{"ticker": "BBLG", "overview": {"cik": "1419554", "ticker": "BBLG", "name": "Bone Biologics Corp", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002449", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001493152-26-034605", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034334", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001493152-26-033938", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "Shelf registration", "accession": "0001493152-26-033789", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033586", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032694", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001493152-26-031654", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001493152-26-031653", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001493152-26-031652", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023163", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010080", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-13", "title": "Prospectus", "accession": "0001493152-26-010072", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001493152-26-008564", "price_sensitive": true}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003103", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003102", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001493152-26-000896", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023563", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-107707", "price_sensitive": false}, {"form": "S-8", "date": "2025-09-26", "title": "Employee share plan", "accession": "0001493152-25-015761", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-04", "title": "Material event", "accession": "0001493152-25-012604", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-09-02", "title": "Form EFFECT", "accession": "9999999995-25-002798", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-08-29", "title": "Form CORRESP", "accession": "0001493152-25-012469", "price_sensitive": false}, {"form": "S-3/A", "date": "2025-08-29", "title": "Form S-3/A", "accession": "0001493152-25-012463", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001493152-25-011993", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 21637.1, "sell_n": 0, "sell_sum": 0, "net": 21637.1, "insiders": 2, "first_date": "2023-08-31", "last_date": "2023-09-13"}, "metrics": {"ticker": "BBLG", "has_prices": true, "as_of": "2026-09-18", "last": 0.519, "prev_close": 0.4999, "change": 0.019100000000000006, "change_pct": 0.03820764152830567, "session_volume": 126735.0, "vwap_5": 0.5335708219935563, "vwap_20": 0.540318869980764, "vwap_60": 0.6637480427539161, "vwap_250": 1.3133759341756948, "high_52w": 2.11, "low_52w": 0.4999, "avg_volume_20": 281243.0, "sessions": 400, "market_cap": {"value": 931739.9400000001, "shares": 1795260.0, "as_of": "2026-05-14", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-003102", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315226003102/0001493152-26-003102-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430129}, {"id": "0001493152-26-003103", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315226003103/0001493152-26-003103-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430129}, {"id": "0001641172-25-014098", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Robert E. Gagnon", "who_key": "Gagnon Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000164117225014098/0001641172-25-014098-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744049}, {"id": "0001641172-25-014100", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Bruce Stroever", "who_key": "Stroever Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000164117225014100/0001641172-25-014100-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744049}, {"id": "0001641172-25-014097", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Siddhesh Rajendra Angle", "who_key": "Angle Siddhesh Rajendra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000164117225014097/0001641172-25-014097-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744049}, {"id": "0001641172-25-014099", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Phillip Terry Meikle II", "who_key": "Meikle Phillip Terry II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000164117225014099/0001641172-25-014099-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 744049}, {"id": "0001493152-25-002880", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315225002880/0001493152-25-002880-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945649}, {"id": "0001493152-25-002884", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315225002884/0001493152-25-002884-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945649}, {"id": "0001493152-24-041658", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Phillip Terry Meikle II", "who_key": "Meikle Phillip Terry II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224041658/0001493152-24-041658-index.htm", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076689}, {"id": "0001493152-24-037218", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Siddhesh Rajendra Angle", "who_key": "Angle Siddhesh Rajendra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224037218/0001493152-24-037218-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118449}, {"id": "0001493152-24-037220", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Robert E. Gagnon", "who_key": "Gagnon Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224037220/0001493152-24-037220-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118449}, {"id": "0001493152-24-037222", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Bruce Stroever", "who_key": "Stroever Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224037222/0001493152-24-037222-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118449}, {"id": "0001493152-24-003097", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224003097/0001493152-24-003097-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469809}, {"id": "0001493152-24-003099", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224003099/0001493152-24-003099-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469809}, {"id": "0001493152-24-001971", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Robert E. Gagnon", "who_key": "Gagnon Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315224001971/0001493152-24-001971-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482769}, {"id": "0001493152-23-033175", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Bruce Stroever", "who_key": "Stroever Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223033175/0001493152-23-033175-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1644049}, {"id": "0001493152-23-033176", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Siddhesh Rajendra Angle", "who_key": "Angle Siddhesh Rajendra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223033176/0001493152-23-033176-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1644049}, {"id": "0001493152-23-033177", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Erick Lucera", "who_key": "Lucera Erick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223033177/0001493152-23-033177-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1644049}, {"id": "0001493152-23-032583", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5120.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO puts $5K into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032583/0001493152-23-032583-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651249}, {"id": "0001493152-23-032321", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6530.3, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO loads up: $7K into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032321/0001493152-23-032321-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654129}, {"id": "0001493152-23-031935", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4967.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 3 insiders into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031935/0001493152-23-031935-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661329}, {"id": "0001493152-23-031680", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5019.8, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031680/0001493152-23-031680-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669969}, {"id": "0001493152-23-009491", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Don Hankey", "who_key": "Hankey Don", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223009491/0001493152-23-009491-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916209}, {"id": "0001493152-23-006965", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223006965/0001493152-23-006965-index.htm", "trade_date": "2023-01-25", "timestamp": "2023-01-25", "mins": 1983889}, {"id": "0001493152-23-006968", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223006968/0001493152-23-006968-index.htm", "trade_date": "2023-01-25", "timestamp": "2023-01-25", "mins": 1983889}, {"id": "0001493152-23-006966", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Erick Lucera", "who_key": "Lucera Erick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223006966/0001493152-23-006966-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207089}, {"id": "0001493152-23-006969", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Bruce Stroever", "who_key": "Stroever Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223006969/0001493152-23-006969-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207089}, {"id": "0001493152-23-006967", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Siddhesh Rajendra Angle", "who_key": "Angle Siddhesh Rajendra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223006967/0001493152-23-006967-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207089}, {"id": "0001493152-22-005547", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315222005547/0001493152-22-005547-index.htm", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541169}, {"id": "0001493152-22-005548", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BBLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315222005548/0001493152-22-005548-index.htm", "trade_date": "2022-01-01", "timestamp": "2022-01-01", "mins": 2544049}], "recent_buys": [{"id": "0001493152-23-032583", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5120.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO puts $5K into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032583/0001493152-23-032583-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651249}, {"id": "0001493152-23-032321", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6530.3, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO loads up: $7K into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032321/0001493152-23-032321-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654129}, {"id": "0001493152-23-031935", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4967.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 3 insiders into BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031935/0001493152-23-031935-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661329}, {"id": "0001493152-23-031680", "src": "INSIDERS", "ticker": "BBLG", "cik": "1419554", "company": "Bone Biologics Corp", "company_raw": "Bone Biologics Corp", "who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5019.8, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying BBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031680/0001493152-23-031680-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669969}], "institutional": [], "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": "Bone Biologics Corp - warrants", "new_value": "Bone Biologics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001419554", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001419554", "applied": 1, "detected_at": "2026-09-10T10:06:57.517326"}]}, "key_people": [{"who": "Jeff Frelick", "who_key": "Frelick Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 11550.1, "sold": 0, "net": 11550.1, "trades": 2, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6530.3, "date": "2023-09-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032321/0001493152-23-032321-index.htm"}, {"action": "BUY", "amount": 5019.8, "date": "2023-08-31", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031680/0001493152-23-031680-index.htm"}], "latest": {"action": "BUY", "amount": 6530.3, "date": "2023-09-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032321/0001493152-23-032321-index.htm"}}, {"who": "Deina H. Walsh", "who_key": "Walsh Deina H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10087.0, "sold": 0, "net": 10087.0, "trades": 2, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5120.0, "date": "2023-09-13", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032583/0001493152-23-032583-index.htm"}, {"action": "BUY", "amount": 4967.0, "date": "2023-09-06", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223031935/0001493152-23-031935-index.htm"}], "latest": {"action": "BUY", "amount": 5120.0, "date": "2023-09-13", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1419554/000149315223032583/0001493152-23-032583-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-07-24", "title": "Form EFFECT", "accession": "9999999995-26-002449", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001493152-26-034605", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034334", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001493152-26-033938", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "Shelf registration", "accession": "0001493152-26-033789", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033586", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032694", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001493152-26-031654", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001493152-26-031653", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001493152-26-031652", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023163", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010080", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-13", "title": "Prospectus", "accession": "0001493152-26-010072", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001493152-26-008564", "price_sensitive": true}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003103", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003102", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001493152-26-000896", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023563", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-107707", "price_sensitive": false}, {"form": "S-8", "date": "2025-09-26", "title": "Employee share plan", "accession": "0001493152-25-015761", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-04", "title": "Material event", "accession": "0001493152-25-012604", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-09-02", "title": "Form EFFECT", "accession": "9999999995-25-002798", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-08-29", "title": "Form CORRESP", "accession": "0001493152-25-012469", "price_sensitive": false}, {"form": "S-3/A", "date": "2025-08-29", "title": "Form S-3/A", "accession": "0001493152-25-012463", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001493152-25-011993", "price_sensitive": true}], "performance": {"ticker": "BBLG", "has_prices": true, "summary": {"n": 4, "avg": -0.984153803019248, "win_rate": 0.0, "best": -0.9836683575213665, "worst": -0.9850591158105646, "as_of": "2026-09-18"}, "buys": [{"who": "Walsh Deina H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5120.0, "date": "2023-09-13", "score": 46.9, "ref_price": 31.7788, "return": -0.9836683575213665}, {"who": "Frelick Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 6530.3, "date": "2023-09-11", "score": 50.5, "ref_price": 32.1546, "return": -0.9838592300946055}, {"who": "Walsh Deina H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4967.0, "date": "2023-09-06", "score": 46.8, "ref_price": 34.7369, "return": -0.9850591158105646}, {"who": "Frelick Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5019.8, "date": "2023-08-31", "score": 49.4, "ref_price": 32.4954, "return": -0.9840285086504552}]}, "price_series": [{"date": "2018-07-24", "close": 93607.4887, "volume": null}, {"date": "2018-07-25", "close": 93607.4887, "volume": null}, {"date": "2018-07-26", "close": 93607.4887, "volume": null}, {"date": "2018-07-27", "close": 93607.4887, "volume": null}, {"date": "2018-07-30", "close": 93607.4887, "volume": null}, {"date": "2018-07-31", "close": 93607.4887, "volume": null}, {"date": "2018-08-01", "close": 93607.4887, "volume": null}, {"date": "2018-08-02", "close": 93607.4887, "volume": null}, {"date": "2018-08-03", "close": 93607.4887, "volume": null}, {"date": "2018-08-06", "close": 93607.4887, "volume": null}, {"date": "2018-08-07", "close": 93607.4887, "volume": null}, {"date": "2018-08-08", "close": 93607.4887, "volume": null}, {"date": "2018-08-09", "close": 93607.4887, "volume": null}, {"date": "2018-08-10", "close": 93607.4887, "volume": null}, {"date": "2018-08-13", "close": 93607.4887, "volume": null}, {"date": "2018-08-14", "close": 93607.4887, "volume": null}, {"date": "2018-08-15", "close": 