49.0}, {"date": "2025-03-10", "close": 928.7257, "volume": 80.0}, {"date": "2025-03-11", "close": 928.7257, "volume": 53.0}, {"date": "2025-03-12", "close": 863.9309, "volume": 63.0}, {"date": "2025-03-13", "close": 856.7315, "volume": 26.0}, {"date": "2025-03-14", "close": 867.5306, "volume": 18.0}, {"date": "2025-03-17", "close": 950.324, "volume": 126.0}, {"date": "2025-03-18", "close": 953.9237, "volume": 22.0}, {"date": "2025-03-19", "close": 946.7243, "volume": 44.0}, {"date": "2025-03-20", "close": 889.0929, "volume": 882.0}, {"date": "2025-03-21", "close": 925.126, "volume": 102.0}, {"date": "2025-03-24", "close": 835.1332, "volume": 251.0}, {"date": "2025-03-25", "close": 644.3485, "volume": 851.0}, {"date": "2025-03-26", "close": 554.3557, "volume": 328.0}, {"date": "2025-03-27", "close": 449.964, "volume": 508.0}, {"date": "2025-03-28", "close": 403.1677, "volume": 314.0}, {"date": "2025-03-31", "close": 417.5666, "volume": 266.0}, {"date": "2025-04-01", "close": 359.2873, "volume": 756.0}, {"date": "2025-04-02", "close": 496.7603, "volume": 76289.0}, {"date": "2025-04-03", "close": 716.3427, "volume": 213695.0}, {"date": "2025-04-04", "close": 536.3571, "volume": 12347.0}, {"date": "2025-04-07", "close": 500.36, "volume": 3929.0}, {"date": "2025-04-08", "close": 363.5709, "volume": 2926.0}, {"date": "2025-04-09", "close": 359.9712, "volume": 1382.0}, {"date": "2025-04-10", "close": 353.0238, "volume": 1286.0}, {"date": "2025-04-11", "close": 363.5709, "volume": 756.0}, {"date": "2025-04-14", "close": 374.3701, "volume": 793.0}, {"date": "2025-04-15", "close": 345.5724, "volume": 972.0}, {"date": "2025-04-16", "close": 321.5983, "volume": 726.0}, {"date": "2025-04-17", "close": 310.2592, "volume": 482.0}, {"date": "2025-04-21", "close": 228.8337, "volume": 158584.0}, {"date": "2025-04-22", "close": 249.604, "volume": 4764.0}, {"date": "2025-04-23", "close": 266.3787, "volume": 2273.0}, {"date": "2025-04-24", "close": 248.9561, "volume": 1479.0}, {"date": "2025-04-25", "close": 242.9086, "volume": 1154.0}, {"date": "2025-04-28", "close": 220.3024, "volume": 1740.0}, {"date": "2025-04-29", "close": 203.7437, "volume": 1575.0}, {"date": "2025-04-30", "close": 190.7847, "volume": 2586.0}, {"date": "2025-05-01", "close": 179.6256, "volume": 1163.0}, {"date": "2025-05-02", "close": 180.1656, "volume": 2064.0}, {"date": "2025-05-05", "close": 158.3873, "volume": 10507.0}, {"date": "2025-05-06", "close": 147.5882, "volume": 1637.0}, {"date": "2025-05-07", "close": 140.3888, "volume": 2077.0}, {"date": "2025-05-08", "close": 129.5896, "volume": 2087.0}, {"date": "2025-05-09", "close": 122.3902, "volume": 1760.0}, {"date": "2025-05-12", "close": 122.3902, "volume": 1806.0}, {"date": "2025-05-13", "close": 122.3902, "volume": 3797.0}, {"date": "2025-05-14", "close": 118.7905, "volume": 2103.0}, {"date": "2025-05-15", "close": 118.7905, "volume": 2097.0}, {"date": "2025-05-16", "close": 115.1908, "volume": 1502.0}, {"date": "2025-05-19", "close": 111.5911, "volume": 1908.0}, {"date": "2025-05-20", "close": 111.5551, "volume": 1159.0}, {"date": "2025-05-21", "close": 136.7891, "volume": 331812.0}, {"date": "2025-05-22", "close": 107.9914, "volume": 14684.0}, {"date": "2025-05-23", "close": 99.1361, "volume": 