{"ticker": "BGMS", "overview": {"cik": "1130166", "ticker": "BGMS", "name": "Bio Green Med Solution, Inc.", "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "sic": "5099", "announcements": [{"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048230", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001493152-26-047396", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-09", "title": "Form 424B3", "accession": "0001493152-26-046521", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-08", "title": "Form EFFECT", "accession": "9999999995-26-003182", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-11", "title": "Form S-4/A", "accession": "0001493152-26-042382", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-21", "title": "Form S-4/A", "accession": "0001493152-26-039675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-037902", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037476", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037475", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-24", "title": "Form S-4/A", "accession": "0001493152-26-034597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031542", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029452", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-16", "title": "Form S-4", "accession": "0001493152-26-028882", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028072", "price_sensitive": true}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001493152-26-027294", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027291", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023800", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022554", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-01", "title": "Form DEFR14A", "accession": "0001493152-26-020898", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001493152-26-019158", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016325", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013669", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013611", "price_sensitive": true}]}, "description": "Bio Green Med Solution, Inc. trades as BGMS on the NASDAQ and is registered in the United States, classified under Wholesale-Durable Goods, NEC (SIC 5099). Privy Trades holds 24 insider filings for the company, from September 2025 to November 2025. Across those, 4 insiders disclosed 17 sales totalling $4.97M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 4966595.791, "net": -4966595.791, "insiders": 4, "first_date": "2025-09-16", "last_date": "2025-11-05"}, "metrics": {"ticker": "BGMS", "has_prices": true, "as_of": "2026-09-18", "last": 0.937, "prev_close": 0.8782, "change": 0.058800000000000074, "change_pct": 0.06695513550444099, "session_volume": 70891.0, "vwap_5": 0.9240845408061684, "vwap_20": 0.9206222858459192, "vwap_60": 0.9160108086273667, "vwap_250": 1.6473947294437739, "high_52w": 1.86, "low_52w": 0.601, "avg_volume_20": 179719.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-037475", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. raises a passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-037475-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001493152-26-037476", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. raises a passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-037476-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001493152-26-022554", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. moves to a 8.47% passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-022554-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001493152-25-022422", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Wong Sing Ee Doris", "who_key": "Doris Wong Sing Ee", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 420249.19999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on BGMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225022422/0001493152-25-022422-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512148}, {"id": "0001493152-25-022421", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Cu Seng Kiu", "who_key": "Kiu Cu Seng", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on BGMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225022421/0001493152-25-022421-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512148}, {"id": "0001493152-25-020917", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Yee Lung Ong", "who_key": "Ong Yee Lung", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "10% owner files routine paperwork on BGMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020917/0001493152-25-020917-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522228}, {"id": "0001493152-25-020919", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Khai Loon Kua", "who_key": "Kua Khai Loon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "10% owner files routine paperwork on BGMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020919/0001493152-25-020919-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522228}, {"id": "0001493152-25-020918", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 48518.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $49K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020918/0001493152-25-020918-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522228}, {"id": "0001493152-25-020644", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Yee Lung Ong", "who_key": "Ong Yee Lung", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 447865.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $448K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020644/0001493152-25-020644-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530868}, {"id": "0001493152-25-020645", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Khai Loon Kua", "who_key": "Kua Khai Loon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 436458.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $436K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020645/0001493152-25-020645-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530868}, {"id": "0001493152-25-020647", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 202853.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $203K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020647/0001493152-25-020647-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530868}, {"id": "0001493152-25-020479", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 203113.666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $203K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020479/0001493152-25-020479-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532308}, {"id": "0001493152-25-020277", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 23966.908, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $24K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020277/0001493152-25-020277-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533748}, {"id": "0001493152-25-020109", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 254689.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $255K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020109/0001493152-25-020109-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535188}, {"id": "0001493152-25-019928", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 37269.689999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $37K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019928/0001493152-25-019928-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539508}, {"id": "0001493152-25-019929", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Yee Lung Ong", "who_key": "Ong Yee Lung", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 39517.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $40K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019929/0001493152-25-019929-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539508}, {"id": "0001493152-25-019139", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 277517.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $278K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019139/0001493152-25-019139-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543828}, {"id": "0001493152-25-018963", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 333834.416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $334K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018963/0001493152-25-018963-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545268}, {"id": "0001493152-25-018693", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 143280.