93607.4887, "volume": null}, {"date": "2018-08-16", "close": 93607.4887, "volume": null}, {"date": "2018-08-17", "close": 93607.4887, "volume": null}, {"date": "2018-08-20", "close": 93607.4887, "volume": null}, {"date": "2018-08-21", "close": 93607.4887, "volume": null}, {"date": "2018-08-22", "close": 93607.4887, "volume": null}, {"date": "2018-08-23", "close": 93607.4887, "volume": null}, {"date": "2018-08-24", "close": 93607.4887, "volume": null}, {"date": "2018-08-27", "close": 93607.4887, "volume": null}, {"date": "2018-08-28", "close": 93607.4887, "volume": null}, {"date": "2018-08-29", "close": 93607.4887, "volume": null}, {"date": "2018-08-30", "close": 93607.4887, "volume": null}, {"date": "2018-08-31", "close": 93607.4887, "volume": null}, {"date": "2018-09-04", "close": 93607.4887, "volume": null}, {"date": "2018-09-05", "close": 93607.4887, "volume": null}, {"date": "2018-09-06", "close": 93607.4887, "volume": null}, {"date": "2018-09-07", "close": 93607.4887, "volume": null}, {"date": "2018-09-10", "close": 93607.4887, "volume": null}, {"date": "2018-09-11", "close": 93607.4887, "volume": null}, {"date": "2018-09-12", "close": 93607.4887, "volume": null}, {"date": "2018-09-13", "close": 93607.4887, "volume": null}, {"date": "2018-09-14", "close": 93607.4887, "volume": null}, {"date": "2018-09-17", "close": 93607.4887, "volume": null}, {"date": "2018-09-18", "close": 93607.4887, "volume": null}, {"date": "2018-09-19", "close": 93607.4887, "volume": null}, {"date": "2018-09-20", "close": 93607.4887, "volume": null}, {"date": "2018-09-21", "close": 93607.4887, "volume": null}, {"date": "2018-09-24", "close": 93607.4887, "volume": null}, {"date": "2018-09-25", "close": 93607.4887, "volume": null}, {"date": "2018-09-26", "close": 93607.4887, "volume": null}, {"date": "2018-09-27", "close": 93607.4887, "volume": null}, {"date": "2018-09-28", "close": 93607.4887, "volume": null}, {"date": "2018-10-01", "close": 93607.4887, "volume": null}, {"date": "2018-10-02", "close": 93607.4887, "volume": null}, {"date": "2018-10-03", "close": 93607.4887, "volume": null}, {"date": "2018-10-04", "close": 93607.4887, "volume": null}, {"date": "2018-10-05", "close": 93607.4887, "volume": null}, {"date": "2018-10-08", "close": 93607.4887, "volume": null}, {"date": "2018-10-09", "close": 93607.4887, "volume": null}, {"date": "2018-10-10", "close": 93607.4887, "volume": null}, {"date": "2018-10-11", "close": 93607.4887, "volume": null}, {"date": "2018-10-12", "close": 93607.4887, "volume": null}, {"date": "2018-10-15", "close": 93607.4887, "volume": null}, {"date": "2018-10-16", "close": 93607.4887, "volume": null}, {"date": "2018-10-17", "close": 93607.4887, "volume": null}, {"date": "2018-10-18", "close": 93607.4887, "volume": null}, {"date": "2018-10-19", "close": 93607.4887, "volume": null}, {"date": "2018-10-22", "close": 93607.4887, "volume": null}, {"date": "2018-10-23", "close": 93607.4887, "volume": null}, {"date": "2018-10-24", "close": 93607.4887, "volume": null}, {"date": "2018-10-25", "close": 93607.4887, "volume": null}, {"date": "2018-10-26", "close": 93607.4887, "volume": null}, {"date": "2018-10-29", "close": 93607.4887, "volume": null}, {"date": "2018-10-30", "close": 93607.4887, "volume": null}, {"date": "2018-10-31", "close": 93607.4887, "volume": null}, {"date": "2018-11-01", "close": 93607.4887, "volume": null}, {"date": "2018-11-02", "close": 93607.4887, "volume": null}, {"date": "2018-11-05", "close": 93607.4887, "volume": null}, {"date": "2018-11-06", "close": 93607.4887, "volume": null}, {"date": "2018-11-07", "close": 93607.4887, "volume": null}, {"date": "2018-11-08", "close": 93607.4887, "volume": null}, {"date": "2018-11-09", "close": 93607.4887, "volume": null}, {"date": "2018-11-12", "close": 93607.4887, "volume": null}, {"date": "2018-11-13", "close": 93607.4887, "volume": null}, {"date": "2018-11-14", "close": 93607.4887, "volume": null}, {"date": "2018-11-15", "close": 93607.4887, "volume": null}, {"date": "2018-11-16", "close": 93607.4887, "volume": null}, {"date": "2018-11-19", "close": 93607.4887, "volume": null}, {"date": "2018-11-20", "close": 93607.4887, "volume": null}, {"date": "2018-11-21", "close": 93607.4887, "volume": null}, {"date": "2018-11-23", "close": 93607.4887, "volume": null}, {"date": "2018-11-26", "close": 93607.4887, "volume": null}, {"date": "2018-11-27", "close": 93607.4887, "volume": null}, {"date": "2018-11-28", "close": 93607.4887, "volume": null}, {"date": "2018-11-29", "close": 93607.4887, "volume": null}, {"date": "2018-11-30", "close": 93607.4887, "volume": null}, {"date": "2018-12-03", "close": 93607.4887, "volume": null}, {"date": "2018-12-04", "close": 93607.4887, "volume": null}, {"date": "2018-12-06", "close": 93607.4887, "volume": null}, {"date": "2018-12-07", "close": 93607.4887, "volume": null}, {"date": "2018-12-10", "close": 93607.4887, "volume": null}, {"date": "2018-12-11", "close": 93607.4887, "volume": null}, {"date": "2018-12-12", "close": 93607.4887, "volume": null}, {"date": "2018-12-13", "close": 93607.4887, "volume": null}, {"date": "2018-12-14", "close": 93607.4887, "volume": null}, {"date": "2018-12-17", "close": 93607.4887, "volume": null}, {"date": "2018-12-18", "close": 93607.4887, "volume": null}, {"date": "2018-12-19", "close": 93607.4887, "volume": null}, {"date": "2018-12-20", "close": 93607.4887, "volume": null}, {"date": "2018-12-21", "close": 93607.4887, "volume": null}, {"date": "2018-12-24", "close": 93607.4887, "volume": null}, {"date": "2018-12-26", "close": 93607.4887, "volume": null}, {"date": "2018-12-27", "close": 93607.4887, "volume": null}, {"date": "2018-12-28", "close": 93607.4887, "volume": null}, {"date": "2018-12-31", "close": 93607.4887, "volume": null}, {"date": "2019-01-02", "close": 93607.4887, "volume": null}, {"date": "2019-01-03", "close": 93607.4887, "volume": null}, {"date": "2019-01-04", "close": 93607.4887, "volume": null}, {"date": "2019-01-07", "close": 93607.4887, "volume": null}, {"date": "2019-01-08", "close": 93607.4887, "volume": null}, {"date": "2019-01-09", "close": 93607.4887, "volume": null}, {"date": "2019-01-10", "close": 93607.4887, "volume": null}, {"date": "2019-01-11", "close": 93607.4887, "volume": null}, {"date": "2019-01-14", "close": 93607.4887, "volume": null}, {"date": "2019-01-15", "close": 93607.4887, "volume": null}, {"date": "2019-01-16", "close": 93607.4887, "volume": null}, {"date": "2019-01-17", "close": 93607.4887, "volume": null}, {"date": "2019-01-18", "close": 93607.4887, "volume": null}, {"date": "2019-01-22", "close": 93607.4887, "volume": null}, {"date": "2019-01-23", "close": 93607.4887, "volume": null}, {"date": "2019-01-24", "close": 93607.4887, "volume": null}, {"date": "2019-01-25", "close": 93607.4887, "volume": null}, {"date": "2019-01-28", "close": 93607.4887, "volume": null}, {"date": "2019-01-29", "close": 93607.4887, "volume": null}, {"date": "2019-01-30", "close": 93607.4887, "volume": null}, {"date": "2019-01-31", "close": 93607.4887, "volume": null}, {"date": "2019-02-01", "close": 93607.4887, "volume": null}, {"date": "2019-02-04", "close": 93607.4887, "volume": null}, {"date": "2019-02-05", "close": 93607.4887, "volume": null}, {"date": "2019-02-06", "close": 93607.4887, "volume": null}, {"date": "2019-02-07", "close": 93607.4887, "volume": null}, {"date": "2019-02-08", "close": 93607.4887, "volume": null}, {"date": "2019-02-11", "close": 93607.4887, "volume": null}, {"date": "2019-02-12", "close": 93607.4887, "volume": null}, {"date": "2019-02-13", "close": 93607.4887, "volume": null}, {"date": "2019-02-14", "close": 93607.4887, "volume": null}, {"date": "2019-02-15", "close": 93607.4887, "volume": null}, {"date": "2019-02-19", "close": 93607.4887, "volume": null}, {"date": "2019-02-20", "close": 93607.4887, "volume": null}, {"date": "2019-02-21", "close": 93607.4887, "volume": null}, {"date": "2019-02-22", "close": 93607.4887, "volume": null}, {"date": "2019-02-25", "close": 93607.4887, "volume": null}, {"date": "2019-02-26", "close": 93607.4887, "volume": null}, {"date": "2019-02-27", "close": 93607.4887, "volume": null}, {"date": "2019-02-28", "close": 93607.4887, "volume": null}, {"date": "2019-03-01", "close": 36002.8803, "volume": null}, {"date": "2019-03-04", "close": 36002.8803, "volume": null}, {"date": "2019-03-05", "close": 36002.8803, "volume": null}, {"date": "2019-03-06", "close": 36002.8803, "volume": null}, {"date": "2019-03-07", "close": 36002.8803, "volume": null}, {"date": "2019-03-08", "close": 36002.8803, "volume": null}, {"date": "2019-03-11", "close": 36002.8803, "volume": null}, {"date": "2019-03-12", "close": 36002.8803, "volume": null}, {"date": "2019-03-13", "close": 36002.8803, "volume": null}, {"date": "2019-03-14", "close": 36002.8803, "volume": null}, {"date": "2019-03-15", "close": 36002.8803, "volume": null}, {"date": "2019-03-18", "close": 36002.8803, "volume": null}, {"date": "2019-03-19", "close": 36002.8803, "volume": null}, {"date": "2019-03-20", "close": 36002.8803, "volume": null}, {"date": "2019-03-21", "close": 36002.8803, "volume": null}, {"date": "2019-03-22", "close": 36002.8803, "volume": null}, {"date": "2019-03-25", "close": 36002.8803, "volume": null}, {"date": "2019-03-26", "close": 36002.8803, "volume": null}, {"date": "2019-03-27", "close": 36002.8803, "volume": null}, {"date": "2019-03-28", "close": 36002.8803, "volume": null}, {"date": "2019-03-29", "close": 36002.8803, "volume": null}, {"date": "2019-04-01", "close": 36002.8803, "volume": null}, {"date": "2019-04-02", "close": 36002.8803, "volume": null}, {"date": "2019-04-03", "close": 36002.8803, "volume": null}, {"date": "2019-04-04", "close": 36002.8803, "volume": null}, {"date": "2019-04-05", "close": 36002.8803, "volume": null}, {"date": "2019-04-08", "close": 36002.8803, "volume": null}, {"date": "2019-04-09", "close": 36002.8803, "volume": null}, {"date": "2019-04-10", "close": 36002.8803, "volume": null}, {"date": "2019-04-11", "close": 36002.8803, "volume": null}, {"date": "2019-04-12", "close": 36002.8803, "volume": null}, {"date": "2019-04-15", "close": 36002.8803, "volume": null}, {"date": "2019-04-16", "close": 36002.8803, "volume": null}, {"date": "2019-04-17", "close": 36002.8803, "volume": null}, {"date": "2019-04-18", "close": 36002.8803, "volume": null}, {"date": "2019-04-22", "close": 36002.8803, "volume": null}, {"date": "2019-04-23", "close": 36002.8803, "volume": null}, {"date": "2019-04-24", "close": 36002.8803, "volume": null}, {"date": "2019-04-25", "close": 36002.8803, "volume": null}, {"date": "2019-04-26", "close": 36002.8803, "volume": null}, {"date": "2019-04-29", "close": 36002.8803, "volume": null}, {"date": "2019-04-30", "close": 36002.8803, "volume": null}, {"date": "2019-05-01", "close": 36002.8803, "volume": null}, {"date": "2019-05-02", "close": 36002.8803, "volume": null}, {"date": "2019-05-03", "close": 36002.8803, "volume": null}, {"date": "2019-05-06", "close": 36002.8803, "volume": null}, {"date": "2019-05-07", "close": 36002.8803, "volume": null}, {"date": "2019-05-08", "close": 36002.8803, "volume": null}, {"date": "2019-05-09", "close": 36002.8803, "volume": null}, {"date": "2019-05-10", "close": 36002.8803, "volume": null}, {"date": "2019-05-13", "close": 36002.8803, "volume": null}, {"date": "2019-05-14", "close": 36002.8803, "volume": null}, {"date": "2019-05-15", "close": 36002.8803, "volume": null}, {"date": "2019-05-16", "close": 36002.8803, "volume": null}, {"date": "2019-05-17", "close": 36002.8803, "volume": null}, {"date": "2019-05-20", "close": 36002.8803, "volume": null}, {"date": "2019-05-21", "close": 36002.8803, "volume": null}, {"date": "2019-05-22", "close": 36002.8803, "volume": null}, {"date": "2019-05-23", "close": 36002.8803, "volume": null}, {"date": "2019-05-24", "close": 36002.8803, "volume": null}, {"date": "2019-05-28", "close": 36002.8803, "volume": null}, {"date": "2019-05-29", "close": 36002.8803, "volume": null}, {"date": "2019-05-30", "close": 36002.8803, "volume": null}, {"date": "2019-05-31", "close": 36002.8803, "volume": null}, {"date": "2019-06-03", "close": 36002.8803, "volume": null}, {"date": "2019-06-04", "close": 36002.8803, "volume": null}, {"date": "2019-06-05", "close": 36002.8803, "volume": null}, {"date": "2019-06-06", "close": 36002.8803, "volume": null}, {"date": "2019-06-07", "close": 36002.8803, "volume": null}, {"date": "2019-06-10", "close": 36002.8803, "volume": null}, {"date": "2019-06-11", "close": 36002.8803, "volume": null}, {"date": "2019-06-12", "close": 36002.8803, "volume": null}, {"date": "2019-06-13", "close": 36002.8803, "volume": null}, {"date": "2019-06-14", "close": 36002.8803, "volume": null}, {"date": "2019-06-17", "close": 36002.8803, "volume": null}, {"date": "2019-06-18", "close": 36002.8803, "volume": null}, {"date": "2019-06-19", "close": 36002.8803, "volume": null}, {"date": "2019-06-20", "close": 36002.8803, "volume": null}, {"date": "2019-06-21", "close": 36002.8803, "volume": null}, {"date": "2019-06-24", "close": 36002.8803, "volume": null}, {"date": "2019-06-25", "close": 36002.8803, "volume": null}, {"date": "2019-06-26", "close": 36002.8803, "volume": null}, {"date": "2019-06-27", "close": 36002.8803, "volume": null}, {"date": "2019-06-28", "close": 36002.8803, "volume": null}, {"date": "2019-07-01", "close": 36002.8803, "volume": null}, {"date": "2019-07-02", "close": 36002.8803, "volume": null}, {"date": "2019-07-03", "close": 36002.8803, "volume": null}, {"date": "2019-07-05", "close": 36002.8803, "volume": null}, {"date": "2019-07-08", "close": 36002.8803, "volume": null}, {"date": "2019-07-09", "close": 36002.8803, "volume": null}, {"date": "2019-07-10", "close": 36002.8803, "volume": null}, {"date": "2019-07-11", "close": 36002.8803, "volume": null}, {"date": "2019-07-12", "close": 36002.8803, "volume": null}, {"date": "2019-07-15", "close": 36002.8803, "volume": null}, {"date": "2019-07-16", "close": 36002.8803, "volume": null}, {"date": "2019-07-17", "close": 36002.8803, "volume": null}, {"date": "2019-07-18", "close": 36002.8803, "volume": null}, {"date": "2019-07-19", "close": 36002.8803, "volume": null}, {"date": "2019-07-22", "close": 36002.8803, "volume": null}, {"date": "2019-07-23", "close": 36002.8803, "volume": null}, {"date": "2019-07-24", "close": 36002.8803, "volume": null}, {"date": "2019-07-25", "close": 36002.8803, "volume": null}, {"date": "2019-07-26", "close": 36002.8803, "volume": null}, {"date": "2019-07-29", "close": 36002.8803, "volume": null}, {"date": "2019-07-30", "close": 36002.8803, "volume": null}, {"date": "2019-07-31", "close": 36002.8803, "volume": null}, {"date": "2019-08-01", "close": 36002.8803, "volume": null}, {"date": "2019-08-02", "close": 36002.8803, "volume": null}, {"date": "2019-08-05", "close": 36002.8803, "volume": null}, {"date": "2019-08-06", "close": 36002.8803, "volume": null}, {"date": "2019-08-07", "close": 36002.8803, "volume": null}, {"date": "2019-08-08", "close": 36002.8803, "volume": null}, {"date": "2019-08-09", "close": 36002.8803, "volume": null}, {"date": "2019-08-12", "close": 36002.8803, "volume": null}, {"date": "2019-08-13", "close": 36002.8803, "volume": null}, {"date": "2019-08-14", "close": 36002.8803, "volume": null}, {"date": "2019-08-15", "close": 36002.8803, "volume": null}, {"date": "2019-08-16", "close": 36002.8803, "volume": null}, {"date": "2019-08-19", "close": 36002.8803, "volume": null}, {"date": "2019-08-20", "close": 36002.8803, "volume": null}, {"date": "2019-08-21", "close": 36002.8803, "volume": null}, {"date": "2019-08-22", "close": 36002.8803, "volume": null}, {"date": "2019-08-23", "close": 36002.8803, "volume": null}, {"date": "2019-08-26", "close": 36002.8803, "volume": null}, {"date": "2019-08-27", "close": 36002.8803, "volume": null}, {"date": "2019-08-28", "close": 36002.8803, "volume": null}, {"date": "2019-08-29", "close": 36002.8803, "volume": null}, {"date": "2019-08-30", "close": 36002.8803, "volume": null}, {"date": "2019-09-03", "close": 36002.8803, "volume": null}, {"date": "2019-09-04", "close": 36002.8803, "volume": null}, {"date": "2019-09-05", "close": 36002.8803, "volume": null}, {"date": "2019-09-06", "close": 36002.8803, "volume": null}, {"date": "2019-09-09", "close": 36002.8803, "volume": null}, {"date": "2019-09-10", "close": 36002.8803, "volume": null}, {"date": "2019-09-11", "close": 36002.8803, "volume": null}, {"date": "2019-09-12", "close": 36002.8803, "volume": null}, {"date": "2019-09-13", "close": 36002.8803, "volume": null}, {"date": "2019-09-16", "close": 36002.8803, "volume": null}, {"date": "2019-09-17", "close": 30602.4482, "volume": null}, {"date": "2019-09-18", "close": 30602.4482, "volume": null}, {"date": "2019-09-19", "close": 30602.4482, "volume": null}, {"date": "2019-09-20", "close": 30602.4482, "volume": null}, {"date": "2019-09-23", "close": 30602.4482, "volume": null}, {"date": "2019-09-24", "close": 30602.4482, "volume": null}, {"date": "2019-09-25", "close": 30602.4482, "volume": null}, {"date": "2019-09-26", "close": 30602.4482, "volume": null}, {"date": "2019-09-27", "close": 30602.4482, "volume": null}, {"date": "2019-09-30", "close": 30602.4482, "volume": null}, {"date": "2019-10-01", "close": 30602.4482, "volume": null}, {"date": "2019-10-02", "close": 30602.4482, "volume": null}, {"date": "2019-10-03", "close": 30602.4482, "volume": null}, {"date": "2019-10-04", "close": 