5975.0}, {"date": "2025-05-27", "close": 88.5529, "volume": 9704.0}, {"date": "2025-05-28", "close": 82.7934, "volume": 7596.0}, {"date": "2025-05-29", "close": 84.5932, "volume": 9634.0}, {"date": "2025-05-30", "close": 84.9532, "volume": 3934.0}, {"date": "2025-06-02", "close": 85.8531, "volume": 21368.0}, {"date": "2025-06-03", "close": 89.5428, "volume": 6230.0}, {"date": "2025-06-04", "close": 89.2729, "volume": 3964.0}, {"date": "2025-06-05", "close": 86.0331, "volume": 3247.0}, {"date": "2025-06-06", "close": 89.0929, "volume": 3326.0}, {"date": "2025-06-09", "close": 84.2333, "volume": 4425.0}, {"date": "2025-06-10", "close": 84.0533, "volume": 1395.0}, {"date": "2025-06-11", "close": 83.6933, "volume": 4311.0}, {"date": "2025-06-12", "close": 86.0331, "volume": 1375.0}, {"date": "2025-06-13", "close": 79.0137, "volume": 8230.0}, {"date": "2025-06-16", "close": 65.8747, "volume": 8251.0}, {"date": "2025-06-17", "close": 50.7559, "volume": 14933.0}, {"date": "2025-06-18", "close": 92.3326, "volume": 6915687.0}, {"date": "2025-06-20", "close": 75.054, "volume": 179225.0}, {"date": "2025-06-23", "close": 58.4953, "volume": 71496.0}, {"date": "2025-06-24", "close": 62.275, "volume": 66313.0}, {"date": "2025-06-25", "close": 58.3153, "volume": 25476.0}, {"date": "2025-06-26", "close": 58.1353, "volume": 22755.0}, {"date": "2025-06-27", "close": 55.4356, "volume": 17122.0}, {"date": "2025-06-30", "close": 54.8956, "volume": 20716.0}, {"date": "2025-07-01", "close": 53.0958, "volume": 14417.0}, {"date": "2025-07-02", "close": 54.7156, "volume": 9432.0}, {"date": "2025-07-03", "close": 54.7156, "volume": 7234.0}, {"date": "2025-07-07", "close": 52.1958, "volume": 13088.0}, {"date": "2025-07-08", "close": 55.7955, "volume": 12001.0}, {"date": "2025-07-09", "close": 54.7156, "volume": 12524.0}, {"date": "2025-07-10", "close": 54.1757, "volume": 7553.0}, {"date": "2025-07-11", "close": 53.9957, "volume": 7187.0}, {"date": "2025-07-14", "close": 53.0958, "volume": 10925.0}, {"date": "2025-07-15", "close": 52.5558, "volume": 8690.0}, {"date": "2025-07-16", "close": 54.5356, "volume": 11087.0}, {"date": "2025-07-17", "close": 53.6357, "volume": 8006.0}, {"date": "2025-07-18", "close": 54.5356, "volume": 11063.0}, {"date": "2025-07-21", "close": 54.8956, "volume": 13143.0}, {"date": "2025-07-22", "close": 56.3355, "volume": 9092.0}, {"date": "2025-07-23", "close": 58.3153, "volume": 6040.0}, {"date": "2025-07-24", "close": 57.7754, "volume": 7157.0}, {"date": "2025-07-25", "close": 55.0756, "volume": 5795.0}, {"date": "2025-07-28", "close": 52.9158, "volume": 6059.0}, {"date": "2025-07-29", "close": 51.4759, "volume": 6307.0}, {"date": "2025-07-30", "close": 52.5558, "volume": 1374.0}, {"date": "2025-07-31", "close": 50.216, "volume": 5896.0}, {"date": "2025-08-01", "close": 48.2361, "volume": 4773.0}, {"date": "2025-08-04", "close": 46.6163, "volume": 5224.0}, {"date": "2025-08-05", "close": 44.0965, "volume": 6804.0}, {"date": "2025-08-06", "close": 39.0569, "volume": 5832.0}, {"date": "2025-08-07", "close": 38.5169, "volume": 2875.0}, {"date": "2025-08-08", "close": 40.6767, "volume": 2492.0}, {"date": "2025-08-11", "close": 38.6969, "volume": 5656.0}, {"date": "2025-08-12", "close": 37.077, "volume": 4950.0}, {"date": "2025-08-13", "close": 