30602.4482, "volume": null}, {"date": "2019-10-07", "close": 30602.4482, "volume": null}, {"date": "2019-10-08", "close": 30602.4482, "volume": null}, {"date": "2019-10-09", "close": 30602.4482, "volume": null}, {"date": "2019-10-10", "close": 30602.4482, "volume": null}, {"date": "2019-10-11", "close": 30602.4482, "volume": null}, {"date": "2019-10-14", "close": 30602.4482, "volume": null}, {"date": "2019-10-15", "close": 30602.4482, "volume": null}, {"date": "2019-10-16", "close": 30602.4482, "volume": null}, {"date": "2019-10-17", "close": 30602.4482, "volume": null}, {"date": "2019-10-18", "close": 30602.4482, "volume": null}, {"date": "2019-10-21", "close": 30602.4482, "volume": null}, {"date": "2019-10-22", "close": 30602.4482, "volume": null}, {"date": "2019-10-23", "close": 30602.4482, "volume": null}, {"date": "2019-10-24", "close": 30602.4482, "volume": null}, {"date": "2019-10-25", "close": 30602.4482, "volume": null}, {"date": "2019-10-28", "close": 30602.4482, "volume": null}, {"date": "2019-10-29", "close": 30602.4482, "volume": null}, {"date": "2019-10-30", "close": 30602.4482, "volume": null}, {"date": "2019-10-31", "close": 30602.4482, "volume": null}, {"date": "2019-11-01", "close": 30602.4482, "volume": null}, {"date": "2019-11-04", "close": 30602.4482, "volume": null}, {"date": "2019-11-05", "close": 30602.4482, "volume": null}, {"date": "2019-11-06", "close": 30602.4482, "volume": null}, {"date": "2019-11-07", "close": 30602.4482, "volume": null}, {"date": "2019-11-08", "close": 30602.4482, "volume": null}, {"date": "2019-11-11", "close": 30602.4482, "volume": null}, {"date": "2019-11-12", "close": 30602.4482, "volume": null}, {"date": "2019-11-13", "close": 30602.4482, "volume": null}, {"date": "2019-11-14", "close": 30602.4482, "volume": null}, {"date": "2019-11-15", "close": 30602.4482, "volume": null}, {"date": "2019-11-18", "close": 30602.4482, "volume": null}, {"date": "2019-11-19", "close": 30602.4482, "volume": null}, {"date": "2019-11-20", "close": 30602.4482, "volume": null}, {"date": "2019-11-21", "close": 30602.4482, "volume": null}, {"date": "2019-11-22", "close": 30602.4482, "volume": null}, {"date": "2019-11-25", "close": 30602.4482, "volume": null}, {"date": "2019-11-26", "close": 30602.4482, "volume": null}, {"date": "2019-11-27", "close": 30602.4482, "volume": null}, {"date": "2019-11-29", "close": 30602.4482, "volume": null}, {"date": "2019-12-02", "close": 30602.4482, "volume": null}, {"date": "2019-12-03", "close": 30602.4482, "volume": null}, {"date": "2019-12-04", "close": 30602.4482, "volume": null}, {"date": "2019-12-05", "close": 30602.4482, "volume": null}, {"date": "2019-12-06", "close": 30602.4482, "volume": null}, {"date": "2019-12-09", "close": 30602.4482, "volume": null}, {"date": "2019-12-10", "close": 30602.4482, "volume": null}, {"date": "2019-12-11", "close": 30602.4482, "volume": null}, {"date": "2019-12-12", "close": 30602.4482, "volume": null}, {"date": "2019-12-13", "close": 30602.4482, "volume": null}, {"date": "2019-12-16", "close": 30602.4482, "volume": null}, {"date": "2019-12-17", "close": 30602.4482, "volume": null}, {"date": "2019-12-18", "close": 30602.4482, "volume": null}, {"date": "2019-12-19", "close": 30602.4482, "volume": null}, {"date": "2019-12-20", "close": 30602.4482, "volume": null}, {"date": "2019-12-23", "close": 30602.4482, "volume": null}, {"date": "2019-12-24", "close": 30602.4482, "volume": null}, {"date": "2019-12-26", "close": 30602.4482, "volume": null}, {"date": "2019-12-27", "close": 30602.4482, "volume": null}, {"date": "2019-12-30", "close": 30602.4482, "volume": null}, {"date": "2019-12-31", "close": 14401.1521, "volume": null}, {"date": "2020-01-02", "close": 14401.1521, "volume": null}, {"date": "2020-01-03", "close": 14401.1521, "volume": null}, {"date": "2020-01-06", "close": 14401.1521, "volume": null}, {"date": "2020-01-07", "close": 14401.1521, "volume": null}, {"date": "2020-01-08", "close": 14401.1521, "volume": null}, {"date": "2020-01-09", "close": 14401.1521, "volume": null}, {"date": "2020-01-10", "close": 14401.1521, "volume": null}, {"date": "2020-01-13", "close": 14401.1521, "volume": null}, {"date": "2020-01-14", "close": 14401.1521, "volume": null}, {"date": "2020-01-15", "close": 14401.1521, "volume": null}, {"date": "2020-01-16", "close": 14401.1521, "volume": null}, {"date": "2020-01-17", "close": 14401.1521, "volume": null}, {"date": "2020-01-21", "close": 14401.1521, "volume": null}, {"date": "2020-01-22", "close": 14401.1521, "volume": null}, {"date": "2020-01-23", "close": 14401.1521, "volume": null}, {"date": "2020-01-24", "close": 14401.1521, "volume": null}, {"date": "2020-01-27", "close": 14401.1521, "volume": null}, {"date": "2020-01-28", "close": 14401.1521, "volume": null}, {"date": "2020-01-29", "close": 14401.1521, "volume": null}, {"date": "2020-01-30", "close": 14401.1521, "volume": null}, {"date": "2020-01-31", "close": 14401.1521, "volume": null}, {"date": "2020-02-03", "close": 14401.1521, "volume": null}, {"date": "2020-02-04", "close": 14401.1521, "volume": null}, {"date": "2020-02-05", "close": 14401.1521, "volume": null}, {"date": "2020-02-06", "close": 14401.1521, "volume": null}, {"date": "2020-02-07", "close": 14401.1521, "volume": null}, {"date": "2020-02-10", "close": 14401.1521, "volume": null}, {"date": "2020-02-11", "close": 14401.1521, "volume": null}, {"date": "2020-02-12", "close": 14401.1521, "volume": null}, {"date": "2020-02-13", "close": 14401.1521, "volume": null}, {"date": "2020-02-14", "close": 14401.1521, "volume": null}, {"date": "2020-02-18", "close": 14401.1521, "volume": null}, {"date": "2020-02-19", "close": 14401.1521, "volume": null}, {"date": "2020-02-20", "close": 14401.1521, "volume": null}, {"date": "2020-02-21", "close": 14401.1521, "volume": null}, {"date": "2020-02-24", "close": 14401.1521, "volume": null}, {"date": "2020-02-25", "close": 14401.1521, "volume": null}, {"date": "2020-02-26", "close": 14401.1521, "volume": null}, {"date": "2020-02-27", "close": 14401.1521, "volume": null}, {"date": "2020-02-28", "close": 14401.1521, "volume": null}, {"date": "2020-03-02", "close": 14401.1521, "volume": null}, {"date": "2020-03-03", "close": 14401.1521, "volume": null}, {"date": "2020-03-04", "close": 14401.1521, "volume": null}, {"date": "2020-03-05", "close": 14401.1521, "volume": null}, {"date": "2020-03-06", "close": 14401.1521, "volume": null}, {"date": "2020-03-09", "close": 14401.1521, "volume": null}, {"date": "2020-03-10", "close": 14401.1521, "volume": null}, {"date": "2020-03-11", "close": 14401.1521, "volume": null}, {"date": "2020-03-12", "close": 14401.1521, "volume": null}, {"date": "2020-03-13", "close": 14401.1521, "volume": null}, {"date": "2020-03-16", "close": 14401.1521, "volume": null}, {"date": "2020-03-17", "close": 14401.1521, "volume": null}, {"date": "2020-03-18", "close": 14401.1521, "volume": null}, {"date": "2020-03-19", "close": 14401.1521, "volume": null}, {"date": "2020-03-20", "close": 14401.1521, "volume": null}, {"date": "2020-03-23", "close": 14401.1521, "volume": null}, {"date": "2020-03-24", "close": 14401.1521, "volume": null}, {"date": "2020-03-25", "close": 14401.1521, "volume": null}, {"date": "2020-03-26", "close": 14401.1521, "volume": null}, {"date": "2020-03-27", "close": 14401.1521, "volume": null}, {"date": "2020-03-30", "close": 14401.1521, "volume": null}, {"date": "2020-03-31", "close": 14401.1521, "volume": null}, {"date": "2020-04-01", "close": 14401.1521, "volume": null}, {"date": "2020-04-02", "close": 14401.1521, "volume": null}, {"date": "2020-04-03", "close": 14401.1521, "volume": null}, {"date": "2020-04-06", "close": 14401.1521, "volume": null}, {"date": "2020-04-07", "close": 14401.1521, "volume": null}, {"date": "2020-04-08", "close": 14401.1521, "volume": null}, {"date": "2020-04-09", "close": 14401.1521, "volume": null}, {"date": "2020-04-13", "close": 14401.1521, "volume": null}, {"date": "2020-04-14", "close": 14401.1521, "volume": null}, {"date": "2020-04-15", "close": 14401.1521, "volume": null}, {"date": "2020-04-16", "close": 14401.1521, "volume": null}, {"date": "2020-04-17", "close": 14401.1521, "volume": null}, {"date": "2020-04-20", "close": 14401.1521, "volume": null}, {"date": "2020-04-21", "close": 14401.1521, "volume": null}, {"date": "2020-04-22", "close": 14401.1521, "volume": null}, {"date": "2020-04-23", "close": 14401.1521, "volume": null}, {"date": "2020-04-24", "close": 14401.1521, "volume": null}, {"date": "2020-04-27", "close": 14401.1521, "volume": null}, {"date": "2020-04-28", "close": 14401.1521, "volume": null}, {"date": "2020-04-29", "close": 14401.1521, "volume": null}, {"date": "2020-04-30", "close": 14401.1521, "volume": null}, {"date": "2020-05-01", "close": 14401.1521, "volume": null}, {"date": "2020-05-04", "close": 14401.1521, "volume": null}, {"date": "2020-05-05", "close": 14401.1521, "volume": null}, {"date": "2020-05-06", "close": 14401.1521, "volume": null}, {"date": "2020-05-07", "close": 14401.1521, "volume": null}, {"date": "2020-05-08", "close": 14401.1521, "volume": null}, {"date": "2020-05-11", "close": 14401.1521, "volume": null}, {"date": "2020-05-12", "close": 14401.1521, "volume": null}, {"date": "2020-05-13", "close": 14401.1521, "volume": null}, {"date": "2020-05-14", "close": 14401.1521, "volume": null}, {"date": "2020-05-15", "close": 14401.1521, "volume": null}, {"date": "2020-05-18", "close": 14401.1521, "volume": null}, {"date": "2020-05-19", "close": 14401.1521, "volume": null}, {"date": "2020-05-20", "close": 14401.1521, "volume": null}, {"date": "2020-05-21", "close": 14401.1521, "volume": null}, {"date": "2020-05-22", "close": 14401.1521, "volume": null}, {"date": "2020-05-26", "close": 14401.1521, "volume": null}, {"date": "2020-05-27", "close": 14401.1521, "volume": null}, {"date": "2020-05-28", "close": 14401.1521, "volume": null}, {"date": "2020-05-29", "close": 14401.1521, "volume": null}, {"date": "2020-06-01", "close": 14401.1521, "volume": null}, {"date": "2020-06-02", "close": 14401.1521, "volume": null}, {"date": "2020-06-03", "close": 14401.1521, "volume": null}, {"date": "2020-06-04", "close": 14401.1521, "volume": null}, {"date": "2020-06-05", "close": 14401.1521, "volume": null}, {"date": "2020-06-08", "close": 14401.1521, "volume": null}, {"date": "2020-06-09", "close": 14401.1521, "volume": null}, {"date": "2020-06-10", "close": 14401.1521, "volume": null}, {"date": "2020-06-11", "close": 14401.1521, "volume": null}, {"date": "2020-06-12", "close": 14401.1521, "volume": null}, {"date": "2020-06-15", "close": 14401.1521, "volume": null}, {"date": "2020-06-16", "close": 14401.1521, "volume": null}, {"date": "2020-06-17", "close": 14401.1521, "volume": null}, {"date": "2020-06-18", "close": 14401.1521, "volume": null}, {"date": "2020-06-19", "close": 14401.1521, "volume": null}, {"date": "2020-06-22", "close": 14401.1521, "volume": null}, {"date": "2020-06-23", "close": 14401.1521, "volume": null}, {"date": "2020-06-24", "close": 14401.1521, "volume": null}, {"date": "2020-06-25", "close": 14401.1521, "volume": null}, {"date": "2020-06-26", "close": 14401.1521, "volume": null}, {"date": "2020-06-29", "close": 14401.1521, "volume": null}, {"date": "2020-06-30", "close": 14401.1521, "volume": null}, {"date": "2020-07-01", "close": 14401.1521, "volume": null}, {"date": "2020-07-02", "close": 14401.1521, "volume": null}, {"date": "2020-07-06", "close": 14401.1521, "volume": null}, {"date": "2020-07-07", "close": 14401.1521, "volume": null}, {"date": "2020-07-08", "close": 14401.1521, "volume": null}, {"date": "2020-07-09", "close": 14401.1521, "volume": null}, {"date": "2020-07-10", "close": 14401.1521, "volume": null}, {"date": "2020-07-13", "close": 14401.1521, "volume": null}, {"date": "2020-07-14", "close": 14401.1521, "volume": null}, {"date": "2020-07-15", "close": 14401.1521, "volume": null}, {"date": "2020-07-16", "close": 14401.1521, "volume": null}, {"date": "2020-07-17", "close": 14401.1521, "volume": null}, {"date": "2020-07-20", "close": 14401.1521, "volume": null}, {"date": "2020-07-21", "close": 14401.1521, "volume": null}, {"date": "2020-07-22", "close": 14401.1521, "volume": null}, {"date": "2020-07-23", "close": 14401.1521, "volume": null}, {"date": "2020-07-24", "close": 14401.1521, "volume": null}, {"date": "2020-07-27", "close": 14401.1521, "volume": null}, {"date": "2020-07-28", "close": 14401.1521, "volume": null}, {"date": "2020-07-29", "close": 14401.1521, "volume": null}, {"date": "2020-07-30", "close": 14401.1521, "volume": null}, {"date": "2020-07-31", "close": 14401.1521, "volume": null}, {"date": "2020-08-03", "close": 14401.1521, "volume": null}, {"date": "2020-08-04", "close": 14401.1521, "volume": null}, {"date": "2020-08-05", "close": 14401.1521, "volume": null}, {"date": "2020-08-06", "close": 14401.1521, "volume": null}, {"date": "2020-08-07", "close": 14401.1521, "volume": null}, {"date": "2020-08-10", "close": 14401.1521, "volume": null}, {"date": "2020-08-11", "close": 14401.1521, "volume": null}, {"date": "2020-08-12", "close": 14401.1521, "volume": null}, {"date": "2020-08-13", "close": 14401.1521, "volume": null}, {"date": "2020-08-14", "close": 14401.1521, "volume": null}, {"date": "2020-08-17", "close": 14401.1521, "volume": null}, {"date": "2020-08-18", "close": 14401.1521, "volume": null}, {"date": "2020-08-19", "close": 14401.1521, "volume": null}, {"date": "2020-08-20", "close": 14401.1521, "volume": null}, {"date": "2020-08-21", "close": 14401.1521, "volume": null}, {"date": "2020-08-24", "close": 10800.8641, "volume": null}, {"date": "2020-08-25", "close": 10800.8641, "volume": null}, {"date": "2020-08-26", "close": 10800.8641, "volume": null}, {"date": "2020-08-27", "close": 10800.8641, "volume": null}, {"date": "2020-08-28", "close": 10800.8641, "volume": null}, {"date": "2020-08-31", "close": 10800.8641, "volume": null}, {"date": "2020-09-01", "close": 10800.8641, "volume": null}, {"date": "2020-09-02", "close": 10800.8641, "volume": null}, {"date": "2020-09-03", "close": 10800.8641, "volume": null}, {"date": "2020-09-04", "close": 10800.8641, "volume": null}, {"date": "2020-09-08", "close": 10800.8641, "volume": null}, {"date": "2020-09-09", "close": 10800.8641, "volume": null}, {"date": "2020-09-10", "close": 10800.8641, "volume": null}, {"date": "2020-09-11", "close": 10800.8641, "volume": null}, {"date": "2020-09-14", "close": 10800.8641, "volume": null}, {"date": "2020-09-15", "close": 10800.8641, "volume": null}, {"date": "2020-09-16", "close": 10800.8641, "volume": null}, {"date": "2020-09-17", "close": 10800.8641, "volume": null}, {"date": "2020-09-18", "close": 10800.8641, "volume": null}, {"date": "2020-09-21", "close": 10800.8641, "volume": null}, {"date": "2020-09-22", "close": 10800.8641, "volume": null}, {"date": "2020-09-23", "close": 10800.8641, "volume": null}, {"date": "2020-09-24", "close": 10800.8641, "volume": null}, {"date": "2020-09-25", "close": 10800.8641, "volume": null}, {"date": "2020-09-28", "close": 10800.8641, "volume": null}, {"date": "2020-09-29", "close": 10800.8641, "volume": null}, {"date": "2020-09-30", "close": 10800.8641, "volume": null}, {"date": "2020-10-01", "close": 10800.8641, "volume": null}, {"date": "2020-10-02", "close": 10800.8641, "volume": null}, {"date": "2020-10-05", "close": 10800.8641, "volume": null}, {"date": "2020-10-06", "close": 10800.8641, "volume": null}, {"date": "2020-10-07", "close": 10800.8641, "volume": null}, {"date": "2020-10-08", "close": 10800.8641, "volume": null}, {"date": "2020-10-09", "close": 9000.7201, "volume": null}, {"date": "2020-10-12", "close": 9000.7201, "volume": null}, {"date": "2020-10-13", "close": 9000.7201, "volume": null}, {"date": "2020-10-14", "close": 9000.7201, "volume": null}, {"date": "2020-10-15", "close": 9000.7201, "volume": null}, {"date": "2020-10-16", "close": 9000.7201, "volume": null}, {"date": "2020-10-19", "close": 9000.7201, "volume": null}, {"date": "2020-10-20", "close": 9000.7201, "volume": null}, {"date": "2020-10-21", "close": 9000.7201, "volume": null}, {"date": "2020-10-22", "close": 9000.7201, "volume": null}, {"date": "2020-10-23", "close": 9000.7201, "volume": null}, {"date": "2020-10-26", "close": 9000.7201, "volume": null}, {"date": "2020-10-27", "close": 9000.7201, "volume": null}, {"date": "2020-10-28", "close": 9000.7201, "volume": null}, {"date": "2020-10-29", "close": 9000.7201, "volume": null}, {"date": "2020-10-30", "close": 9000.7201, "volume": null}, {"date": "2020-11-02", "close": 17461.3969, "volume": null}, {"date": "2020-11-03", "close": 17461.3969, "volume": null}, {"date": "2020-11-04", "close": 17461.3969, "volume": null}, {"date": "2020-11-05", "close": 17461.3969, "volume": null}, {"date": "2020-11-06", "close": 17461.3969, "volume": null}, {"date": "2020-11-09", "close": 17461.3969, "volume": null}, {"date": "2020-11-10", "close": 17461.3969, "volume": null}, {"date": "2020-11-11", "close": 17461.3969, "volume": null}, {"date": "2020-11-12", "close": 17461.3969, "volume": null}, {"date": "2020-11-13", "close": 17461.3969, "volume": null}, {"date": "2020-11-16", "close": 17461.3969, "volume": null}, {"date": "2020-11-17", "close": 17461.3969, "volume": null}, {"date": "2020-11-18", "close": 17461.3969, "volume": null}, {"date": "2020-11-19", "close": 17461.3969, "volume": null}, {"date": "2020-11-20", "close": 