34.3772, "volume": 30812.0}, {"date": "2025-08-14", "close": 36.7171, "volume": 14654.0}, {"date": "2025-08-15", "close": 35.9971, "volume": 4181.0}, {"date": "2025-08-18", "close": 37.257, "volume": 4651.0}, {"date": "2025-08-19", "close": 35.8171, "volume": 9439.0}, {"date": "2025-08-20", "close": 35.2772, "volume": 4888.0}, {"date": "2025-08-21", "close": 37.257, "volume": 6851.0}, {"date": "2025-08-22", "close": 35.6371, "volume": 6819.0}, {"date": "2025-08-25", "close": 34.1973, "volume": 14255.0}, {"date": "2025-08-26", "close": 33.2973, "volume": 9370.0}, {"date": "2025-08-27", "close": 32.2174, "volume": 8030.0}, {"date": "2025-08-28", "close": 30.5976, "volume": 16999.0}, {"date": "2025-08-29", "close": 29.5176, "volume": 5916.0}, {"date": "2025-09-02", "close": 28.7977, "volume": 6096.0}, {"date": "2025-09-03", "close": 30.4176, "volume": 6830.0}, {"date": "2025-09-04", "close": 29.3377, "volume": 9932.0}, {"date": "2025-09-05", "close": 28.9777, "volume": 8026.0}, {"date": "2025-09-08", "close": 26.6379, "volume": 14363.0}, {"date": "2025-09-09", "close": 27.5378, "volume": 13310.0}, {"date": "2025-09-10", "close": 26.9978, "volume": 15461.0}, {"date": "2025-09-11", "close": 26.9978, "volume": 12233.0}, {"date": "2025-09-12", "close": 26.4579, "volume": 14242.0}, {"date": "2025-09-15", "close": 25.9179, "volume": 12136.0}, {"date": "2025-09-16", "close": 26.9978, "volume": 6354375.0}, {"date": "2025-09-17", "close": 25.378, "volume": 736415.0}, {"date": "2025-09-18", "close": 35.6371, "volume": 6408929.0}, {"date": "2025-09-19", "close": 31.6775, "volume": 355688.0}, {"date": "2025-09-22", "close": 30.4176, "volume": 150663.0}, {"date": "2025-09-23", "close": 29.5176, "volume": 90348.0}, {"date": "2025-09-24", "close": 32.0374, "volume": 152234.0}, {"date": "2025-09-25", "close": 28.7977, "volume": 122914.0}, {"date": "2025-09-26", "close": 26.9978, "volume": 116270.0}, {"date": "2025-09-29", "close": 25.9179, "volume": 94203.0}, {"date": "2025-09-30", "close": 26.0979, "volume": 75595.0}, {"date": "2025-10-01", "close": 25.018, "volume": 90062.0}, {"date": "2025-10-02", "close": 26.0979, "volume": 104310.0}, {"date": "2025-10-03", "close": 25.7379, "volume": 46942.0}, {"date": "2025-10-06", "close": 25.378, "volume": 811702.0}, {"date": "2025-10-07", "close": 31.6775, "volume": 2494184.0}, {"date": "2025-10-08", "close": 30.7775, "volume": 302406.0}, {"date": "2025-10-09", "close": 31.6775, "volume": 250435.0}, {"date": "2025-10-10", "close": 28.2577, "volume": 163667.0}, {"date": "2025-10-13", "close": 28.7977, "volume": 108947.0}, {"date": "2025-10-14", "close": 29.3377, "volume": 85805.0}, {"date": "2025-10-15", "close": 28.2577, "volume": 86330.0}, {"date": "2025-10-16", "close": 26.9978, "volume": 60125.0}, {"date": "2025-10-17", "close": 28.4377, "volume": 49365.0}, {"date": "2025-10-20", "close": 29.1577, "volume": 49861.0}, {"date": "2025-10-21", "close": 28.2577, "volume": 58448.0}, {"date": "2025-10-22", "close": 27.1778, "volume": 60534.0}, {"date": "2025-10-23", "close": 27.5378, "volume": 46083.0}, {"date": "2025-10-24", "close": 27.3578, "volume": 39248.0}, {"date": "2025-10-27", "close": 26.9978, "volume": 31792.0}, {"date": "2025-10-28", "close": 26.2779, "volume": 40303.0}, {"date": "2025-10-29", "close": 25.558, "volume": 41370.0}, {"date": "2025-10-30", "close": 25.198, "volume": 24797.0}, {"date": "2025-10-31", "close": 27.8978, "volume": 104878.0}, {"date": "2025-11-03", "close": 26.4579, "volume": 42989.0}, {"date": "2025-11-04", "close": 25.378, "volume": 33735.0}, {"date": "2025-11-05", "close": 25.7379, "volume": 26409.0}, {"date": "2025-11-06", "close": 26.4579, "volume": 42212.0}, {"date": "2025-11-07", "close": 26.4579, "volume": 67438.0}, {"date": "2025-11-10", "close": 28.0778, "volume": 66334.0}, {"date": "2025-11-11", "close": 26.9978, "volume": 27031.0}, {"date": "2025-11-12", "close": 26.6379, "volume": 25147.0}, {"date": "2025-11-13", "close": 26.0979, "volume": 38438.0}, {"date": "2025-11-14", "close": 25.378, "volume": 39537.0}, {"date": "2025-11-17", "close": 24.658, "volume": 28240.0}, {"date": "2025-11-18", "close": 23.7581, "volume": 45498.0}, {"date": "2025-11-19", "close": 21.9582, "volume": 37400.0}, {"date": "2025-11-20", "close": 19.4384, "volume": 55074.0}, {"date": "2025-11-21", "close": 20.3384, "volume": 52776.0}, {"date": "2025-11-24", "close": 21.2383, "volume": 23525.0}, {"date": "2025-11-25", "close": 21.5983, "volume": 30500.0}, {"date": "2025-11-26", "close": 23.0382, "volume": 26051.0}, {"date": "2025-11-28", "close": 24.838, "volume": 30735.0}, {"date": "2025-12-01", "close": 23.7581, "volume": 27918.0}, {"date": "2025-12-02", "close": 22.8582, "volume": 18310.0}, {"date": "2025-12-03", "close": 24.838, "volume": 17862.0}, {"date": "2025-12-04", "close": 25.018, "volume": 30341.0}, {"date": "2025-12-05", "close": 24.2981, "volume": 27280.0}, {"date": "2025-12-08", "close": 24.1181, "volume": 31513.0}, {"date": "2025-12-09", "close": 22.3182, "volume": 113032.0}, {"date": "2025-12-10", "close": 21.5983, "volume": 459081.0}, {"date": "2025-12-11", "close": 20.8783, "volume": 70482.0}, {"date": "2025-12-12", "close": 20.3384, "volume": 39293.0}, {"date": "2025-12-15", "close": 18.7185, "volume": 53356.0}, {"date": "2025-12-16", "close": 19.7984, "volume": 37402.0}, {"date": "2025-12-17", "close": 18.5385, "volume": 31898.0}, {"date": "2025-12-18", "close": 18.7185, "volume": 22614.0}, {"date": "2025-12-19", "close": 19.2585, "volume": 58607.0}, {"date": "2025-12-22", "close": 19.7984, "volume": 26237.0}, {"date": "2025-12-23", "close": 18.3585, "volume": 35379.0}, {"date": "2025-12-24", "close": 16.7405, "volume": 50582.0}, {"date": "2025-12-26", "close": 10.9269, "volume": 813957.0}, {"date": "2025-12-29", "close": 9.8974, "volume": 120555.0}, {"date": "2025-12-30", "close": 9.39, "volume": 120168.0}, {"date": "2025-12-31", "close": 9.43, "volume": 193432.0}, {"date": "2026-01-02", "close": 9.39, "volume": 107151.0}, {"date": "2026-01-05", "close": 8.32, "volume": 175287.0}, {"date": "2026-01-06", "close": 7.95, "volume": 67275.0}, {"date": "2026-01-07", "close": 8.905, "volume": 120671.0}, {"date": "2026-01-08", "close": 9.2, "volume": 82446.0}, {"date": "2026-01-09", "close": 9.66, "volume": 6285822.0}, {"date": "2026-01-12", "close": 8.97, "volume": 179457.0}, {"date": "2026-01-13", "close": 8.88, "volume": 101626.0}, {"date": "2026-01-14", "close": 9.005, "volume": 72621.0}, {"date": "2026-01-15", "close": 9.03, "volume": 