17461.3969, "volume": null}, {"date": "2020-11-23", "close": 17461.3969, "volume": null}, {"date": "2020-11-24", "close": 17461.3969, "volume": null}, {"date": "2020-11-25", "close": 18901.5122, "volume": null}, {"date": "2020-11-27", "close": 18901.5122, "volume": null}, {"date": "2020-11-30", "close": 18901.5122, "volume": null}, {"date": "2020-12-01", "close": 27002.1602, "volume": null}, {"date": "2020-12-02", "close": 27002.1602, "volume": null}, {"date": "2020-12-03", "close": 27002.1602, "volume": null}, {"date": "2020-12-04", "close": 27002.1602, "volume": null}, {"date": "2020-12-07", "close": 27002.1602, "volume": null}, {"date": "2020-12-08", "close": 27002.1602, "volume": null}, {"date": "2020-12-09", "close": 27002.1602, "volume": null}, {"date": "2020-12-10", "close": 27002.1602, "volume": null}, {"date": "2020-12-11", "close": 27002.1602, "volume": null}, {"date": "2020-12-14", "close": 27002.1602, "volume": null}, {"date": "2020-12-15", "close": 27002.1602, "volume": null}, {"date": "2020-12-16", "close": 27002.1602, "volume": null}, {"date": "2020-12-17", "close": 27002.1602, "volume": null}, {"date": "2020-12-18", "close": 27002.1602, "volume": null}, {"date": "2020-12-21", "close": 27002.1602, "volume": null}, {"date": "2020-12-22", "close": 27002.1602, "volume": null}, {"date": "2020-12-23", "close": 27002.1602, "volume": null}, {"date": "2020-12-24", "close": 27002.1602, "volume": null}, {"date": "2020-12-28", "close": 27002.1602, "volume": null}, {"date": "2020-12-29", "close": 27002.1602, "volume": null}, {"date": "2020-12-30", "close": 27002.1602, "volume": null}, {"date": "2020-12-31", "close": 27002.1602, "volume": null}, {"date": "2021-01-04", "close": 27002.1602, "volume": null}, {"date": "2021-01-05", "close": 27002.1602, "volume": null}, {"date": "2021-01-06", "close": 27002.1602, "volume": null}, {"date": "2021-01-07", "close": 27002.1602, "volume": null}, {"date": "2021-01-08", "close": 27002.1602, "volume": null}, {"date": "2021-01-11", "close": 27002.1602, "volume": null}, {"date": "2021-01-12", "close": 27002.1602, "volume": null}, {"date": "2021-01-13", "close": 27002.1602, "volume": null}, {"date": "2021-01-14", "close": 27002.1602, "volume": null}, {"date": "2021-01-15", "close": 27002.1602, "volume": null}, {"date": "2021-01-19", "close": 27002.1602, "volume": null}, {"date": "2021-01-20", "close": 27002.1602, "volume": null}, {"date": "2021-01-21", "close": 27002.1602, "volume": null}, {"date": "2021-01-22", "close": 27002.1602, "volume": null}, {"date": "2021-01-25", "close": 27002.1602, "volume": null}, {"date": "2021-01-26", "close": 27002.1602, "volume": null}, {"date": "2021-01-27", "close": 27002.1602, "volume": null}, {"date": "2021-01-28", "close": 27002.1602, "volume": null}, {"date": "2021-01-29", "close": 27002.1602, "volume": null}, {"date": "2021-02-01", "close": 27002.1602, "volume": null}, {"date": "2021-02-02", "close": 27002.1602, "volume": null}, {"date": "2021-02-03", "close": 27002.1602, "volume": null}, {"date": "2021-02-04", "close": 27002.1602, "volume": null}, {"date": "2021-02-05", "close": 27002.1602, "volume": null}, {"date": "2021-02-08", "close": 27002.1602, "volume": null}, {"date": "2021-02-09", "close": 27002.1602, "volume": null}, {"date": "2021-02-10", "close": 27002.1602, "volume": null}, {"date": "2021-02-11", "close": 27002.1602, "volume": null}, {"date": "2021-02-12", "close": 27002.1602, "volume": null}, {"date": "2021-02-16", "close": 27002.1602, "volume": null}, {"date": "2021-02-17", "close": 27002.1602, "volume": null}, {"date": "2021-02-18", "close": 27002.1602, "volume": null}, {"date": "2021-02-19", "close": 27002.1602, "volume": null}, {"date": "2021-02-22", "close": 27002.1602, "volume": null}, {"date": "2021-02-23", "close": 27002.1602, "volume": null}, {"date": "2021-02-24", "close": 27002.1602, "volume": null}, {"date": "2021-02-25", "close": 27002.1602, "volume": null}, {"date": "2021-02-26", "close": 27002.1602, "volume": null}, {"date": "2021-03-01", "close": 27002.1602, "volume": null}, {"date": "2021-03-02", "close": 27002.1602, "volume": null}, {"date": "2021-03-03", "close": 27002.1602, "volume": null}, {"date": "2021-03-04", "close": 27002.1602, "volume": null}, {"date": "2021-03-05", "close": 27002.1602, "volume": null}, {"date": "2021-03-08", "close": 27002.1602, "volume": null}, {"date": "2021-03-09", "close": 27002.1602, "volume": null}, {"date": "2021-03-10", "close": 27002.1602, "volume": null}, {"date": "2021-03-11", "close": 27002.1602, "volume": null}, {"date": "2021-03-12", "close": 27002.1602, "volume": null}, {"date": "2021-03-15", "close": 27002.1602, "volume": null}, {"date": "2021-03-16", "close": 27002.1602, "volume": null}, {"date": "2021-03-17", "close": 27002.1602, "volume": null}, {"date": "2021-03-18", "close": 27002.5202, "volume": null}, {"date": "2021-03-19", "close": 27002.5202, "volume": null}, {"date": "2021-03-22", "close": 27002.5202, "volume": null}, {"date": "2021-03-23", "close": 27002.5202, "volume": null}, {"date": "2021-03-24", "close": 27002.5202, "volume": null}, {"date": "2021-03-25", "close": 27002.5202, "volume": null}, {"date": "2021-03-26", "close": 27002.5202, "volume": null}, {"date": "2021-03-29", "close": 27002.5202, "volume": null}, {"date": "2021-03-30", "close": 27002.5202, "volume": null}, {"date": "2021-03-31", "close": 27002.5202, "volume": null}, {"date": "2021-04-01", "close": 27002.5202, "volume": null}, {"date": "2021-04-05", "close": 27002.5202, "volume": null}, {"date": "2021-04-06", "close": 27002.5202, "volume": null}, {"date": "2021-04-07", "close": 27002.5202, "volume": null}, {"date": "2021-04-08", "close": 27002.5202, "volume": null}, {"date": "2021-04-09", "close": 27002.5202, "volume": null}, {"date": "2021-04-12", "close": 27002.5202, "volume": null}, {"date": "2021-04-13", "close": 27002.5202, "volume": null}, {"date": "2021-04-14", "close": 27002.5202, "volume": null}, {"date": "2021-04-15", "close": 27002.5202, "volume": null}, {"date": "2021-04-16", "close": 27002.5202, "volume": null}, {"date": "2021-04-19", "close": 27002.5202, "volume": null}, {"date": "2021-04-20", "close": 27002.5202, "volume": null}, {"date": "2021-04-21", "close": 27002.5202, "volume": null}, {"date": "2021-04-22", "close": 27002.5202, "volume": null}, {"date": "2021-04-23", "close": 27002.5202, "volume": null}, {"date": "2021-04-26", "close": 27002.5202, "volume": null}, {"date": "2021-04-27", "close": 27002.5202, "volume": null}, {"date": "2021-04-28", "close": 27002.5202, "volume": null}, {"date": "2021-04-29", "close": 27002.5202, "volume": null}, {"date": "2021-04-30", "close": 27002.5202, "volume": null}, {"date": "2021-05-03", "close": 27002.5202, "volume": null}, {"date": "2021-05-04", "close": 27002.5202, "volume": null}, {"date": "2021-05-05", "close": 27002.5202, "volume": null}, {"date": "2021-05-06", "close": 27002.5202, "volume": null}, {"date": "2021-05-07", "close": 27002.5202, "volume": null}, {"date": "2021-05-10", "close": 27002.5202, "volume": null}, {"date": "2021-05-11", "close": 27002.5202, "volume": null}, {"date": "2021-05-12", "close": 27002.5202, "volume": null}, {"date": "2021-05-13", "close": 27002.5202, "volume": null}, {"date": "2021-05-14", "close": 27002.5202, "volume": null}, {"date": "2021-05-17", "close": 27002.5202, "volume": null}, {"date": "2021-05-18", "close": 27002.5202, "volume": null}, {"date": "2021-05-19", "close": 27002.5202, "volume": null}, {"date": "2021-05-20", "close": 27002.5202, "volume": null}, {"date": "2021-05-21", "close": 27002.5202, "volume": null}, {"date": "2021-05-24", "close": 27002.5202, "volume": null}, {"date": "2021-05-25", "close": 27002.5202, "volume": null}, {"date": "2021-05-26", "close": 27002.5202, "volume": null}, {"date": "2021-05-27", "close": 27002.5202, "volume": null}, {"date": "2021-05-28", "close": 27002.5202, "volume": null}, {"date": "2021-06-01", "close": 27002.5202, "volume": null}, {"date": "2021-06-02", "close": 27002.5202, "volume": null}, {"date": "2021-06-03", "close": 27002.5202, "volume": null}, {"date": "2021-06-04", "close": 27002.5202, "volume": null}, {"date": "2021-06-07", "close": 27002.5202, "volume": null}, {"date": "2021-06-08", "close": 27002.5202, "volume": null}, {"date": "2021-06-09", "close": 27002.5202, "volume": null}, {"date": "2021-06-10", "close": 27002.5202, "volume": null}, {"date": "2021-06-11", "close": 27002.5202, "volume": null}, {"date": "2021-06-14", "close": 27002.5202, "volume": null}, {"date": "2021-06-15", "close": 27002.5202, "volume": null}, {"date": "2021-06-16", "close": 27002.5202, "volume": null}, {"date": "2021-06-17", "close": 27002.5202, "volume": null}, {"date": "2021-06-18", "close": 27002.5202, "volume": null}, {"date": "2021-06-21", "close": 27002.5202, "volume": null}, {"date": "2021-06-22", "close": 27002.5202, "volume": null}, {"date": "2021-06-23", "close": 27002.5202, "volume": null}, {"date": "2021-06-24", "close": 27002.5202, "volume": null}, {"date": "2021-06-25", "close": 27002.5202, "volume": null}, {"date": "2021-06-28", "close": 27002.5202, "volume": null}, {"date": "2021-06-29", "close": 27002.5202, "volume": null}, {"date": "2021-06-30", "close": 27002.5202, "volume": null}, {"date": "2021-07-01", "close": 27002.5202, "volume": null}, {"date": "2021-07-02", "close": 27002.5202, "volume": null}, {"date": "2021-07-06", "close": 27002.5202, "volume": null}, {"date": "2021-07-07", "close": 27002.5202, "volume": null}, {"date": "2021-07-08", "close": 27002.5202, "volume": null}, {"date": "2021-07-09", "close": 27002.5202, "volume": null}, {"date": "2021-07-12", "close": 27002.5202, "volume": null}, {"date": "2021-07-13", "close": 27002.5202, "volume": null}, {"date": "2021-07-14", "close": 27002.5202, "volume": null}, {"date": "2021-07-15", "close": 27002.5202, "volume": null}, {"date": "2021-07-16", "close": 27002.5202, "volume": null}, {"date": "2021-07-19", "close": 27002.5202, "volume": null}, {"date": "2021-07-20", "close": 27002.5202, "volume": null}, {"date": "2021-07-21", "close": 27002.5202, "volume": null}, {"date": "2021-07-22", "close": 27002.5202, "volume": null}, {"date": "2021-07-23", "close": 27002.5202, "volume": null}, {"date": "2021-07-26", "close": 27002.5202, "volume": null}, {"date": "2021-07-27", "close": 27002.5202, "volume": null}, {"date": "2021-07-28", "close": 27002.5202, "volume": null}, {"date": "2021-07-29", "close": 27002.5202, "volume": null}, {"date": "2021-07-30", "close": 27002.5202, "volume": null}, {"date": "2021-08-02", "close": 27002.5202, "volume": null}, {"date": "2021-08-03", "close": 27002.5202, "volume": null}, {"date": "2021-08-04", "close": 27002.5202, "volume": null}, {"date": "2021-08-05", "close": 27002.5202, "volume": null}, {"date": "2021-08-06", "close": 27002.5202, "volume": null}, {"date": "2021-08-09", "close": 27002.5202, "volume": null}, {"date": "2021-08-10", "close": 27002.5202, "volume": null}, {"date": "2021-08-11", "close": 27002.5202, "volume": null}, {"date": "2021-08-12", "close": 27002.5202, "volume": null}, {"date": "2021-08-13", "close": 27002.5202, "volume": null}, {"date": "2021-08-16", "close": 27002.5202, "volume": null}, {"date": "2021-08-17", "close": 27002.5202, "volume": null}, {"date": "2021-08-18", "close": 27002.5202, "volume": null}, {"date": "2021-08-19", "close": 27002.5202, "volume": null}, {"date": "2021-08-20", "close": 27002.5202, "volume": null}, {"date": "2021-08-23", "close": 27002.5202, "volume": null}, {"date": "2021-08-24", "close": 27002.5202, "volume": null}, {"date": "2021-08-25", "close": 27002.5202, "volume": null}, {"date": "2021-08-26", "close": 27002.5202, "volume": null}, {"date": "2021-08-27", "close": 27002.5202, "volume": null}, {"date": "2021-08-30", "close": 27002.5202, "volume": null}, {"date": "2021-08-31", "close": 27002.5202, "volume": null}, {"date": "2021-09-01", "close": 27002.5202, "volume": null}, {"date": "2021-09-02", "close": 27002.5202, "volume": null}, {"date": "2021-09-03", "close": 27002.5202, "volume": null}, {"date": "2021-09-07", "close": 27002.5202, "volume": null}, {"date": "2021-09-08", "close": 27002.5202, "volume": null}, {"date": "2021-09-09", "close": 27002.5202, "volume": null}, {"date": "2021-09-10", "close": 27002.5202, "volume": null}, {"date": "2021-09-13", "close": 27002.5202, "volume": null}, {"date": "2021-09-14", "close": 27002.5202, "volume": null}, {"date": "2021-09-15", "close": 27002.5202, "volume": null}, {"date": "2021-09-16", "close": 27002.5202, "volume": null}, {"date": "2021-09-17", "close": 27002.5202, "volume": null}, {"date": "2021-09-20", "close": 27002.5202, "volume": null}, {"date": "2021-09-21", "close": 27002.5202, "volume": null}, {"date": "2021-09-22", "close": 27002.5202, "volume": null}, {"date": "2021-09-23", "close": 27002.5202, "volume": null}, {"date": "2021-09-24", "close": 27002.5202, "volume": null}, {"date": "2021-09-27", "close": 27002.5202, "volume": null}, {"date": "2021-09-28", "close": 27002.5202, "volume": null}, {"date": "2021-09-29", "close": 27002.5202, "volume": null}, {"date": "2021-09-30", "close": 27002.5202, "volume": null}, {"date": "2021-10-01", "close": 27002.5202, "volume": null}, {"date": "2021-10-04", "close": 27002.5202, "volume": null}, {"date": "2021-10-05", "close": 27002.5202, "volume": null}, {"date": "2021-10-06", "close": 27002.5202, "volume": null}, {"date": "2021-10-07", "close": 27002.5202, "volume": null}, {"date": "2021-10-08", "close": 27002.5202, "volume": null}, {"date": "2021-10-11", "close": 27002.5202, "volume": null}, {"date": "2021-10-12", "close": 27002.5202, "volume": null}, {"date": "2021-10-13", "close": 7330.1864, "volume": 772.0}, {"date": "2021-10-14", "close": 6624.53, "volume": 157.0}, {"date": "2021-10-15", "close": 6595.7277, "volume": 67.0}, {"date": "2021-10-18", "close": 6480.5185, "volume": 26.0}, {"date": "2021-10-19", "close": 6538.1231, "volume": 31.0}, {"date": "2021-10-20", "close": 6494.7756, "volume": 26.0}, {"date": "2021-10-21", "close": 6480.5185, "volume": 25.0}, {"date": "2021-10-22", "close": 6480.5185, "volume": 36.0}, {"date": "2021-10-25", "close": 6408.5127, "volume": 29.0}, {"date": "2021-10-26", "close": 6394.1115, "volume": 15.0}, {"date": "2021-10-27", "close": 6696.5357, "volume": 95.0}, {"date": "2021-10-28", "close": 6710.9369, "volume": 8.0}, {"date": "2021-10-29", "close": 7200.5761, "volume": 182.0}, {"date": "2021-11-01", "close": 7891.8314, "volume": 1226.0}, {"date": "2021-11-02", "close": 7762.221, "volume": 4218.0}, {"date": "2021-11-03", "close": 6480.5185, "volume": 309.0}, {"date": "2021-11-04", "close": 6084.7748, "volume": 172.0}, {"date": "2021-11-05", "close": 6113.2891, "volume": 99.0}, {"date": "2021-11-08", "close": 5962.077, "volume": 55.0}, {"date": "2021-11-09", "close": 6062.885, "volume": 46.0}, {"date": "2021-11-10", "close": 5990.8793, "volume": 79.0}, {"date": "2021-11-11", "close": 5587.647, "volume": 79.0}, {"date": "2021-11-12", "close": 5126.8102, "volume": 53.0}, {"date": "2021-11-15", "close": 5486.839, "volume": 5977.0}, {"date": "2021-11-16", "close": 5573.2459, "volume": 2720.0}, {"date": "2021-11-17", "close": 5314.0251, "volume": 226.0}, {"date": "2021-11-18", "close": 5026.0021, "volume": 817.0}, {"date": "2021-11-19", "close": 5328.4263, "volume": 141.0}, {"date": "2021-11-22", "close": 5990.8793, "volume": 1431.0}, {"date": "2021-11-23", "close": 5659.6528, "volume": 654.0}, {"date": "2021-11-24", "close": 5890.0712, "volume": 271.0}, {"date": "2021-11-26", "close": 5832.4666, "volume": 112.0}, {"date": "2021-11-29", "close": 5918.8735, "volume": 90.0}, {"date": "2021-11-30", "close": 5227.6182, "volume": 148.0}, {"date": "2021-12-01", "close": 5515.6413, "volume": 740.0}, {"date": "2021-12-02", "close": 5458.0367, "volume": 674.0}, {"date": "2021-12-03", "close": 5213.2171, "volume": 70.0}, {"date": "2021-12-06", "close": 5083.6067, "volume": 68.0}, {"date": "2021-12-07", "close": 5213.2171, "volume": 67.0}, {"date": "2021-12-08", "close": 5443.6355, "volume": 95.0}, {"date": "2021-12-09", "close": 5630.8505, "volume": 153.0}, {"date": "2021-12-10", "close": 5717.2574, "volume": 66.0}, {"date": "2021-12-13", "close": 5602.0482, "volume": 32.0}, {"date": "2021-12-14", "close": 5414.8332, "volume": 29.0}, {"date": "2021-12-15", "close": 5227.6182, "volume": 48.0}, {"date": "2021-12-16", "close": 5227.6182, "volume": 28.0}, {"date": "2021-12-17", "close": 5141.2113, "volume": 20.0}, {"date": "2021-12-20", "close": 5026.0021, "volume": 34.0}, {"date": "2021-12-21", "close": 5184.4148, "volume": 75.0}, {"date": "2021-12-22", "close": 5386.0309, "volume": 143.0}, {"date": "2021-12-23", "close": 5717.2574, "volume": 534.0}, {"date": "2021-12-27", "close": 5429.2343, "volume": 62.0}, {"date": "2021-12-28", "close": 5026.0021, "volume": 136.0}, {"date": "2021-12-29", "close": 4838.7871, "volume": 40.0}, {"date": "2021-12-30", "close": 4781.1825, "volume": 63.0}, {"date": "2021-12-31", "close": 5069.2055, "volume": 339.0}, {"date": "2022-01-03", "close": 5184.4148, "volume": 44.0}, {"date": "2022-01-04", "close": 4925.194, "volume": 43.0}, {"date": "2022-01-05", "close": 5083.6067, "volume": 25.0}, {"date": "2022-01-06", "close": 5069.2055, "volume": 65.0}, {"date": "2022-01-07", "close": 4939.5952, "volume": 19.0}, {"date": "2022-01-10", "close": 7762.221, "volume": 46575.0}, {"date": "2022-01-11", "close": 6206.8966, "volume": 2282.0}, {"date": "2022-01-12", "close": 5335.6269, "volume": 783.0}, {"date": "2022-01-13", "close": 4838.7871, "volume": 373.0}, {"date": "2022-01-14", "close": 5040.5473, "volume": 525.0}, {"date": "2022-01-18", "close": 4550.7641, "volume": 218.0}, {"date": "2022-01-19", "close": 4478.7583, "volume": 96.0}, {"date": "2022-01-20", "close": 4291.5433, "volume": 144.0}, {"date": "2022-01-21", "close": 4075.526, "volume": 114.0}, {"date": "2022-01-24", "close": 3456.2765, "volume": 157.0}, {"date": "2022-01-25", "close": 3729.8984, "volume": 232.0}, {"date": "2022-01-26", "close": 3254.6604, "volume": 148.0}, {"date": "2022-01-27", "close": 3341.0673, "volume": 189.0}, {"date": "2022-01-28", "close": 2969.9496, "volume": 199.0}, {"date": "2022-01-31", "close": 3081.8466, "volume": 60.0}, {"date": "2022-02-01", "close": 3067.4454, "volume": 33.0}, {"date": "2022-02-02", "close": 3024.2419, "volume": 36.0}, {"date": "2022-02-03", "close": 2981.0385, "volume": 19.0}, {"date": "2022-02-04", "close": 2952.2362, "volume": 33.0}, {"date": "2022-02-07", "close": 3024.2419, "volume": 76.0}, {"date": "2022-02-08", "close": 3081.8466, "volume": 135.0}, {"date": "2022-02-09", "close": 3685.5428, "volume": 720.0}, {"date": "2022-02-10", "close": 3269.0615, "volume": 603.0}, {"date": "2022-02-11", "close": 3153.8523, "volume": 127.0}, {"date": "2022-02-14", "close": 3168.2535, "volume": 50.0}, {"date": "2022-02-15", "close": 3153.8523, "volume": 24.0}, {"date": "2022-02-16", "close": 3081.8466, "volume": 19.0}, {"date": "2022-02-17", "close": 2952.2362, "volume": 49.0}, {"date": "2022-02-18", "close": 2909.0327, "volume": 29.0}, {"date": "2022-02-22", "close": 3009.8408, "volume": 50.0}, {"date": "2022-02-23", "close": 2966.6373, "volume": 9.0}, {"date": "2022-02-24", "close": 2779.4224, "volume": 97.0}, {"date": "2022-02-25", "close": 2779.4224, "volume": 6.0}, {"date": "2022-02-28", "close": 2621.0097, "volume": 16.0}, {"date": "2022-03-01", "close": 2606.6085, "volume": 30.0}, {"date": "2022-03-02", "close": 2635.4108, "volume": 11.0}, {"date": "2022-03-03", "close": 2549.0039, "volume": 14.0}, {"date": "2022-03-04", "close": 2534.6028, "volume": 8.0}, {"date": "2022-03-07", "close": 2376.1901, "volume": 39.0}, {"date": "2022-03-08", "close": 2131.3705, "volume": 36.0}, {"date": "2022-03-09", "close": 2793.8235, "volume": 1275.0}, {"date": "2022-03-10", "close": 2404.9924, "volume": 79.0}, {"date": "2022-03-11", "close": 2419.3936, "volume": 70.0}, {"date": "2022-03-14", "close": 2419.3936, "volume": 26.0}, {"date": "2022-03-15", "close": 2621.0097, "volume": 28.0}, {"date": "2022-03-16", "close": 2520.2016, "volume": 12.0}, {"date": "2022-03-17", "close": 3125.05, "volume": 408.0}, {"date": "2022-03-18", "close": 3945.9157, "volume": 234.0}, {"date": "2022-03-21", "close": 4392.3514, "volume": 8193.0}, {"date": "2022-03-22", "close": 4305.9445, "volume": 389.0}, {"date": "2022-03-23", "close": 4536.3629, "volume": 144.0}, {"date": "2022-03-24", "close": 4752.3802, "volume": 147.0}, {"date": "2022-03-25", "close": 4075.526, "volume": 133.0}, {"date": "2022-03-28", "close": 4075.526, "volume": 69.0}, {"date": "2022-03-29", "close": 4046.7237, "volume": 48.0}, {"date": "2022-03-30", "close": 4089.9272, "volume": 21.0}, {"date": "2022-03-31", "close": 4003.5203, "volume": 17.0}, {"date": "2022-04-01", "close": 3744.2995, "volume": 29.0}, {"date": "2022-04-04", "close": 3787.503, "volume": 47.0}, {"date": "2022-04-05", "close": 4377.9502, "volume": 140.0}, {"date": "2022-04-06", "close": 4291.5433, "volume": 61.0}, {"date": "2022-04-07", "close": 3974.718, "volume": 32.0}, {"date": "2022-04-08", "close": 4089.9272, "volume": 22.0}, {"date": "2022-04-11", "close": 3773.1019, "volume": 17.0}, {"date": "2022-04-12", "close": 3427.4742, "volume": 38.0}, {"date": "2022-04-13", "close": 3456.2765, "volume": 30.0}, {"date": "2022-04-14", "close": 3384.2707, "volume": 31.0}, {"date": "2022-04-18", "close": 3269.0615, "volume": 9.0}, {"date": "2022-04-19", "close": 3240.2592, "volume": 6.0}, {"date": "2022-04-20", "close": 3427.4742, "volume": 19.0}, {"date": "2022-04-21", "close": 3211.4569, "volume": 20.0}, {"date": "2022-04-22", "close": 3413.0731, "volume": 8.0}, {"date": "2022-04-25", "close": 2909.0327, "volume": 116.0}, {"date": "2022-04-26", "close": 2880.2304, "volume": 7.0}, {"date": "2022-04-27", "close": 2693.0154, "volume": 7.0}, {"date": "2022-04-28", "close": 2966.6373, "volume": 29.0}, {"date": "2022-04-29", "close": 3139.4512, "volume": 6.0}, {"date": "2022-05-02", "close": 3009.8408, "volume": 2.0}, {"date": "2022-05-03", "close": 2966.6373, "volume": 1.0}, {"date": "2022-05-04", "close": 2973.5499, "volume": 4.0}, {"date": "2022-05-05", "close": 2880.2304, "volume": 3.0}, {"date": "2022-05-06", "close": 3052.7562, "volume": 3.0}, {"date": "2022-05-09", "close": 2520.2016, "volume": 165.0}, {"date": "2022-05-10", "close": 2116.9694, "volume": 59.0}, {"date": "2022-05-11", "close": 1929.7544, "volume": 12.0}, {"date": "2022-05-12", "close": 1857.7486, "volume": 17.0}, {"date": "2022-05-13", "close": 1987.359, "volume": 19.0}, {"date": "2022-05-16", "close": 1972.9578, "volume": 15.0}, {"date": "2022-05-17", "close": 2275.382, "volume": 19.0}, {"date": "2022-05-18", "close": 2318.5855, "volume": 19.0}, {"date": "2022-05-19", "close": 2332.9866, "volume": 1.0}, {"date": "2022-05-20", "close": 2448.1959, "volume": 4.0}, {"date": "2022-05-23", "close": 2448.1959, "volume": 8.0}, {"date": "2022-05-24", "close": 2361.7889, "volume": 4.0}, {"date": "2022-05-25", "close": 2376.1901, "volume": 2.0}, {"date": "2022-05-26", "close": 2361.7889, "volume": 4.0}, {"date": "2022-05-27", "close": 2347.3878, "volume": 3.0}, {"date": "2022-05-31", "close": 2282.5826, "volume": 4.0}, {"date": "2022-06-01", "close": 2232.1786, "volume": 5.0}, {"date": "2022-06-02", "close": 2145.7717, "volume": 3.0}, {"date": "2022-06-03", "close": 2260.9809, "volume": 6.0}, {"date": "2022-06-06", "close": 2188.9751, "volume": 3.0}, {"date": "2022-06-07", "close": 2131.3705, "volume": 7.0}, {"date": "2022-06-08", "close": 2304.1843, "volume": 2.0}, {"date": "2022-06-09", "close": 2059.3648, "volume": 11.0}, {"date": "2022-06-10", "close": 1972.9578, "volume": 8.0}, {"date": "2022-06-13", "close": 1987.359, "volume": 5.0}, {"date": "2022-06-14", "close": 1713.7371, "volume": 10.0}, {"date": "2022-06-15", "close": 1728.1383, "volume": 8.0}, {"date": "2022-06-16", "close": 1915.3532, "volume": 76.0}, {"date": "2022-06-17", "close": 1886.5509, "volume": 10.0}, {"date": "2022-06-21", "close": 1828.9463, "volume": 9.0}, {"date": "2022-06-22", "close": 2080.9665, "volume": 24.0}, {"date": "2022-06-23", "close": 2217.9214, "volume": 16.0}, {"date": "2022-06-24", "close": 2342.2034, "volume": 19.0}, {"date": "2022-06-27", "close": 2318.5855, "volume": 1.0}, {"date": "2022-06-28", "close": 2275.382, "volume": 6.0}, {"date": "2022-06-29", "close": 2073.7659, "volume": 2.0}, {"date": "2022-06-30", "close": 2016.1613, "volume": 9.0}, {"date": "2022-07-01", "close": 1843.3475, "volume": 1.0}, {"date": "2022-07-05", "close": 1728.1383, "volume": 1.0}, {"date": "2022-07-06", "close": 1756.9406, "volume": 7.0}, {"date": "2022-07-07", "close": 1814.5452, "volume": 5.0}, {"date": "2022-07-08", "close": 1857.7486, "volume": 54.0}, {"date": "2022-07-11", "close": 1828.9463, "volume": 27.0}, {"date": "2022-07-12", "close": 1814.5452, "volume": 7.0}, {"date": "2022-07-13", "close": 1749.74, "volume": 18.0}, {"date": "2022-07-14", "close": 1728.1383, "volume": 1.0}, {"date": "2022-07-15", "close": 1711.4329, "volume": 9.0}, {"date": "2022-07-18", "close": 1735.3388, "volume": 3.0}, {"date": "2022-07-19", "close": 1742.5394, "volume": 3.0}, {"date": "2022-07-20", "close": 1756.9406, "volume": 9.0}, {"date": "2022-07-21", "close": 1771.3417, "volume": 1.0}, {"date": "2022-07-22", "close": 1728.1383, "volume": 2.0}, {"date": "2022-07-25", "close": 1728.1383, "volume": 11.0}, {"date": "2022-07-26", "close": 1728.1383, "volume": 1.0}, {"date": "2022-07-27", "close": 1728.1383, "volume": 3.0}, {"date": "2022-07-28", "close": 1728.1383, "volume": 3.0}, {"date": "2022-07-29", "close": 1843.3475, "volume": 2.0}, {"date": "2022-08-01", "close": 1800.144, "volume": 2.0}, {"date": "2022-08-02", "close": 1848.5319, "volume": 1.0}, {"date": "2022-08-03", "close": 1929.7544, "volume": 26.0}, {"date": "2022-08-04", "close": 2347.3878, "volume": 62.0}, {"date": "2022-08-05", "close": 2095.3676, "volume": 227.0}, {"date": "2022-08-08", "close": 2131.3705, "volume": 6.0}, {"date": "2022-08-09", "close": 2116.9694, "volume": 2.0}, {"date": "2022-08-10", "close": 2217.7774, "volume": 10.0}, {"date": "2022-08-11", "close": 2181.7745, "volume": 4.0}, {"date": "2022-08-12", "close": 2217.7774, "volume": 4.0}, {"date": "2022-08-15", "close": 2217.7774, "volume": 4.0}, {"date": "2022-08-16", "close": 2088.1671, "volume": 15.0}, {"date": "2022-08-17", "close": 2030.5624, "volume": 10.0}, {"date": "2022-08-18", "close": 2491.3993, "volume": 75.0}, {"date": "2022-08-19", "close": 2232.1786, "volume": 68.0}, {"date": "2022-08-22", "close": 2217.7774, "volume": 43.0}, {"date": "2022-08-23", "close": 2323.7699, "volume": 5.0}, {"date": "2022-08-24", "close": 2030.5624, "volume": 39.0}, {"date": "2022-08-25", "close": 1972.9578, "volume": 8.0}, {"date": "2022-08-26", "close": 1929.7544, "volume": 2.0}, {"date": "2022-08-29", "close": 1929.7544, "volume": 4.0}, {"date": "2022-08-30", "close": 1929.7544, "volume": 2.0}, {"date": "2022-08-31", "close": 1929.7544, "volume": 9.0}, {"date": "2022-09-01", "close": 1944.1555, "volume": 1492.0}, {"date": "2022-09-02", "close": 1785.7429, "volume": 91.0}, {"date": "2022-09-06", "close": 1800.144, "volume": 66.0}, {"date": "2022-09-07", "close": 1713.7371, "volume": 10.0}, {"date": "2022-09-08", "close": 1800.144, "volume": 14.0}, {"date": "2022-09-09", "close": 1771.3417, "volume": 18.0}, {"date": "2022-09-12", "close": 1713.7371, "volume": 12.0}, {"date": "2022-09-13", "close": 1728.1383, "volume": 9.0}, {"date": "2022-09-14", "close": 1713.7371, "volume": 19.0}, {"date": "2022-09-15", "close": 1886.5509, "volume": 57.0}, {"date": "2022-09-16", "close": 1728.1383, "volume": 8.0}, {"date": "2022-09-19", "close": 1756.9406, "volume": 6.0}, {"date": "2022-09-20", "close": 1512.121, "volume": 6.0}, {"date": "2022-09-21", "close": 1684.9348, "volume": 289.0}, {"date": "2022-09-22", "close": 1684.9348, "volume": 25.0}, {"date": "2022-09-23", "close": 1656.1325, "volume": 15.0}, {"date": "2022-09-26", "close": 1612.929, "volume": 17.0}, {"date": "2022-09-27", "close": 1656.1325, "volume": 8.0}, {"date": "2022-09-28", "close": 1684.9348, "volume": 7.0}, {"date": "2022-09-29", "close": 1555.3244, "volume": 10.0}, {"date": "2022-09-30", "close": 1512.121, "volume": 9.0}, {"date": "2022-10-03", "close": 1569.7256, "volume": 2.0}, {"date": "2022-10-04", "close": 1468.9175, "volume": 17.0}, {"date": "2022-10-05", "close": 1468.9175, "volume": 6.0}, {"date": "2022-10-06", "close": 1296.1037, "volume": 228.0}, {"date": "2022-10-07", "close": 835.5548, "volume": 1897.0}, {"date": "2022-10-10", "close": 907.2726, "volume": 424.0}, {"date": "2022-10-11", "close": 865.2212, "volume": 437.0}, {"date": "2022-10-12", "close": 827.9208, "volume": 314.0}, {"date": "2022-10-13", "close": 748.8599, "volume": 260.0}, {"date": "2022-10-14", "close": 743.9635, "volume": 99.0}, {"date": "2022-10-17", "close": 760.3808, "volume": 105.0}, {"date": "2022-10-18", "close": 784.4308, "volume": 425.0}, {"date": "2022-10-19", "close": 777.8062, "volume": 367.0}, {"date": "2022-10-20", "close": 777.6622, "volume": 313.0}, {"date": "2022-10-21", "close": 760.2368, "volume": 130.0}, {"date": "2022-10-24", "close": 720.0576, "volume": 192.0}, {"date": "2022-10-25", "close": 705.8005, "volume": 114.0}, {"date": "2022-10-26", "close": 698.4559, "volume": 77.0}, {"date": "2022-10-27", "close": 697.3038, "volume": 68.0}, {"date": "2022-10-28", "close": 698.4559, "volume": 101.0}, {"date": "2022-10-31", "close": 648.0518, "volume": 111.0}, {"date": "2022-11-01", "close": 576.0461, "volume": 538.0}, {"date": "2022-11-02", "close": 504.0389, "volume": 168.0}, {"date": "2022-11-03", "close": 489.6392, "volume": 100.0}, {"date": "2022-11-04", "close": 524.2019, "volume": 97.0}, {"date": "2022-11-07", "close": 504.0403, "volume": 39.0}, {"date": "2022-11-08", "close": 477.6862, "volume": 115.0}, {"date": "2022-11-09", "close": 430.5944, "volume": 73.0}, {"date": "2022-11-10", "close": 410.5768, "volume": 183.0}, {"date": "2022-11-11", "close": 432.0346, "volume": 75.0}, {"date": "2022-11-14", "close": 406.2565, "volume": 70.0}, {"date": "2022-11-15", "close": 462.997, "volume": 869.0}, {"date": "2022-11-16", "close": 480.9985, "volume": 222.0}, {"date": "2022-11-17", "close": 450.036, "volume": 125.0}, {"date": "2022-11-18", "close": 446.4357, "volume": 49.0}, {"date": "2022-11-21", "close": 396.0317, "volume": 78.0}, {"date": "2022-11-22", "close": 385.8069, "volume": 44.0}, {"date": "2022-11-23", "close": 403.2323, "volume": 114.0}, {"date": "2022-11-25", "close": 417.7774, "volume": 9.0}, {"date": "2022-11-28", "close": 417.6334, "volume": 27.0}, {"date": "2022-11-29", "close": 403.2323, "volume": 28.0}, {"date": "2022-11-30", "close": 431.8906, "volume": 17.0}, {"date": "2022-12-01", "close": 403.3763, "volume": 27.0}, {"date": "2022-12-02", "close": 403.2323, "volume": 32.0}, {"date": "2022-12-05", "close": 405.2484, "volume": 16.0}, {"date": "2022-12-06", "close": 403.2323, "volume": 19.0}, {"date": "2022-12-07", "close": 392.4314, "volume": 13.0}, {"date": "2022-12-08", "close": 392.7194, "volume": 26.0}, {"date": "2022-12-09", "close": 383.9347, "volume": 49.0}, {"date": "2022-12-12", "close": 423.3939, "volume": 3218.0}, {"date": "2022-12-13", "close": 359.3087, "volume": 525.0}, {"date": "2022-12-14", "close": 343.4675, "volume": 292.0}, {"date": "2022-12-15", "close": 342.7474, "volume": 95.0}, {"date": "2022-12-16", "close": 345.6277, "volume": 112.0}, {"date": "2022-12-19", "close": 326.3301, "volume": 158.0}, {"date": "2022-12-20", "close": 297.9598, "volume": 116.0}, {"date": "2022-12-21", "close": 297.5278, "volume": 42.0}, {"date": "2022-12-22", "close": 308.1847, "volume": 83.0}, {"date": "2022-12-23", "close": 302.4242, "volume": 64.0}, {"date": "2022-12-27", "close": 282.5506, "volume": 1241.0}, {"date": "2022-12-28", "close": 273.7659, "volume": 124.0}, {"date": "2022-12-29", "close": 286.5829, "volume": 85.0}, {"date": "2022-12-30", "close": 301.9922, "volume": 142.0}, {"date": "2023-01-03", "close": 305.3044, "volume": 95.0}, {"date": "2023-01-04", "close": 362.909, "volume": 232.0}, {"date": "2023-01-05", "close": 357.5806, "volume": 205.0}, {"date": "2023-01-06", "close": 351.8201, "volume": 27.0}, {"date": "2023-01-09", "close": 358.4447, "volume": 56.0}, {"date": "2023-01-10", "close": 368.0934, "volume": 279.0}, {"date": "2023-01-11", "close": 395.8877, "volume": 127.0}, {"date": "2023-01-12", "close": 432.0346, "volume": 119.0}, {"date": "2023-01-13", "close": 460.8369, "volume": 217.0}, {"date": "2023-01-17", "close": 453.6363, "volume": 130.0}, {"date": "2023-01-18", "close": 447.8758, "volume": 77.0}, {"date": "2023-01-19", "close": 421.3777, "volume": 53.0}, {"date": "2023-01-20", "close": 426.7061, "volume": 36.0}, {"date": "2023-01-23", "close": 470.9177, "volume": 131.0}, {"date": "2023-01-24", "close": 466.5973, "volume": 57.0}, {"date": "2023-01-25", "close": 502.6002, "volume": 60.0}, {"date": "2023-01-26", "close": 455.7965, "volume": 1369.0}, {"date": "2023-01-27", "close": 417.6334, "volume": 238.0}, {"date": "2023-01-30", "close": 433.9067, "volume": 131.0}, {"date": "2023-01-31", "close": 406.9766, "volume": 49.0}, {"date": "2023-02-01", "close": 424.834, "volume": 132.0}, {"date": "2023-02-02", "close": 410.7209, "volume": 87.0}, {"date": "2023-02-03", "close": 417.6334, "volume": 91.0}, {"date": "2023-02-06", "close": 426.7061, "volume": 85.0}, {"date": "2023-02-07", "close": 453.0602, "volume": 249.0}, {"date": "2023-02-08", "close": 503.8963, "volume": 682.0}, {"date": "2023-02-09", "close": 493.9595, "volume": 355.0}, {"date": "2023-02-10", "close": 479.9904, "volume": 102.0}, {"date": "2023-02-13", "close": 496.4077, "volume": 93.0}, {"date": "2023-02-14", "close": 527.9462, "volume": 512.0}, {"date": "2023-02-15", "close": 561.7889, "volume": 240.0}, {"date": "2023-02-16", "close": 518.4415, "volume": 158.0}, {"date": "2023-02-17", "close": 504.0403, "volume": 148.0}, {"date": "2023-02-21", "close": 496.6957, "volume": 65.0}, {"date": "2023-02-22", "close": 478.1183, "volume": 78.0}, {"date": "2023-02-23", "close": 451.9082, "volume": 166.0}, {"date": "2023-02-24", "close": 435.4908, "volume": 91.0}, {"date": "2023-02-27", "close": 446.4357, "volume": 102.0}, {"date": "2023-02-28", "close": 424.2579, "volume": 66.0}, {"date": "2023-03-01", "close": 456.5165, "volume": 50.0}, {"date": "2023-03-02", "close": 446.4357, "volume": 41.0}, {"date": "2023-03-03", "close": 446.4357, "volume": 24.0}, {"date": "2023-03-06", "close": 432.0346, "volume": 87.0}, {"date": "2023-03-07", "close": 417.6334, "volume": 57.0}, {"date": "2023-03-08", "close": 412.593, "volume": 38.0}, {"date": "2023-03-09", "close": 403.2179, "volume": 69.0}, {"date": "2023-03-10", "close": 371.9818, "volume": 76.0}, {"date": "2023-03-13", "close": 343.4675, "volume": 92.0}, {"date": "2023-03-14", "close": 374.43, "volume": 