68966.0}, {"date": "2026-01-16", "close": 9.445, "volume": 77577.0}, {"date": "2026-01-20", "close": 9.83, "volume": 131119.0}, {"date": "2026-01-21", "close": 9.29, "volume": 95131.0}, {"date": "2026-01-22", "close": 8.93, "volume": 64919.0}, {"date": "2026-01-23", "close": 8.98, "volume": 21897.0}, {"date": "2026-01-26", "close": 8.81, "volume": 50238.0}, {"date": "2026-01-27", "close": 8.26, "volume": 71850.0}, {"date": "2026-01-28", "close": 7.835, "volume": 73292.0}, {"date": "2026-01-29", "close": 7.39, "volume": 114588.0}, {"date": "2026-01-30", "close": 7.27, "volume": 35343.0}, {"date": "2026-02-02", "close": 7.54, "volume": 94658.0}, {"date": "2026-02-03", "close": 6.76, "volume": 102411.0}, {"date": "2026-02-04", "close": 6.41, "volume": 33836.0}, {"date": "2026-02-05", "close": 6.01, "volume": 87436.0}, {"date": "2026-02-06", "close": 6.7, "volume": 51049.0}, {"date": "2026-02-09", "close": 6.9, "volume": 14805.0}, {"date": "2026-02-10", "close": 6.98, "volume": 22771.0}, {"date": "2026-02-11", "close": 6.95, "volume": 19724.0}, {"date": "2026-02-12", "close": 6.59, "volume": 38200.0}, {"date": "2026-02-13", "close": 6.71, "volume": 38605.0}, {"date": "2026-02-17", "close": 7.15, "volume": 43842.0}, {"date": "2026-02-18", "close": 6.68, "volume": 18694.0}, {"date": "2026-02-19", "close": 6.98, "volume": 32605.0}, {"date": "2026-02-20", "close": 6.66, "volume": 14077.0}, {"date": "2026-02-23", "close": 6.3, "volume": 29280.0}, {"date": "2026-02-24", "close": 6.88, "volume": 18239.0}, {"date": "2026-02-25", "close": 7.17, "volume": 16449.0}, {"date": "2026-02-26", "close": 7.35, "volume": 26860.0}, {"date": "2026-02-27", "close": 7.32, "volume": 11296.0}, {"date": "2026-03-02", "close": 7.09, "volume": 5182.0}, {"date": "2026-03-03", "close": 6.66, "volume": 26500.0}, {"date": "2026-03-04", "close": 6.73, "volume": 20981.0}, {"date": "2026-03-05", "close": 6.46, "volume": 43238.0}, {"date": "2026-03-06", "close": 6.4, "volume": 5477.0}, {"date": "2026-03-09", "close": 6.735, "volume": 10734.0}, {"date": "2026-03-10", "close": 5.2, "volume": 907955.0}, {"date": "2026-03-11", "close": 4.42, "volume": 189057.0}, {"date": "2026-03-12", "close": 4.57, "volume": 51335.0}, {"date": "2026-03-13", "close": 4.42, "volume": 33765.0}, {"date": "2026-03-16", "close": 4.68, "volume": 45089.0}, {"date": "2026-03-17", "close": 4.63, "volume": 29175.0}, {"date": "2026-03-18", "close": 4.67, "volume": 27329.0}, {"date": "2026-03-19", "close": 4.5, "volume": 34912.0}, {"date": "2026-03-20", "close": 4.56, "volume": 29956.0}, {"date": "2026-03-23", "close": 4.49, "volume": 31746.0}, {"date": "2026-03-24", "close": 4.22, "volume": 22355.0}, {"date": "2026-03-25", "close": 4.425, "volume": 20192.0}, {"date": "2026-03-26", "close": 4.51, "volume": 47673.0}, {"date": "2026-03-27", "close": 4.27, "volume": 82746.0}, {"date": "2026-03-30", "close": 3.96, "volume": 90201.0}, {"date": "2026-03-31", "close": 4.27, "volume": 189869.0}, {"date": "2026-04-01", "close": 4.17, "volume": 46948.0}, {"date": "2026-04-02", "close": 4.17, "volume": 21717.0}, {"date": "2026-04-06", "close": 4.24, "volume": 17731.0}, {"date": "2026-04-07", "close": 4.17, "volume": 37092.0}, {"date": "2026-04-08", "close": 4.28, "volume": 17465.0}, {"date": "2026-04-09", "close": 