41.0}, {"date": "2023-03-15", "close": 352.8282, "volume": 11.0}, {"date": "2023-03-16", "close": 370.1096, "volume": 27.0}, {"date": "2023-03-17", "close": 349.372, "volume": 54.0}, {"date": "2023-03-20", "close": 340.0112, "volume": 42.0}, {"date": "2023-03-21", "close": 339.1471, "volume": 11.0}, {"date": "2023-03-22", "close": 345.6277, "volume": 26.0}, {"date": "2023-03-23", "close": 339.8672, "volume": 59.0}, {"date": "2023-03-24", "close": 345.3396, "volume": 11.0}, {"date": "2023-03-27", "close": 327.7702, "volume": 11.0}, {"date": "2023-03-28", "close": 328.3463, "volume": 14.0}, {"date": "2023-03-29", "close": 360.0288, "volume": 55.0}, {"date": "2023-03-30", "close": 354.3403, "volume": 9.0}, {"date": "2023-03-31", "close": 372.2698, "volume": 69.0}, {"date": "2023-04-03", "close": 388.6871, "volume": 71.0}, {"date": "2023-04-04", "close": 398.6239, "volume": 175.0}, {"date": "2023-04-05", "close": 400.6401, "volume": 51.0}, {"date": "2023-04-06", "close": 374.43, "volume": 16.0}, {"date": "2023-04-10", "close": 376.0155, "volume": 32.0}, {"date": "2023-04-11", "close": 360.0288, "volume": 2137.0}, {"date": "2023-04-12", "close": 356.1405, "volume": 192.0}, {"date": "2023-04-13", "close": 359.8848, "volume": 246.0}, {"date": "2023-04-14", "close": 347.0678, "volume": 115.0}, {"date": "2023-04-17", "close": 331.2265, "volume": 137.0}, {"date": "2023-04-18", "close": 396.7517, "volume": 573.0}, {"date": "2023-04-19", "close": 374.574, "volume": 63.0}, {"date": "2023-04-20", "close": 377.0222, "volume": 71.0}, {"date": "2023-04-21", "close": 334.3948, "volume": 47.0}, {"date": "2023-04-24", "close": 363.3411, "volume": 135.0}, {"date": "2023-04-25", "close": 352.9722, "volume": 93.0}, {"date": "2023-04-26", "close": 347.2118, "volume": 58.0}, {"date": "2023-04-27", "close": 359.8848, "volume": 14.0}, {"date": "2023-04-28", "close": 374.43, "volume": 48.0}, {"date": "2023-05-01", "close": 349.516, "volume": 75.0}, {"date": "2023-05-02", "close": 296.6637, "volume": 247.0}, {"date": "2023-05-03", "close": 275.35, "volume": 148.0}, {"date": "2023-05-04", "close": 280.8225, "volume": 68.0}, {"date": "2023-05-05", "close": 274.3419, "volume": 91.0}, {"date": "2023-05-08", "close": 272.1818, "volume": 307.0}, {"date": "2023-05-09", "close": 272.1818, "volume": 55.0}, {"date": "2023-05-10", "close": 302.4242, "volume": 1328.0}, {"date": "2023-05-11", "close": 294.2155, "volume": 205.0}, {"date": "2023-05-12", "close": 273.6219, "volume": 79.0}, {"date": "2023-05-15", "close": 266.4213, "volume": 160.0}, {"date": "2023-05-16", "close": 277.7982, "volume": 7053.0}, {"date": "2023-05-17", "close": 241.3633, "volume": 688.0}, {"date": "2023-05-18", "close": 236.4669, "volume": 313.0}, {"date": "2023-05-19", "close": 214.7212, "volume": 419.0}, {"date": "2023-05-22", "close": 237.619, "volume": 2340.0}, {"date": "2023-05-23", "close": 259.2207, "volume": 2300.0}, {"date": "2023-05-24", "close": 260.8063, "volume": 883.0}, {"date": "2023-05-25", "close": 268.2935, "volume": 920.0}, {"date": "2023-05-26", "close": 257.0606, "volume": 388.0}, {"date": "2023-05-30", "close": 234.0187, "volume": 515.0}, {"date": "2023-05-31", "close": 244.0995, "volume": 808.0}, {"date": "2023-06-01", "close": 264.2611, "volume": 410.0}, {"date": "2023-06-02", "close": 264.9812, "volume": 229.0}, {"date": "2023-06-05", "close": 285.5748, "volume": 341.0}, {"date": "2023-06-06", "close": 284.9988, "volume": 1972.0}, {"date": "2023-06-07", "close": 259.1948, "volume": 8119.0}, {"date": "2023-06-08", "close": 277.4345, "volume": 9003.0}, {"date": "2023-06-09", "close": 266.8747, "volume": 4719.0}, {"date": "2023-06-12", "close": 236.6353, "volume": 2075.0}, {"date": "2023-06-13", "close": 219.8356, "volume": 9477.0}, {"date": "2023-06-14", "close": 188.6362, "volume": 9526.0}, {"date": "2023-06-15", "close": 78.7184, "volume": 32568.0}, {"date": "2023-06-16", "close": 75.3585, "volume": 10268.0}, {"date": "2023-06-20", "close": 69.5986, "volume": 11654.0}, {"date": "2023-06-21", "close": 84.4783, "volume": 22030.0}, {"date": "2023-06-22", "close": 71.9986, "volume": 10359.0}, {"date": "2023-06-23", "close": 72.9585, "volume": 5161.0}, {"date": "2023-06-26", "close": 73.9185, "volume": 7074.0}, {"date": "2023-06-27", "close": 75.8385, "volume": 4814.0}, {"date": "2023-06-28", "close": 71.9986, "volume": 4116.0}, {"date": "2023-06-29", "close": 68.6386, "volume": 3938.0}, {"date": "2023-06-30", "close": 68.6386, "volume": 1713.0}, {"date": "2023-07-03", "close": 68.6386, "volume": 656.0}, {"date": "2023-07-05", "close": 69.5986, "volume": 2142.0}, {"date": "2023-07-06", "close": 68.1586, "volume": 1560.0}, {"date": "2023-07-07", "close": 70.0786, "volume": 600.0}, {"date": "2023-07-10", "close": 68.6386, "volume": 1478.0}, {"date": "2023-07-11", "close": 74.3985, "volume": 19019.0}, {"date": "2023-07-12", "close": 68.1586, "volume": 4785.0}, {"date": "2023-07-13", "close": 68.6386, "volume": 1276.0}, {"date": "2023-07-14", "close": 65.7587, "volume": 2214.0}, {"date": "2023-07-17", "close": 64.3187, "volume": 1442.0}, {"date": "2023-07-18", "close": 65.2787, "volume": 1232.0}, {"date": "2023-07-19", "close": 63.3587, "volume": 1353.0}, {"date": "2023-07-20", "close": 63.1187, "volume": 712.0}, {"date": "2023-07-21", "close": 69.5986, "volume": 17120.0}, {"date": "2023-07-24", "close": 69.1186, "volume": 4204.0}, {"date": "2023-07-25", "close": 66.2387, "volume": 5411.0}, {"date": "2023-07-26", "close": 65.6195, "volume": 1902.0}, {"date": "2023-07-27", "close": 59.9988, "volume": 1887.0}, {"date": "2023-07-28", "close": 63.3587, "volume": 726.0}, {"date": "2023-07-31", "close": 61.4388, "volume": 2484.0}, {"date": "2023-08-01", "close": 61.4388, "volume": 894.0}, {"date": "2023-08-02", "close": 63.8387, "volume": 5256.0}, {"date": "2023-08-03", "close": 67.1987, "volume": 2619.0}, {"date": "2023-08-04", "close": 66.2387, "volume": 934.0}, {"date": "2023-08-07", "close": 68.1586, "volume": 1331.0}, {"date": "2023-08-08", "close": 69.1186, "volume": 1206.0}, {"date": "2023-08-09", "close": 63.8387, "volume": 1566.0}, {"date": "2023-08-10", "close": 64.7987, "volume": 859.0}, {"date": "2023-08-11", "close": 61.4388, "volume": 573.0}, {"date": "2023-08-14", "close": 59.9988, "volume": 1156.0}, {"date": "2023-08-15", "close": 38.9896, "volume": 18249.0}, {"date": "2023-08-16", "close": 38.5192, "volume": 3990.0}, {"date": "2023-08-17", "close": 47.0391, "volume": 199136.0}, {"date": "2023-08-18", "close": 36.4841, "volume": 16056.0}, {"date": "2023-08-21", "close": 38.7352, "volume": 8801.0}, {"date": "2023-08-22", "close": 37.4201, "volume": 5406.0}, {"date": "2023-08-23", "close": 31.6794, "volume": 10311.0}, {"date": "2023-08-24", "close": 29.7594, "volume": 5270.0}, {"date": "2023-08-25", "close": 32.2074, "volume": 26740.0}, {"date": "2023-08-28", "close": 31.6314, "volume": 2622.0}, {"date": "2023-08-29", "close": 31.5594, "volume": 2346.0}, {"date": "2023-08-30", "close": 32.1114, "volume": 1466.0}, {"date": "2023-08-31", "close": 32.4954, "volume": 1137.0}, {"date": "2023-09-01", "close": 32.1882, "volume": 965.0}, {"date": "2023-09-05", "close": 32.6393, "volume": 1487.0}, {"date": "2023-09-06", "close": 34.7369, "volume": 3101.0}, {"date": "2023-09-07", "close": 33.5561, "volume": 2485.0}, {"date": "2023-09-08", "close": 32.9513, "volume": 1325.0}, {"date": "2023-09-11", "close": 32.1546, "volume": 2305.0}, {"date": "2023-09-12", "close": 30.7194, "volume": 1775.0}, {"date": "2023-09-13", "close": 31.7788, "volume": 1607.0}, {"date": "2023-09-14", "close": 33.6473, "volume": 2244.0}, {"date": "2023-09-15", "close": 34.5113, "volume": 1575.0}, {"date": "2023-09-18", "close": 35.5193, "volume": 1140.0}, {"date": "2023-09-19", "close": 34.0793, "volume": 645.0}, {"date": "2023-09-20", "close": 36.4793, "volume": 2257.0}, {"date": "2023-09-21", "close": 36.4793, "volume": 1053.0}, {"date": "2023-09-22", "close": 35.9944, "volume": 716.0}, {"date": "2023-09-25", "close": 35.0393, "volume": 867.0}, {"date": "2023-09-26", "close": 34.5641, "volume": 700.0}, {"date": "2023-09-27", "close": 34.5593, "volume": 508.0}, {"date": "2023-09-28", "close": 34.8425, "volume": 478.0}, {"date": "2023-09-29", "close": 34.0841, "volume": 372.0}, {"date": "2023-10-02", "close": 29.7594, "volume": 4204.0}, {"date": "2023-10-03", "close": 27.3595, "volume": 3204.0}, {"date": "2023-10-04", "close": 27.6234, "volume": 917.0}, {"date": "2023-10-05", "close": 27.4075, "volume": 2616.0}, {"date": "2023-10-06", "close": 28.3146, "volume": 833.0}, {"date": "2023-10-09", "close": 27.8394, "volume": 580.0}, {"date": "2023-10-10", "close": 27.2011, "volume": 523.0}, {"date": "2023-10-11", "close": 26.8795, "volume": 1319.0}, {"date": "2023-10-12", "close": 28.3434, "volume": 2321.0}, {"date": "2023-10-13", "close": 28.7994, "volume": 647.0}, {"date": "2023-10-16", "close": 28.8474, "volume": 526.0}, {"date": "2023-10-17", "close": 29.7594, "volume": 1037.0}, {"date": "2023-10-18", "close": 30.2394, "volume": 895.0}, {"date": "2023-10-19", "close": 29.5194, "volume": 1109.0}, {"date": "2023-10-20", "close": 28.8042, "volume": 558.0}, {"date": "2023-10-23", "close": 27.3547, "volume": 1089.0}, {"date": "2023-10-24", "close": 26.3995, "volume": 930.0}, {"date": "2023-10-25", "close": 25.9195, "volume": 745.0}, {"date": "2023-10-26", "close": 26.3082, "volume": 723.0}, {"date": "2023-10-27", "close": 25.4395, "volume": 442.0}, {"date": "2023-10-30", "close": 25.4395, "volume": 748.0}, {"date": "2023-10-31", "close": 25.1995, "volume": 272.0}, {"date": "2023-11-01", "close": 25.4347, "volume": 357.0}, {"date": "2023-11-02", "close": 24.9595, "volume": 307.0}, {"date": "2023-11-03", "close": 25.1515, "volume": 333.0}, {"date": "2023-11-06", "close": 25.4395, "volume": 327.0}, {"date": "2023-11-07", "close": 25.4395, "volume": 256.0}, {"date": "2023-11-08", "close": 25.3819, "volume": 250.0}, {"date": "2023-11-09", "close": 25.4395, "volume": 330.0}, {"date": "2023-11-10", "close": 24.3787, "volume": 1298.0}, {"date": "2023-11-13", "close": 23.9995, "volume": 290.0}, {"date": "2023-11-14", "close": 23.9995, "volume": 1555.0}, {"date": "2023-11-15", "close": 26.0683, "volume": 97951.0}, {"date": "2023-11-16", "close": 37.4393, "volume": 932985.0}, {"date": "2023-11-17", "close": 29.2794, "volume": 46690.0}, {"date": "2023-11-20", "close": 28.3194, "volume": 11741.0}, {"date": "2023-11-21", "close": 25.2763, "volume": 9262.0}, {"date": "2023-11-22", "close": 23.3275, "volume": 8574.0}, {"date": "2023-11-24", "close": 23.0923, "volume": 2146.0}, {"date": "2023-11-27", "close": 22.6123, "volume": 2983.0}, {"date": "2023-11-28", "close": 20.2556, "volume": 7435.0}, {"date": "2023-11-29", "close": 19.8236, "volume": 3656.0}, {"date": "2023-11-30", "close": 19.6316, "volume": 6745.0}, {"date": "2023-12-01", "close": 20.9324, "volume": 4932.0}, {"date": "2023-12-04", "close": 21.6476, "volume": 10713.0}, {"date": "2023-12-05", "close": 21.4748, "volume": 3012.0}, {"date": "2023-12-06", "close": 21.9788, "volume": 4463.0}, {"date": "2023-12-07", "close": 21.1196, "volume": 1187.0}, {"date": "2023-12-08", "close": 20.2076, "volume": 3632.0}, {"date": "2023-12-11", "close": 20.9996, "volume": 2473.0}, {"date": "2023-12-12", "close": 20.7836, "volume": 3507.0}, {"date": "2023-12-13", "close": 20.1596, "volume": 2340.0}, {"date": "2023-12-14", "close": 20.1596, "volume": 1966.0}, {"date": "2023-12-15", "close": 18.1916, "volume": 6129.0}, {"date": "2023-12-18", "close": 18.7244, "volume": 3108.0}, {"date": "2023-12-19", "close": 19.6604, "volume": 5499.0}, {"date": "2023-12-20", "close": 19.0196, "volume": 12076.0}, {"date": "2023-12-21", "close": 18.7196, "volume": 9366.0}, {"date": "2023-12-22", "close": 19.7996, "volume": 5897.0}, {"date": "2023-12-26", "close": 19.6418, "volume": 4088.0}, {"date": "2023-12-27", "close": 27.8994, "volume": 292008.0}, {"date": "2023-12-28", "close": 35.9993, "volume": 1284486.0}, {"date": "2023-12-29", "close": 27.1195, "volume": 56198.0}, {"date": "2024-01-02", "close": 24.8395, "volume": 26138.0}, {"date": "2024-01-03", "close": 34.6793, "volume": 237432.0}, {"date": "2024-01-04", "close": 33.2393, "volume": 38642.0}, {"date": "2024-01-05", "close": 30.8394, "volume": 16360.0}, {"date": "2024-01-08", "close": 28.0794, "volume": 21146.0}, {"date": "2024-01-09", "close": 28.3794, "volume": 11395.0}, {"date": "2024-01-10", "close": 27.6594, "volume": 10475.0}, {"date": "2024-01-11", "close": 27.9594, "volume": 5567.0}, {"date": "2024-01-12", "close": 25.3195, "volume": 19303.0}, {"date": "2024-01-16", "close": 23.2795, "volume": 5332.0}, {"date": "2024-01-17", "close": 21.6596, "volume": 2727.0}, {"date": "2024-01-18", "close": 19.7996, "volume": 2068.0}, {"date": "2024-01-19", "close": 19.4996, "volume": 3613.0}, {"date": "2024-01-22", "close": 22.6195, "volume": 66102.0}, {"date": "2024-01-23", "close": 21.2396, "volume": 8647.0}, {"date": "2024-01-24", "close": 20.4596, "volume": 3410.0}, {"date": "2024-01-25", "close": 21.7796, "volume": 1530.0}, {"date": "2024-01-26", "close": 21.3596, "volume": 1677.0}, {"date": "2024-01-29", "close": 21.1196, "volume": 2540.0}, {"date": "2024-01-30", "close": 23.2195, "volume": 19068.0}, {"date": "2024-01-31", "close": 21.7796, "volume": 3700.0}, {"date": "2024-02-01", "close": 20.0396, "volume": 2952.0}, {"date": "2024-02-02", "close": 19.1396, "volume": 12008.0}, {"date": "2024-02-05", "close": 17.7596, "volume": 2565.0}, {"date": "2024-02-06", "close": 17.999, "volume": 1315.0}, {"date": "2024-02-07", "close": 17.5796, "volume": 1798.0}, {"date": "2024-02-08", "close": 18.6596, "volume": 3232.0}, {"date": "2024-02-09", "close": 24.8989, "volume": 38350.0}, {"date": "2024-02-12", "close": 22.4995, "volume": 10293.0}, {"date": "2024-02-13", "close": 21.3596, "volume": 3812.0}, {"date": "2024-02-14", "close": 22.1996, "volume": 3718.0}, {"date": "2024-02-15", "close": 23.0995, "volume": 4374.0}, {"date": "2024-02-16", "close": 23.2495, "volume": 2197.0}, {"date": "2024-02-20", "close": 23.3995, "volume": 2654.0}, {"date": "2024-02-21", "close": 18.8996, "volume": 7356.0}, {"date": "2024-02-22", "close": 21.5996, "volume": 13979.0}, {"date": "2024-02-23", "close": 21.5996, "volume": 3721.0}, {"date": "2024-02-26", "close": 16.1997, "volume": 34760.0}, {"date": "2024-02-27", "close": 14.1297, "volume": 15377.0}, {"date": "2024-02-28", "close": 13.8597, "volume": 5793.0}, {"date": "2024-02-29", "close": 14.6997, "volume": 6097.0}, {"date": "2024-03-01", "close": 14.5797, "volume": 312191.0}, {"date": "2024-03-04", "close": 14.8197, "volume": 109462.0}, {"date": "2024-03-05", "close": 13.7397, "volume": 10949.0}, {"date": "2024-03-06", "close": 14.0097, "volume": 8353.0}, {"date": "2024-03-07", "close": 14.0403, "volume": 7377.0}, {"date": "2024-03-08", "close": 14.4597, "volume": 3905.0}, {"date": "2024-03-11", "close": 15.3597, "volume": 7808.0}, {"date": "2024-03-12", "close": 14.4597, "volume": 12456.0}, {"date": "2024-03-13", "close": 15.4197, "volume": 20222.0}, {"date": "2024-03-14", "close": 14.9685, "volume": 5771.0}, {"date": "2024-03-15", "close": 13.9797, "volume": 2203.0}, {"date": "2024-03-18", "close": 13.3197, "volume": 3735.0}, {"date": "2024-03-19", "close": 14.3997, "volume": 5856.0}, {"date": "2024-03-20", "close": 13.7397, "volume": 1886.0}, {"date": "2024-03-21", "close": 13.1997, "volume": 3274.0}, {"date": "2024-03-22", "close": 13.4997, "volume": 3073.0}, {"date": "2024-03-25", "close": 13.3197, "volume": 2682.0}, {"date": "2024-03-26", "close": 12.5997, "volume": 2114.0}, {"date": "2024-03-27", "close": 12.2398, "volume": 2694.0}, {"date": "2024-03-28", "close": 12.7797, "volume": 3556.0}, {"date": "2024-04-01", "close": 12.7797, "volume": 1919.0}, {"date": "2024-04-02", "close": 11.9998, "volume": 8207.0}, {"date": "2024-04-03", "close": 11.7598, "volume": 5312.0}, {"date": "2024-04-04", "close": 10.7404, "volume": 15155.0}, {"date": "2024-04-05", "close": 10.3798, "volume": 16230.0}, {"date": "2024-04-08", "close": 10.6798, "volume": 3174.0}, {"date": "2024-04-09", "close": 10.1998, "volume": 3905.0}, {"date": "2024-04-10", "close": 9.8398, "volume": 4809.0}, {"date": "2024-04-11", "close": 10.0198, "volume": 4606.0}, {"date": "2024-04-12", "close": 10.066, "volume": 3123.0}, {"date": "2024-04-15", "close": 9.6598, "volume": 3360.0}, {"date": "2024-04-16", "close": 10.4998, "volume": 7139.0}, {"date": "2024-04-17", "close": 10.6198, "volume": 3239.0}, {"date": "2024-04-18", "close": 10.7698, "volume": 15494.0}, {"date": "2024-04-19", "close": 9.6598, "volume": 12884.0}, {"date": "2024-04-22", "close": 9.5998, "volume": 3468.0}, {"date": "2024-04-23", "close": 9.5998, "volume": 4422.0}, {"date": "2024-04-24", "close": 9.1504, "volume": 10069.0}, {"date": "2024-04-25", "close": 9.1198, "volume": 2530.0}, {"date": "2024-04-26", "close": 9.1798, "volume": 4751.0}, {"date": "2024-04-29", "close": 9.3898, "volume": 3322.0}, {"date": "2024-04-30", "close": 9.3688, "volume": 671.0}, {"date": "2024-05-01", "close": 10.0798, "volume": 3206.0}, {"date": "2024-05-02", "close": 11.0836, "volume": 21369.0}, {"date": "2024-05-03", "close": 11.0998, "volume": 4203.0}, {"date": "2024-05-06", "close": 10.9798, "volume": 3329.0}, {"date": "2024-05-07", "close": 10.5598, "volume": 5625.0}, {"date": "2024-05-08", "close": 10.8598, "volume": 1464.0}, {"date": "2024-05-09", "close": 10.8004, "volume": 3518.0}, {"date": "2024-05-10", "close": 11.5198, "volume": 7183.0}, {"date": "2024-05-13", "close": 11.3998, "volume": 1773.0}, {"date": "2024-05-14", "close": 13.7997, "volume": 48094.0}, {"date": "2024-05-15", "close": 13.6197, "volume": 142513.0}, {"date": "2024-05-16", "close": 13.1997, "volume": 13681.0}, {"date": "2024-05-17", "close": 11.2798, "volume": 40209.0}, {"date": "2024-05-20", "close": 10.9198, "volume": 4364.0}, {"date": "2024-05-21", "close": 8.7598, "volume": 49040.0}, {"date": "2024-05-22", "close": 9.1198, "volume": 36385.0}, {"date": "2024-05-23", "close": 9.0598, "volume": 7103.0}, {"date": "2024-05-24", "close": 8.9998, "volume": 3635.0}, {"date": "2024-05-28", "close": 9.5398, "volume": 10740.0}, {"date": "2024-05-29", "close": 9.2998, "volume": 4716.0}, {"date": "2024-05-30", "close": 9.2998, "volume": 2819.0}, {"date": "2024-05-31", "close": 9.9598, "volume": 8043.0}, {"date": "2024-06-03", "close": 9.4798, "volume": 3716.0}, {"date": "2024-06-04", "close": 9.8398, "volume": 2446.0}, {"date": "2024-06-05", "close": 9.7798, "volume": 13826.0}, {"date": "2024-06-06", "close": 9.2398, "volume": 8676.0}, {"date": "2024-06-07", "close": 9.2398, "volume": 1784.0}, {"date": "2024-06-10", "close": 8.7598, "volume": 3063.0}, {"date": "2024-06-11", "close": 8.5198, "volume": 3568.0}, {"date": "2024-06-12", "close": 8.7598, "volume": 2409.0}, {"date": "2024-06-13", "close": 9.3598, "volume": 53652.0}, {"date": "2024-06-14", "close": 9.0598, "volume": 29225.0}, {"date": "2024-06-17", "close": 9.1798, "volume": 19377.0}, {"date": "2024-06-18", "close": 8.9398, "volume": 12771.0}, {"date": "2024-06-20", "close": 7.6798, "volume": 100195.0}, {"date": "2024-06-21", "close": 7.4999, "volume": 7984.0}, {"date": "2024-06-24", "close": 7.3199, "volume": 5854.0}, {"date": "2024-06-25", "close": 7.2599, "volume": 13906.0}, {"date": "2024-06-26", "close": 7.0199, "volume": 9396.0}, {"date": "2024-06-27", "close": 7.2677, "volume": 11173.0}, {"date": "2024-06-28", "close": 7.3199, "volume": 5323.0}, {"date": "2024-07-01", "close": 7.1999, "volume": 2642.0}, {"date": "2024-07-02", "close": 7.3199, "volume": 3856.0}, {"date": "2024-07-03", "close": 7.1999, "volume": 596.0}, {"date": "2024-07-05", "close": 7.0799, "volume": 4028.0}, {"date": "2024-07-08", "close": 7.3199, "volume": 4749.0}, {"date": "2024-07-09", "close": 6.5999, "volume": 25403.0}, {"date": "2024-07-10", "close": 6.8399, "volume": 20532.0}, {"date": "2024-07-11", "close": 7.0799, "volume": 52962.0}, {"date": "2024-07-12", "close": 7.2599, "volume": 5664.0}, {"date": "2024-07-15", "close": 6.8999, "volume": 4059.0}, {"date": "2024-07-16", "close": 6.8999, "volume": 4757.0}, {"date": "2024-07-17", "close": 6.8399, "volume": 2533.0}, {"date": "2024-07-18", "close": 6.6599, "volume": 2866.0}, {"date": "2024-07-19", "close": 6.6599, "volume": 4058.0}, {"date": "2024-07-22", "close": 7.1993, "volume": 4692.0}, {"date": "2024-07-23", "close": 7.4999, "volume": 1298159.0}, {"date": "2024-07-24", "close": 11.5198, "volume": 6898386.0}, {"date": "2024-07-25", "close": 12.5397, "volume": 485358.0}, {"date": "2024-07-26", "close": 11.9398, "volume": 76554.0}, {"date": "2024-07-29", "close": 10.2598, "volume": 29126.0}, {"date": "2024-07-30", "close": 10.5598, "volume": 35663.0}, {"date": "2024-07-31", "close": 12.9597, "volume": 778040.0}, {"date": "2024-08-01", "close": 16.3197, "volume": 11303228.0}, {"date": "2024-08-02", "close": 16.3197, "volume": 413033.0}, {"date": "2024-08-05", "close": 14.2197, "volume": 63632.0}, {"date": "2024-08-06", "close": 12.6597, "volume": 51318.0}, {"date": "2024-08-07", "close": 11.0398, "volume": 39916.0}, {"date": "2024-08-08", "close": 9.5398, "volume": 34734.0}, {"date": "2024-08-09", "close": 10.1398, "volume": 25420.0}, {"date": "2024-08-12", "close": 9.7198, "volume": 50154.0}, {"date": "2024-08-13", "close": 9.1198, "volume": 27173.0}, {"date": "2024-08-14", "close": 8.2798, "volume": 20212.0}, {"date": "2024-08-15", "close": 8.8198, "volume": 15943.0}, {"date": "2024-08-16", "close": 8.9998, "volume": 10635.0}, {"date": "2024-08-19", "close": 8.6998, "volume": 21859.0}, {"date": "2024-08-20", "close": 8.3398, "volume": 52983.0}, {"date": "2024-08-21", "close": 9.4798, "volume": 39747.0}, {"date": "2024-08-22", "close": 8.8798, "volume": 18254.0}, {"date": "2024-08-23", "close": 9.5398, "volume": 17579.0}, {"date": "2024-08-26", "close": 9.3598, "volume": 16975.0}, {"date": "2024-08-27", "close": 9.2398, "volume": 12407.0}, {"date": "2024-08-28", "close": 8.6398, "volume": 14743.0}, {"date": "2024-08-29", "close": 8.5198, "volume": 3152.0}, {"date": "2024-08-30", "close": 8.3998, "volume": 2835.0}, {"date": "2024-09-03", "close": 6.9599, "volume": 26491.0}, {"date": "2024-09-04", "close": 7.3199, "volume": 14123.0}, {"date": "2024-09-05", "close": 7.4399, "volume": 5528.0}, {"date": "2024-09-06", "close": 7.1399, "volume": 9081.0}, {"date": "2024-09-09", "close": 6.8399, "volume": 10118.0}, {"date": "2024-09-10", "close": 6.6203, "volume": 8396.0}, {"date": "2024-09-11", "close": 6.8399, "volume": 5803.0}, {"date": "2024-09-12", "close": 7.1399, "volume": 9301.0}, {"date": "2024-09-13", "close": 4.7999, "volume": 110212.0}, {"date": "2024-09-16", "close": 11.3398, "volume": 26862437.0}, {"date": "2024-09-17", "close": 10.3798, "volume": 686118.0}, {"date": "2024-09-18", "close": 12.4798, "volume": 1570533.0}, {"date": "2024-09-19", "close": 10.9198, "volume": 305508.0}, {"date": "2024-09-20", "close": 12.8997, "volume": 378253.0}, {"date": "2024-09-23", "close": 11.6398, "volume": 75875.0}, {"date": "2024-09-24", "close": 13.0197, "volume": 68594.0}, {"date": "2024-09-25", "close": 13.9197, "volume": 298588.0}, {"date": "2024-09-26", "close": 15.1797, "volume": 78405.0}, {"date": "2024-09-27", "close": 14.0997, "volume": 61622.0}, {"date": "2024-09-30", "close": 12.7797, "volume": 47602.0}, {"date": "2024-10-01", "close": 12.4798, "volume": 23809.0}, {"date": "2024-10-02", "close": 9.1198, "volume": 86541.0}, {"date": "2024-10-03", "close": 10.6198, "volume": 153641.0}, {"date": "2024-10-04", "close": 10.3198, "volume": 42289.0}, {"date": "2024-10-07", "close": 11.2198, "volume": 24180.0}, {"date": "2024-10-08", "close": 10.6798, "volume": 17756.0}, {"date": "2024-10-09", "close": 10.3198, "volume": 16750.0}, {"date": "2024-10-10", "close": 10.0798, "volume": 15784.0}, {"date": "2024-10-11", "close": 10.0198, "volume": 10445.0}, {"date": "2024-10-14", "close": 9.5398, "volume": 18696.0}, {"date": "2024-10-15", "close": 8.8798, "volume": 149164.0}, {"date": "2024-10-16", "close": 11.2798, "volume": 200368.0}, {"date": "2024-10-17", "close": 10.8598, "volume": 30187.0}, {"date": "2024-10-18", "close": 12.1198, "volume": 362801.0}, {"date": "2024-10-21", "close": 11.8798, "volume": 78736.0}, {"date": "2024-10-22", "close": 10.8598, "volume": 69901.0}, {"date": "2024-10-23", "close": 10.2598, "volume": 31587.0}, {"date": "2024-10-24", "close": 10.3198, "volume": 19275.0}, {"date": "2024-10-25", "close": 10.3798, "volume": 13320.0}, {"date": "2024-10-28", "close": 10.3798, "volume": 14660.0}, {"date": "2024-10-29", "close": 8.3398, "volume": 121363.0}, {"date": "2024-10-30", "close": 8.0998, "volume": 23178.0}, {"date": "2024-10-31", "close": 8.0998, "volume": 17346.0}, {"date": "2024-11-01", "close": 7.7998, "volume": 13148.0}, {"date": "2024-11-04", "close": 7.7398, "volume": 9580.0}, {"date": "2024-11-05", "close": 8.3398, "volume": 10850.0}, {"date": "2024-11-06", "close": 7.7998, "volume": 19232.0}, {"date": "2024-11-07", "close": 7.7998, "volume": 5815.0}, {"date": "2024-11-08", "close": 8.1598, "volume": 22625.0}, {"date": "2024-11-11", "close": 7.9198, "volume": 12062.0}, {"date": "2024-11-12", "close": 7.1999, "volume": 19491.0}, {"date": "2024-11-13", "close": 7.0799, "volume": 14669.0}, {"date": "2024-11-14", "close": 7.7398, "volume": 40756.0}, {"date": "2024-11-15", "close": 7.1399, "volume": 21510.0}, {"date": "2024-11-18", "close": 7.1399, "volume": 7365.0}, {"date": "2024-11-19", "close": 7.9198, "volume": 11515.0}, {"date": "2024-11-20", "close": 7.5598, "volume": 3696.0}, {"date": "2024-11-21", "close": 7.3799, "volume": 5867.0}, {"date": "2024-11-22", "close": 7.4999, "volume": 5497.0}, {"date": "2024-11-25", "close": 7.8598, "volume": 118697.0}, {"date": "2024-11-26", "close": 7.7998, "volume": 15527.0}, {"date": "2024-11-27", "close": 7.5598, "volume": 8383.0}, {"date": "2024-11-29", "close": 7.3199, "volume": 16502.0}, {"date": "2024-12-02", "close": 7.3199, "volume": 21905.0}, {"date": "2024-12-03", "close": 7.2599, "volume": 7113.0}, {"date": "2024-12-04", "close": 7.1999, "volume": 11365.0}, {"date": "2024-12-05", "close": 6.9599, "volume": 7422.0}, {"date": "2024-12-06", "close": 7.3799, "volume": 65368.0}, {"date": "2024-12-09", "close": 7.6198, "volume": 15989.0}, {"date": "2024-12-10", "close": 7.4399, "volume": 7677.0}, {"date": "2024-12-11", "close": 7.1399, "volume": 5212.0}, {"date": "2024-12-12", "close": 6.8399, "volume": 14356.0}, {"date": "2024-12-13", "close": 6.7199, "volume": 5382.0}, {"date": "2024-12-16", "close": 6.7799, "volume": 6320.0}, {"date": "2024-12-17", "close": 6.2999, "volume": 8032.0}, {"date": "2024-12-18", "close": 6.1799, "volume": 14116.0}, {"date": "2024-12-19", "close": 6.2999, "volume": 66569.0}, {"date": "2024-12-20", "close": 6.0599, "volume": 133241.0}, {"date": "2024-12-23", "close": 5.9291, "volume": 60692.0}, {"date": "2024-12-24", "close": 5.4005, "volume": 37178.0}, {"date": "2024-12-26", "close": 5.6999, "volume": 35724.0}, {"date": "2024-12-27", "close": 5.6999, "volume": 34075.0}, {"date": "2024-12-30", "close": 5.6399, "volume": 24064.0}, {"date": "2024-12-31", "close": 5.6417, "volume": 20251.0}, {"date": "2025-01-02", "close": 5.8913, "volume": 26008.0}, {"date": "2025-01-03", "close": 6.6599, "volume": 63806.0}, {"date": "2025-01-06", "close": 6.8999, "volume": 68037.0}, {"date": "2025-01-07", "close": 6.5999, "volume": 17938.0}, {"date": "2025-01-08", "close": 6.0599, "volume": 35929.0}, {"date": "2025-01-10", "close": 6.1199, "volume": 20268.0}, {"date": "2025-01-13", "close": 5.6435, "volume": 9943.0}, {"date": "2025-01-14", "close": 5.8901, "volume": 7744.0}, {"date": "2025-01-15", "close": 5.8067, "volume": 14642.0}, {"date": "2025-01-16", "close": 5.7485, "volume": 4730.0}, {"date": "2025-01-17", "close": 5.7605, "volume": 5252.0}, {"date": "2025-01-21", "close": 6.0599, "volume": 9835.0}, {"date": "2025-01-22", "close": 6.0599, "volume": 11575.0}, {"date": "2025-01-23", "close": 6.5999, "volume": 83494.0}, {"date": "2025-01-24", "close": 6.3599, "volume": 46852.0}, {"date": "2025-01-27", "close": 5.9225, "volume": 175103.0}, {"date": "2025-01-28", "close": 5.8829, "volume": 18909.0}, {"date": "2025-01-29", "close": 6.1199, "volume": 13495.0}, {"date": "2025-01-30", "close": 6.7199, "volume": 108512.0}, {"date": "2025-01-31", "close": 6.6599, "volume": 36743.0}, {"date": "2025-02-03", "close": 7.6198, "volume": 124526.0}, {"date": "2025-02-04", "close": 7.1999, "volume": 34249.0}, {"date": "2025-02-05", "close": 7.0199, "volume": 13773.0}, {"date": "2025-02-06", "close": 6.9599, "volume": 29333.0}, {"date": "2025-02-07", "close": 6.7799, "volume": 17605.0}, {"date": "2025-02-10", "close": 6.1799, "volume": 41196.0}, {"date": "2025-02-11", "close": 6.2399, "volume": 14225.0}, {"date": "2025-02-12", "close": 6.4199, "volume": 20282.0}, {"date": "2025-02-13", "close": 6.1799, "volume": 18681.0}, {"date": "2025-02-14", "close": 6.2399, "volume": 19216.0}, {"date": "2025-02-18", "close": 6.1199, "volume": 7866.0}, {"date": "2025-02-19", "close": 6.3599, "volume": 186668.0}, {"date": "2025-02-20", "close": 6.1199, "volume": 26443.0}, {"date": "2025-02-21", "close": 6.0599, "volume": 16418.0}, {"date": "2025-02-24", "close": 5.8199, "volume": 21220.0}, {"date": "2025-02-25", "close": 5.5823, "volume": 18422.0}, {"date": "2025-02-26", "close": 5.6435, "volume": 192447.0}, {"date": "2025-02-27", "close": 5.3399, "volume": 132890.0}, {"date": "2025-02-28", "close": 5.3321, "volume": 12351.0}, {"date": "2025-03-03", "close": 4.9289, "volume": 15368.0}, {"date": "2025-03-04", "close": 4.7549, "volume": 19986.0}, {"date": "2025-03-05", "close": 5.2199, "volume": 14060.0}, {"date": "2025-03-06", "close": 5.0405, "volume": 9534.0}, {"date": "2025-03-07", "close": 5.0399, "volume": 4889.0}, {"date": "2025-03-10", "close": 4.9031, "volume": 4002.0}, {"date": "2025-03-11", "close": 5.0099, "volume": 3717.0}, {"date": "2025-03-12", "close": 5.0717, "volume": 1948.0}, {"date": "2025-03-13", "close": 4.9637, "volume": 3025.0}, {"date": "2025-03-14", "close": 4.9799, "volume": 2388.0}, {"date": "2025-03-17", "close": 4.9943, "volume": 2716.0}, {"date": "2025-03-18", "close": 5.0909, "volume": 3150.0}, {"date": "2025-03-19", "close": 4.9211, "volume": 2534.0}, {"date": "2025-03-20", "close": 4.9319, "volume": 11768.0}, {"date": "2025-03-21", "close": 5.2799, "volume": 19285.0}, {"date": "2025-03-24", "close": 5.0999, "volume": 9848.0}, {"date": "2025-03-25", "close": 5.1587, "volume": 6281.0}, {"date": "2025-03-26", "close": 5.0813, "volume": 3404.0}, {"date": "2025-03-27", "close": 5.0507, "volume": 5446.0}, {"date": "2025-03-28", "close": 4.9199, "volume": 4052.0}, {"date": "2025-03-31", "close": 4.7999, "volume": 3507.0}, {"date": "2025-04-01", "close": 5.0099, "volume": 16547.0}, {"date": "2025-04-02", "close": 5.0633, "volume": 4805.0}, {"date": "2025-04-03", "close": 5.1599, "volume": 50149.0}, {"date": "2025-04-04", "close": 4.3199, "volume": 18919.0}, {"date": "2025-04-07", "close": 4.4369, "volume": 10055.0}, {"date": "2025-04-08", "close": 4.1399, "volume": 3913.0}, {"date": "2025-04-09", "close": 4.0127, "volume": 3759.0}, {"date": "2025-04-10", "close": 4.1237, "volume": 4611.0}, {"date": "2025-04-11", "close": 4.4387, "volume": 17515.0}, {"date": "2025-04-14", "close": 4.2005, "volume": 6243.0}, {"date": "2025-04-15", "close": 4.3199, "volume": 5018.0}, {"date": "2025-04-16", "close": 4.0217, "volume": 3499.0}, {"date": "2025-04-17", "close": 4.0799, "volume": 5021.0}, {"date": "2025-04-21", "close": 4.1399, "volume": 3623.0}, {"date": "2025-04-22", "close": 4.2305, "volume": 1889.0}, {"date": "2025-04-23", "close": 4.0937, "volume": 4956.0}, {"date": "2025-04-24", "close": 4.0967, "volume": 1135.0}, {"date": "2025-04-25", "close": 4.0805, "volume": 3315.0}, {"date": "2025-04-28", "close": 3.9605, "volume": 1578.0}, {"date": "2025-04-29", "close": 4.1879, "volume": 1005.0}, {"date": "2025-04-30", "close": 4.0373, "volume": 1766.0}, {"date": "2025-05-01", "close": 4.1999, "volume": 2332.0}, {"date": "2025-05-02", "close": 4.3349, "volume": 6380.0}, {"date": "2025-05-05", "close": 4.1879, "volume": 3980.0}, {"date": "2025-05-06", "close": 4.0199, "volume": 3989.0}, {"date": "2025-05-07", "close": 3.9959, "volume": 3641.0}, {"date": "2025-05-08", "close": 4.1393, "volume": 6988.0}, {"date": "2025-05-09", "close": 4.4981, "volume": 28258.0}, {"date": "2025-05-12", "close": 4.3811, "volume": 5102.0}, {"date": "2025-05-13", "close": 4.6499, "volume": 22452.0}, {"date": "2025-05-14", "close": 4.4399, "volume": 23973.0}, {"date": "2025-05-15", "close": 4.3757, "volume": 5473.0}, {"date": "2025-05-16", "close": 4.3289, "volume": 10821.0}, {"date": "2025-05-19", "close": 4.4555, "volume": 5643.0}, {"date": "2025-05-20", "close": 5.2799, "volume": 815838.0}, {"date": "2025-05-21", "close": 5.4689, "volume": 49572.0}, {"date": "2025-05-22", "close": 5.0399, "volume": 21837.0}, {"date": "2025-05-23", "close": 4.9199, "volume": 8213.0}, {"date": "2025-05-27", "close": 5.0399, "volume": 19428.0}, {"date": "2025-05-28", "close": 5.0057, "volume": 13340.0}, {"date": "2025-05-29", "close": 5.0981, "volume": 16013.0}, {"date": "2025-05-30", "close": 5.2805, "volume": 39808.0}, {"date": "2025-06-02", "close": 4.9181, "volume": 26870.0}, {"date": "2025-06-03", "close": 4.8017, "volume": 4177.0}, {"date": "2025-06-04", "close": 4.9679, "volume": 6818.0}, {"date": "2025-06-05", "close": 4.8455, "volume": 2567.0}, {"date": "2025-06-06", "close": 4.8077, "volume": 57264.0}, {"date": "2025-06-09", "close": 4.5245, "volume": 39201.0}, {"date": "2025-06-10", "close": 5.56, "volume": 181506.0}, {"date": "2025-06-11", "close": 4.91, "volume": 59464.0}, {"date": "2025-06-12", "close": 5.28, "volume": 34302.0}, {"date": "2025-06-13", "close": 4.7694, "volume": 36944.0}, {"date": "2025-06-16", "close": 4.94, "volume": 9286.0}, {"date": "2025-06-17", "close": 5.08, "volume": 70631.0}, {"date": "2025-06-18", "close": 5.3, "volume": 21823.0}, {"date": "2025-06-20", "close": 5.91, "volume": 83395.0}, {"date": "2025-06-23", "close": 6.2, "volume": 182294.0}, {"date": "2025-06-24", "close": 5.5536, "volume": 21608.0}, {"date": "2025-06-25", "close": 4.19, "volume": 78482.0}, {"date": "2025-06-26", "close": 4.16, "volume": 267478.0}, {"date": "2025-06-27", "close": 4.58, "volume": 26624010.0}, {"date": "2025-06-30", "close": 4.03, "volume": 847551.0}, {"date": "2025-07-01", "close": 3.68, "volume": 446701.0}, {"date": "2025-07-02", "close": 3.62, "volume": 210267.0}, {"date": "2025-07-03", "close": 3.49, "volume": 131126.0}, {"date": "2025-07-07", "close": 3.0, "volume": 285947.0}, {"date": "2025-07-08", "close": 2.96, "volume": 83644.0}, {"date": "2025-07-09", "close": 3.12, "volume": 90702.0}, {"date": "2025-07-10", "close": 3.02, "volume": 94582.0}, {"date": "2025-07-11", "close": 2.94, "volume": 