4.37, "volume": 15550.0}, {"date": "2026-04-10", "close": 4.44, "volume": 22850.0}, {"date": "2026-04-13", "close": 4.74, "volume": 26060.0}, {"date": "2026-04-14", "close": 5.03, "volume": 36269.0}, {"date": "2026-04-15", "close": 5.39, "volume": 36218.0}, {"date": "2026-04-16", "close": 5.61, "volume": 28499.0}, {"date": "2026-04-17", "close": 5.28, "volume": 22655.0}, {"date": "2026-04-20", "close": 5.21, "volume": 11453.0}, {"date": "2026-04-21", "close": 5.1, "volume": 19156.0}, {"date": "2026-04-22", "close": 5.13, "volume": 12652.0}, {"date": "2026-04-23", "close": 4.885, "volume": 26552.0}, {"date": "2026-04-24", "close": 4.87, "volume": 29151.0}, {"date": "2026-04-27", "close": 4.92, "volume": 13686.0}, {"date": "2026-04-28", "close": 4.905, "volume": 19159.0}, {"date": "2026-04-29", "close": 4.81, "volume": 13440.0}, {"date": "2026-04-30", "close": 4.85, "volume": 4732.0}, {"date": "2026-05-01", "close": 4.92, "volume": 4302.0}, {"date": "2026-05-04", "close": 5.45, "volume": 43642.0}, {"date": "2026-05-05", "close": 5.35, "volume": 14389.0}, {"date": "2026-05-06", "close": 4.94, "volume": 462740.0}, {"date": "2026-05-07", "close": 4.86, "volume": 28714.0}, {"date": "2026-05-08", "close": 4.97, "volume": 32812.0}, {"date": "2026-05-11", "close": 4.845, "volume": 28818.0}, {"date": "2026-05-12", "close": 4.83, "volume": 10886.0}, {"date": "2026-05-13", "close": 4.76, "volume": 17854.0}, {"date": "2026-05-14", "close": 4.795, "volume": 27236.0}, {"date": "2026-05-15", "close": 4.77, "volume": 11672.0}, {"date": "2026-05-18", "close": 4.63, "volume": 10062.0}, {"date": "2026-05-19", "close": 4.45, "volume": 10893.0}, {"date": "2026-05-20", "close": 4.555, "volume": 17385.0}, {"date": "2026-05-21", "close": 5.04, "volume": 17370.0}, {"date": "2026-05-22", "close": 4.95, "volume": 26644.0}, {"date": "2026-05-26", "close": 4.89, "volume": 20614.0}, {"date": "2026-05-27", "close": 4.84, "volume": 90824.0}, {"date": "2026-05-28", "close": 5.0, "volume": 62508.0}, {"date": "2026-05-29", "close": 4.91, "volume": 20740.0}, {"date": "2026-06-01", "close": 5.24, "volume": 41031.0}, {"date": "2026-06-02", "close": 5.04, "volume": 98777.0}, {"date": "2026-06-03", "close": 5.02, "volume": 118465.0}, {"date": "2026-06-04", "close": 5.08, "volume": 38602.0}, {"date": "2026-06-05", "close": 4.72, "volume": 28427.0}, {"date": "2026-06-08", "close": 4.89, "volume": 19864.0}, {"date": "2026-06-09", "close": 4.76, "volume": 17280.0}, {"date": "2026-06-10", "close": 4.72, "volume": 8718.0}, {"date": "2026-06-11", "close": 4.86, "volume": 15810.0}, {"date": "2026-06-12", "close": 4.78, "volume": 14032.0}, {"date": "2026-06-15", "close": 4.7, "volume": 10203.0}, {"date": "2026-06-16", "close": 4.54, "volume": 13654.0}, {"date": "2026-06-17", "close": 4.8, "volume": 20969.0}, {"date": "2026-06-18", "close": 4.67, "volume": 16578.0}, {"date": "2026-06-22", "close": 4.75, "volume": 12629.0}, {"date": "2026-06-23", "close": 4.63, "volume": 9705.0}, {"date": "2026-06-24", "close": 4.735, "volume": 11948.0}, {"date": "2026-06-25", "close": 4.58, "volume": 11119.0}, {"date": "2026-06-26", "close": 4.55, "volume": 6860.0}, {"date": "2026-06-29", "close": 4.55, "volume": 9424.0}, {"date": "2026-06-30", "close": 4.44, "volume": 129589.0}, {"date": "2026-07-01", "close": 4.45, "volume": 21202.0}, {"date": "2026-07-02", "close": 4.47, "volume": 18769.0}, {"date": "2026-07-06", "close": 4.47, "volume": 5830.0}, {"date": "2026-07-07", "close": 4.51, "volume": 9677.0}, {"date": "2026-07-08", "close": 4.5, "volume": 1200116.0}, {"date": "2026-07-09", "close": 3.94, "volume": 161761.0}, {"date": "2026-07-10", "close": 3.94, "volume": 45272.0}, {"date": "2026-07-13", "close": 4.15, "volume": 80685.0}, {"date": "2026-07-14", "close": 4.62, "volume": 80596.0}, {"date": "2026-07-15", "close": 4.57, "volume": 42670.0}, {"date": "2026-07-16", "close": 4.5, "volume": 25115.0}, {"date": "2026-07-17", "close": 4.74, "volume": 33272.0}, {"date": "2026-07-20", "close": 4.755, "volume": 26463.0}, {"date": "2026-07-21", "close": 4.42, "volume": 26582.0}, {"date": "2026-07-22", "close": 4.45, "volume": 18483.0}, {"date": "2026-07-23", "close": 4.37, "volume": 18604.0}, {"date": "2026-07-24", "close": 4.39, "volume": 2538.0}, {"date": "2026-07-27", "close": 4.21, "volume": 38011.0}, {"date": "2026-07-28", "close": 4.21, "volume": 7912.0}, {"date": "2026-07-29", "close": 3.98, "volume": 23178.0}, {"date": "2026-07-30", "close": 4.13, "volume": 11189.0}, {"date": "2026-07-31", "close": 4.11, "volume": 10339.0}, {"date": "2026-08-03", "close": 3.95, "volume": 11847.0}, {"date": "2026-08-04", "close": 4.09, "volume": 8514.0}, {"date": "2026-08-05", "close": 4.19, "volume": 3777.0}, {"date": "2026-08-06", "close": 4.07, "volume": 25079.0}, {"date": "2026-08-07", "close": 4.18, "volume": 10354.0}, {"date": "2026-08-10", "close": 4.02, "volume": 14583.0}, {"date": "2026-08-11", "close": 4.136, "volume": 5119.0}, {"date": "2026-08-12", "close": 3.5, "volume": 148337.0}, {"date": "2026-08-13", "close": 3.4, "volume": 33928.0}, {"date": "2026-08-14", "close": 2.94, "volume": 79539.0}, {"date": "2026-08-17", "close": 2.81, "volume": 54760.0}, {"date": "2026-08-18", "close": 2.9, "volume": 48630.0}, {"date": "2026-08-19", "close": 2.73, "volume": 92620.0}, {"date": "2026-08-20", "close": 2.76, "volume": 63847.0}, {"date": "2026-08-21", "close": 2.68, "volume": 55296.0}, {"date": "2026-08-24", "close": 2.41, "volume": 194986.0}, {"date": "2026-08-25", "close": 2.46, "volume": 58598.0}, {"date": "2026-08-26", "close": 2.41, "volume": 28046.0}, {"date": "2026-08-27", "close": 2.42, "volume": 35350.0}, {"date": "2026-08-28", "close": 2.365, "volume": 21678.0}, {"date": "2026-08-31", "close": 2.44, "volume": 29793.0}, {"date": "2026-09-01", "close": 2.34, "volume": 31994.0}, {"date": "2026-09-02", "close": 2.6, "volume": 1027594.0}, {"date": "2026-09-03", "close": 1.71, "volume": 1689630.0}, {"date": "2026-09-04", "close": 1.74, "volume": 272973.0}, {"date": "2026-09-08", "close": 1.88, "volume": 168840.0}, {"date": "2026-09-09", "close": 1.845, "volume": 43909.0}, {"date": "2026-09-10", "close": 1.83, "volume": 56834.0}, {"date": "2026-09-11", "close": 1.82, "volume": 45090.0}, {"date": "2026-09-14", "close": 1.8, "volume": 46138.0}, {"date": "2026-09-15", "close": 1.71, "volume": 48827.0}, {"date": "2026-09-16", "close": 1.72, "volume": 54074.0}, {"date": "2026-09-17", "close": 1.84, "volume": 425020.0}, {"date": "2026-09-18", "close": 1.84, "volume": 41298.0}], "refreshing": true}