54458.0}, {"date": "2025-07-14", "close": 2.88, "volume": 89893.0}, {"date": "2025-07-15", "close": 2.9, "volume": 71562.0}, {"date": "2025-07-16", "close": 2.96, "volume": 40181.0}, {"date": "2025-07-17", "close": 2.92, "volume": 44838.0}, {"date": "2025-07-18", "close": 2.86, "volume": 86112.0}, {"date": "2025-07-21", "close": 2.98, "volume": 78447.0}, {"date": "2025-07-22", "close": 2.97, "volume": 44542.0}, {"date": "2025-07-23", "close": 3.06, "volume": 71207.0}, {"date": "2025-07-24", "close": 3.03, "volume": 114858.0}, {"date": "2025-07-25", "close": 3.02, "volume": 47637.0}, {"date": "2025-07-28", "close": 2.99, "volume": 36016.0}, {"date": "2025-07-29", "close": 2.67, "volume": 103291.0}, {"date": "2025-07-30", "close": 2.77, "volume": 48559.0}, {"date": "2025-07-31", "close": 2.8, "volume": 17159.0}, {"date": "2025-08-01", "close": 2.73, "volume": 27984.0}, {"date": "2025-08-04", "close": 2.74, "volume": 59423.0}, {"date": "2025-08-05", "close": 2.69, "volume": 40709.0}, {"date": "2025-08-06", "close": 2.64, "volume": 73939.0}, {"date": "2025-08-07", "close": 2.54, "volume": 50243.0}, {"date": "2025-08-08", "close": 2.33, "volume": 78671.0}, {"date": "2025-08-11", "close": 2.36, "volume": 36815.0}, {"date": "2025-08-12", "close": 2.34, "volume": 35350.0}, {"date": "2025-08-13", "close": 2.345, "volume": 16196.0}, {"date": "2025-08-14", "close": 2.35, "volume": 50953.0}, {"date": "2025-08-15", "close": 2.2, "volume": 40329.0}, {"date": "2025-08-18", "close": 2.08, "volume": 39947.0}, {"date": "2025-08-19", "close": 2.25, "volume": 78797.0}, {"date": "2025-08-20", "close": 2.22, "volume": 22163.0}, {"date": "2025-08-21", "close": 2.17, "volume": 14460.0}, {"date": "2025-08-22", "close": 2.2, "volume": 19580.0}, {"date": "2025-08-25", "close": 2.16, "volume": 28242.0}, {"date": "2025-08-26", "close": 2.16, "volume": 10026.0}, {"date": "2025-08-27", "close": 2.15, "volume": 8732.0}, {"date": "2025-08-28", "close": 2.16, "volume": 17530.0}, {"date": "2025-08-29", "close": 2.15, "volume": 11398.0}, {"date": "2025-09-02", "close": 2.12, "volume": 10532.0}, {"date": "2025-09-03", "close": 2.07, "volume": 26437.0}, {"date": "2025-09-04", "close": 2.85, "volume": 121020100.0}, {"date": "2025-09-05", "close": 2.31, "volume": 1685211.0}, {"date": "2025-09-08", "close": 2.15, "volume": 368297.0}, {"date": "2025-09-09", "close": 2.15, "volume": 360519.0}, {"date": "2025-09-10", "close": 2.0, "volume": 199602.0}, {"date": "2025-09-11", "close": 2.11, "volume": 112522.0}, {"date": "2025-09-12", "close": 2.13, "volume": 136438.0}, {"date": "2025-09-15", "close": 2.06, "volume": 91358.0}, {"date": "2025-09-16", "close": 2.14, "volume": 68020.0}, {"date": "2025-09-17", "close": 2.11, "volume": 228051.0}, {"date": "2025-09-18", "close": 2.14, "volume": 103137.0}, {"date": "2025-09-19", "close": 2.11, "volume": 103689.0}, {"date": "2025-09-22", "close": 2.14, "volume": 56593.0}, {"date": "2025-09-23", "close": 2.13, "volume": 60623.0}, {"date": "2025-09-24", "close": 2.15, "volume": 31620.0}, {"date": "2025-09-25", "close": 2.13, "volume": 64366.0}, {"date": "2025-09-26", "close": 2.4, "volume": 963541.0}, {"date": "2025-09-29", "close": 2.42, "volume": 129104.0}, {"date": "2025-09-30", "close": 2.79, "volume": 370952.0}, {"date": "2025-10-01", "close": 2.79, "volume": 242453.0}, {"date": "2025-10-02", "close": 2.55, "volume": 79939.0}, {"date": "2025-10-03", "close": 2.5, "volume": 55750.0}, {"date": "2025-10-06", "close": 2.64, "volume": 61594.0}, {"date": "2025-10-07", "close": 2.59, "volume": 40565.0}, {"date": "2025-10-08", "close": 2.67, "volume": 46015.0}, {"date": "2025-10-09", "close": 2.7, "volume": 103274.0}, {"date": "2025-10-10", "close": 2.43, "volume": 356671.0}, {"date": "2025-10-13", "close": 2.52, "volume": 88474.0}, {"date": "2025-10-14", "close": 2.57, "volume": 27867.0}, {"date": "2025-10-15", "close": 2.66, "volume": 72764.0}, {"date": "2025-10-16", "close": 2.57, "volume": 14328.0}, {"date": "2025-10-17", "close": 2.48, "volume": 34799.0}, {"date": "2025-10-20", "close": 2.475, "volume": 22350.0}, {"date": "2025-10-21", "close": 2.45, "volume": 15419.0}, {"date": "2025-10-22", "close": 2.2, "volume": 81040.0}, {"date": "2025-10-23", "close": 2.21, "volume": 33356.0}, {"date": "2025-10-24", "close": 2.24, "volume": 14859.0}, {"date": "2025-10-27", "close": 2.16, "volume": 36044.0}, {"date": "2025-10-28", "close": 2.19, "volume": 20970.0}, {"date": "2025-10-29", "close": 2.14, "volume": 52963.0}, {"date": "2025-10-30", "close": 2.15, "volume": 8512.0}, {"date": "2025-10-31", "close": 2.13, "volume": 20341.0}, {"date": "2025-11-03", "close": 2.045, "volume": 33501.0}, {"date": "2025-11-04", "close": 2.01, "volume": 18865.0}, {"date": "2025-11-05", "close": 2.01, "volume": 29641.0}, {"date": "2025-11-06", "close": 1.91, "volume": 33267.0}, {"date": "2025-11-07", "close": 1.75, "volume": 60973.0}, {"date": "2025-11-10", "close": 1.72, "volume": 14694.0}, {"date": "2025-11-11", "close": 1.73, "volume": 29561.0}, {"date": "2025-11-12", "close": 1.77, "volume": 21765.0}, {"date": "2025-11-13", "close": 1.7, "volume": 16339.0}, {"date": "2025-11-14", "close": 1.6, "volume": 25018.0}, {"date": "2025-11-17", "close": 1.627, "volume": 79593.0}, {"date": "2025-11-18", "close": 1.63, "volume": 16272.0}, {"date": "2025-11-19", "close": 1.57, "volume": 64747.0}, {"date": "2025-11-20", "close": 1.42, "volume": 70049.0}, {"date": "2025-11-21", "close": 1.33, "volume": 48493.0}, {"date": "2025-11-24", "close": 1.36, "volume": 37809.0}, {"date": "2025-11-25", "close": 1.405, "volume": 40384.0}, {"date": "2025-11-26", "close": 1.42, "volume": 74577.0}, {"date": "2025-11-28", "close": 1.5, "volume": 13617.0}, {"date": "2025-12-01", "close": 1.52, "volume": 12330.0}, {"date": "2025-12-02", "close": 1.6, "volume": 24508.0}, {"date": "2025-12-03", "close": 1.76, "volume": 35166.0}, {"date": "2025-12-04", "close": 1.77, "volume": 13463.0}, {"date": "2025-12-05", "close": 1.93, "volume": 87005.0}, {"date": "2025-12-08", "close": 1.89, "volume": 15941.0}, {"date": "2025-12-09", "close": 2.11, "volume": 111060.0}, {"date": "2025-12-10", "close": 2.095, "volume": 44251.0}, {"date": "2025-12-11", "close": 1.903, "volume": 23492.0}, {"date": "2025-12-12", "close": 2.027, "volume": 18892.0}, {"date": "2025-12-15", "close": 2.01, "volume": 20112.0}, {"date": "2025-12-16", "close": 2.0, "volume": 19749.0}, {"date": "2025-12-17", "close": 2.0, "volume": 9966.0}, {"date": "2025-12-18", "close": 1.857, "volume": 12298.0}, {"date": "2025-12-19", "close": 1.83, "volume": 12029.0}, {"date": "2025-12-22", "close": 1.87, "volume": 52249.0}, {"date": "2025-12-23", "close": 1.95, "volume": 16426700.0}, {"date": "2025-12-24", "close": 1.82, "volume": 259207.0}, {"date": "2025-12-26", "close": 1.7, "volume": 112542.0}, {"date": "2025-12-29", "close": 1.51, "volume": 101265.0}, {"date": "2025-12-30", "close": 1.52, "volume": 56676.0}, {"date": "2025-12-31", "close": 1.45, "volume": 41812.0}, {"date": "2026-01-02", "close": 1.54, "volume": 49885.0}, {"date": "2026-01-05", "close": 1.54, "volume": 103833.0}, {"date": "2026-01-06", "close": 1.55, "volume": 17270.0}, {"date": "2026-01-07", "close": 1.57, "volume": 41803.0}, {"date": "2026-01-08", "close": 1.55, "volume": 44206.0}, {"date": "2026-01-09", "close": 1.62, "volume": 39597.0}, {"date": "2026-01-12", "close": 1.65, "volume": 19752.0}, {"date": "2026-01-13", "close": 1.63, "volume": 17351.0}, {"date": "2026-01-14", "close": 1.61, "volume": 26278.0}, {"date": "2026-01-15", "close": 1.67, "volume": 55223.0}, {"date": "2026-01-16", "close": 1.78, "volume": 142827.0}, {"date": "2026-01-20", "close": 1.73, "volume": 17533.0}, {"date": "2026-01-21", "close": 1.72, "volume": 30626.0}, {"date": "2026-01-22", "close": 1.76, "volume": 34995.0}, {"date": "2026-01-23", "close": 1.73, "volume": 12254.0}, {"date": "2026-01-26", "close": 1.72, "volume": 53545.0}, {"date": "2026-01-27", "close": 1.67, "volume": 8645.0}, {"date": "2026-01-28", "close": 1.69, "volume": 7559.0}, {"date": "2026-01-29", "close": 1.68, "volume": 8075.0}, {"date": "2026-01-30", "close": 1.64, "volume": 21577.0}, {"date": "2026-02-02", "close": 1.63, "volume": 32784.0}, {"date": "2026-02-03", "close": 1.58, "volume": 8178.0}, {"date": "2026-02-04", "close": 1.54, "volume": 22722.0}, {"date": "2026-02-05", "close": 1.365, "volume": 36364.0}, {"date": "2026-02-06", "close": 1.4, "volume": 28385.0}, {"date": "2026-02-09", "close": 1.42, "volume": 13056.0}, {"date": "2026-02-10", "close": 1.36, "volume": 16090.0}, {"date": "2026-02-11", "close": 1.3, "volume": 11957.0}, {"date": "2026-02-12", "close": 1.22, "volume": 33455.0}, {"date": "2026-02-13", "close": 1.193, "volume": 6812.0}, {"date": "2026-02-17", "close": 1.12, "volume": 42904.0}, {"date": "2026-02-18", "close": 1.195, "volume": 24683.0}, {"date": "2026-02-19", "close": 1.2, "volume": 19486.0}, {"date": "2026-02-20", "close": 1.2, "volume": 16462.0}, {"date": "2026-02-23", "close": 1.18, "volume": 10694.0}, {"date": "2026-02-24", "close": 1.14, "volume": 18532.0}, {"date": "2026-02-25", "close": 1.16, "volume": 8152.0}, {"date": "2026-02-26", "close": 1.15, "volume": 11162.0}, {"date": "2026-02-27", "close": 1.152, "volume": 10174.0}, {"date": "2026-03-02", "close": 1.19, "volume": 19302.0}, {"date": "2026-03-03", "close": 1.258, "volume": 149410.0}, {"date": "2026-03-04", "close": 1.25, "volume": 21626.0}, {"date": "2026-03-05", "close": 1.22, "volume": 37786.0}, {"date": "2026-03-06", "close": 1.28, "volume": 27734.0}, {"date": "2026-03-09", "close": 1.22, "volume": 13638.0}, {"date": "2026-03-10", "close": 1.28, "volume": 14683.0}, {"date": "2026-03-11", "close": 1.28, "volume": 8150.0}, {"date": "2026-03-12", "close": 1.26, "volume": 1996.0}, {"date": "2026-03-13", "close": 1.22, "volume": 14681.0}, {"date": "2026-03-16", "close": 1.22, "volume": 14408.0}, {"date": "2026-03-17", "close": 1.24, "volume": 15774.0}, {"date": "2026-03-18", "close": 1.21, "volume": 10996.0}, {"date": "2026-03-19", "close": 1.16, "volume": 10228.0}, {"date": "2026-03-20", "close": 1.16, "volume": 5563.0}, {"date": "2026-03-23", "close": 1.18, "volume": 6112.0}, {"date": "2026-03-24", "close": 1.14, "volume": 11822.0}, {"date": "2026-03-25", "close": 1.14, "volume": 2615.0}, {"date": "2026-03-26", "close": 1.1148, "volume": 12789.0}, {"date": "2026-03-27", "close": 1.11, "volume": 6849.0}, {"date": "2026-03-30", "close": 1.08, "volume": 27855.0}, {"date": "2026-03-31", "close": 1.1, "volume": 8484.0}, {"date": "2026-04-01", "close": 1.16, "volume": 9820.0}, {"date": "2026-04-02", "close": 1.24, "volume": 24542.0}, {"date": "2026-04-06", "close": 1.2, "volume": 13448.0}, {"date": "2026-04-07", "close": 1.235, "volume": 21689.0}, {"date": "2026-04-08", "close": 1.28, "volume": 13088.0}, {"date": "2026-04-09", "close": 1.26, "volume": 7410.0}, {"date": "2026-04-10", "close": 1.26, "volume": 9905.0}, {"date": "2026-04-13", "close": 1.23, "volume": 4035.0}, {"date": "2026-04-14", "close": 1.26, "volume": 3651.0}, {"date": "2026-04-15", "close": 1.31, "volume": 14136.0}, {"date": "2026-04-16", "close": 1.32, "volume": 8082.0}, {"date": "2026-04-17", "close": 1.39, "volume": 23442.0}, {"date": "2026-04-20", "close": 1.38, "volume": 8778.0}, {"date": "2026-04-21", "close": 1.395, "volume": 4280.0}, {"date": "2026-04-22", "close": 1.405, "volume": 13570.0}, {"date": "2026-04-23", "close": 1.35, "volume": 14506.0}, {"date": "2026-04-24", "close": 1.36, "volume": 9702.0}, {"date": "2026-04-27", "close": 1.38, "volume": 8073.0}, {"date": "2026-04-28", "close": 1.32, "volume": 2197.0}, {"date": "2026-04-29", "close": 1.305, "volume": 4341.0}, {"date": "2026-04-30", "close": 1.29, "volume": 4213.0}, {"date": "2026-05-01", "close": 1.3134, "volume": 8598.0}, {"date": "2026-05-04", "close": 1.34, "volume": 3729.0}, {"date": "2026-05-05", "close": 1.32, "volume": 8212.0}, {"date": "2026-05-06", "close": 1.33, "volume": 18298.0}, {"date": "2026-05-07", "close": 1.29, "volume": 15921.0}, {"date": "2026-05-08", "close": 1.315, "volume": 7873.0}, {"date": "2026-05-11", "close": 1.28, "volume": 7154.0}, {"date": "2026-05-12", "close": 1.31, "volume": 7073.0}, {"date": "2026-05-13", "close": 1.2995, "volume": 3060.0}, {"date": "2026-05-14", "close": 1.27, "volume": 13580.0}, {"date": "2026-05-15", "close": 1.27, "volume": 12349.0}, {"date": "2026-05-18", "close": 1.25, "volume": 12847.0}, {"date": "2026-05-19", "close": 1.26, "volume": 11671.0}, {"date": "2026-05-20", "close": 1.23, "volume": 12225.0}, {"date": "2026-05-21", "close": 1.23, "volume": 22989.0}, {"date": "2026-05-22", "close": 1.22, "volume": 24662.0}, {"date": "2026-05-26", "close": 1.26, "volume": 13601.0}, {"date": "2026-05-27", "close": 1.24, "volume": 32908.0}, {"date": "2026-05-28", "close": 1.305, "volume": 17747.0}, {"date": "2026-05-29", "close": 1.32, "volume": 41720.0}, {"date": "2026-06-01", "close": 1.28, "volume": 7904.0}, {"date": "2026-06-02", "close": 1.27, "volume": 13740.0}, {"date": "2026-06-03", "close": 1.262, "volume": 8251.0}, {"date": "2026-06-04", "close": 1.25, "volume": 18840.0}, {"date": "2026-06-05", "close": 1.2487, "volume": 16895.0}, {"date": "2026-06-08", "close": 1.25, "volume": 21037.0}, {"date": "2026-06-09", "close": 1.23, "volume": 16328.0}, {"date": "2026-06-10", "close": 1.24, "volume": 28551.0}, {"date": "2026-06-11", "close": 1.27, "volume": 13312.0}, {"date": "2026-06-12", "close": 1.25, "volume": 17371.0}, {"date": "2026-06-15", "close": 1.44, "volume": 129871.0}, {"date": "2026-06-16", "close": 1.38, "volume": 37662.0}, {"date": "2026-06-17", "close": 1.47, "volume": 1412805.0}, {"date": "2026-06-18", "close": 1.46, "volume": 469072.0}, {"date": "2026-06-22", "close": 1.37, "volume": 66199.0}, {"date": "2026-06-23", "close": 1.38, "volume": 49052.0}, {"date": "2026-06-24", "close": 1.35, "volume": 38474.0}, {"date": "2026-06-25", "close": 1.34, "volume": 32945.0}, {"date": "2026-06-26", "close": 1.4, "volume": 38239.0}, {"date": "2026-06-29", "close": 1.38, "volume": 17734.0}, {"date": "2026-06-30", "close": 1.37, "volume": 26340.0}, {"date": "2026-07-01", "close": 1.4, "volume": 34981.0}, {"date": "2026-07-02", "close": 1.42, "volume": 19638.0}, {"date": "2026-07-06", "close": 1.44, "volume": 70903.0}, {"date": "2026-07-07", "close": 1.47, "volume": 20162.0}, {"date": "2026-07-08", "close": 1.34, "volume": 362027.0}, {"date": "2026-07-09", "close": 1.38, "volume": 33653.0}, {"date": "2026-07-10", "close": 1.39, "volume": 28610.0}, {"date": "2026-07-13", "close": 1.3, "volume": 37350.0}, {"date": "2026-07-14", "close": 1.26, "volume": 85888.0}, {"date": "2026-07-15", "close": 1.24, "volume": 32105.0}, {"date": "2026-07-16", "close": 1.2, "volume": 31095.0}, {"date": "2026-07-17", "close": 1.17, "volume": 24114.0}, {"date": "2026-07-20", "close": 1.12, "volume": 11821.0}, {"date": "2026-07-21", "close": 1.11, "volume": 25052.0}, {"date": "2026-07-22", "close": 1.1, "volume": 28199.0}, {"date": "2026-07-23", "close": 1.08, "volume": 10740.0}, {"date": "2026-07-24", "close": 1.07, "volume": 12170.0}, {"date": "2026-07-27", "close": 1.025, "volume": 80568.0}, {"date": "2026-07-28", "close": 0.9612, "volume": 32460.0}, {"date": "2026-07-29", "close": 0.9046, "volume": 20390.0}, {"date": "2026-07-30", "close": 0.8601, "volume": 38582.0}, {"date": "2026-07-31", "close": 0.8457, "volume": 19313.0}, {"date": "2026-08-03", "close": 0.9, "volume": 90841.0}, {"date": "2026-08-04", "close": 0.9451, "volume": 98738.0}, {"date": "2026-08-05", "close": 0.98, "volume": 50012.0}, {"date": "2026-08-06", "close": 0.9194, "volume": 13364.0}, {"date": "2026-08-07", "close": 0.9325, "volume": 35105.0}, {"date": "2026-08-10", "close": 0.8796, "volume": 24768.0}, {"date": "2026-08-11", "close": 0.9088, "volume": 22094.0}, {"date": "2026-08-12", "close": 0.658, "volume": 15244890.0}, {"date": "2026-08-13", "close": 0.6743, "volume": 674559.0}, {"date": "2026-08-14", "close": 0.655, "volume": 174276.0}, {"date": "2026-08-17", "close": 0.66, "volume": 249583.0}, {"date": "2026-08-18", "close": 0.6433, "volume": 95187.0}, {"date": "2026-08-19", "close": 0.6402, "volume": 139785.0}, {"date": "2026-08-20", "close": 0.605, "volume": 84071.0}, {"date": "2026-08-21", "close": 0.6262, "volume": 83380.0}, {"date": "2026-08-24", "close": 0.6076, "volume": 43328.0}, {"date": "2026-08-25", "close": 0.6048, "volume": 26182.0}, {"date": "2026-08-26", "close": 0.616, "volume": 72127.0}, {"date": "2026-08-27", "close": 0.6152, "volume": 76115.0}, {"date": "2026-08-28", "close": 0.615, "volume": 28358.0}, {"date": "2026-08-31", "close": 0.577, "volume": 92057.0}, {"date": "2026-09-01", "close": 0.5634, "volume": 26247.0}, {"date": "2026-09-02", "close": 0.5504, "volume": 95928.0}, {"date": "2026-09-03", "close": 0.558, "volume": 59194.0}, {"date": "2026-09-04", "close": 0.5684, "volume": 15190.0}, {"date": "2026-09-08", "close": 0.5601, "volume": 14897.0}, {"date": "2026-09-09", "close": 0.5541, "volume": 54899.0}, {"date": "2026-09-10", "close": 0.561, "volume": 17564.0}, {"date": "2026-09-11", "close": 0.5508, "volume": 18504.0}, {"date": "2026-09-14", "close": 0.5401, "volume": 24326.0}, {"date": "2026-09-15", "close": 0.54, "volume": 103841.0}, {"date": "2026-09-16", "close": 0.5376, "volume": 4176510.0}, {"date": "2026-09-17", "close": 0.4999, "volume": 469478.0}, {"date": "2026-09-18", "close": 0.519, "volume": 126735.0}], "refreshing": true}