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $143K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018693/0001493152-25-018693-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551028}, {"id": "0001493152-25-018694", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Khai Loon Kua", "who_key": "Kua Khai Loon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 414294.887, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $414K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018694/0001493152-25-018694-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551028}, {"id": "0001493152-25-018350", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Yee Lung Ong", "who_key": "Ong Yee Lung", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 814758.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $815K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018350/0001493152-25-018350-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553908}, {"id": "0001493152-25-018069", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 270261.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider offloads $270K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018069/0001493152-25-018069-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559668}, {"id": "0001493152-25-017830", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 751606.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $752K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225017830/0001493152-25-017830-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562548}, {"id": "0001493152-25-017832", "src": "INSIDERS", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Khai Loon Kua", "who_key": "Kua Khai Loon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 266790.224, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider sells $267K of BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225017832/0001493152-25-017832-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594228}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-037475", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. raises a passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-037475-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001493152-26-037476", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. raises a passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-037476-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001493152-26-022554", "src": "13DG", "ticker": "BGMS", "cik": "1130166", "company": "Bio Green Med Solution, Inc.", "company_raw": "Bio Green Med Solution, Inc.", "who": "Bio Green Med Solution, Inc.", "who_key": "Bio Green Med Solution, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Bio Green Med Solution, Inc. moves to a 8.47% passive stake in BGMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/0001493152-26-022554-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}], "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": "Bio Green Med Solution, Inc. - Common Stock", "new_value": "Bio Green Med Solution, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001130166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001130166", "applied": 1, "detected_at": "2026-09-10T16:51:09.270903"}]}, "key_people": [{"who": "Diversified Berhad Fitters", "who_key": "FITTERS Diversified Berhad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1776499.8760000002, "net": -1776499.8760000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 277517.76, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019139/0001493152-25-019139-index.htm"}, {"action": "SELL", "amount": 333834.416, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018963/0001493152-25-018963-index.htm"}, {"action": "SELL", "amount": 143280.5, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018693/0001493152-25-018693-index.htm"}, {"action": "SELL", "amount": 270261.2, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018069/0001493152-25-018069-index.htm"}, {"action": "SELL", "amount": 751606.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225017830/0001493152-25-017830-index.htm"}], "latest": {"action": "SELL", "amount": 277517.76, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019139/0001493152-25-019139-index.htm"}}, {"who": "Yee Lung Ong", "who_key": "Ong Yee Lung", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1302140.62, "net": -1302140.62, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 447865.2, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020644/0001493152-25-020644-index.htm"}, {"action": "SELL", "amount": 39517.42, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019929/0001493152-25-019929-index.htm"}, {"action": "SELL", "amount": 814758.0, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018350/0001493152-25-018350-index.htm"}], "latest": {"action": "SELL", "amount": 447865.2, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020644/0001493152-25-020644-index.htm"}}, {"who": "Khai Loon Kua", "who_key": "Kua Khai Loon", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1117543.7110000001, "net": -1117543.7110000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 436458.60000000003, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020645/0001493152-25-020645-index.htm"}, {"action": "SELL", "amount": 414294.887, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225018694/0001493152-25-018694-index.htm"}, {"action": "SELL", "amount": 266790.224, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225017832/0001493152-25-017832-index.htm"}], "latest": {"action": "SELL", "amount": 436458.60000000003, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020645/0001493152-25-020645-index.htm"}}, {"who": "Kim Choy Yap", "who_key": "Yap Kim Choy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 770411.584, "net": -770411.584, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48518.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020918/0001493152-25-020918-index.htm"}, {"action": "SELL", "amount": 202853.82, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020647/0001493152-25-020647-index.htm"}, {"action": "SELL", "amount": 203113.666, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020479/0001493152-25-020479-index.htm"}, {"action": "SELL", "amount": 23966.908, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020277/0001493152-25-020277-index.htm"}, {"action": "SELL", "amount": 254689.5, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020109/0001493152-25-020109-index.htm"}, {"action": "SELL", "amount": 37269.689999999995, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225019928/0001493152-25-019928-index.htm"}], "latest": {"action": "SELL", "amount": 48518.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130166/000149315225020918/0001493152-25-020918-index.htm"}}], "activity": [], "announcements": [{"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048230", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001493152-26-047396", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-09", "title": "Form 424B3", "accession": "0001493152-26-046521", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-08", "title": "Form EFFECT", "accession": "9999999995-26-003182", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-11", "title": "Form S-4/A", "accession": "0001493152-26-042382", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-21", "title": "Form S-4/A", "accession": "0001493152-26-039675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-037902", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037476", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037475", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-24", "title": "Form S-4/A", "accession": "0001493152-26-034597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031542", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029452", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-16", "title": "Form S-4", "accession": "0001493152-26-028882", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028072", "price_sensitive": true}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001493152-26-027294", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027291", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023800", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022554", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-01", "title": "Form DEFR14A", "accession": "0001493152-26-020898", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001493152-26-019158", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016325", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013669", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013611", "price_sensitive": true}], "performance": {"ticker": "BGMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 394520.545, "volume": 4.0}, {"date": "2016-09-20", "close": 430516.9451, "volume": 8.0}, {"date": "2016-09-21", "close": 423317.6651, "volume": 5.0}, {"date": "2016-09-22", "close": 418998.097, "volume": 1.0}, {"date": "2016-09-23", "close": 404599.537, "volume": 1.0}, {"date": "2016-09-26", "close": 407479.249, "volume": 1.0}, {"date": "2016-09-27", "close": 414678.529, "volume": 2.0}, {"date": "2016-09-28", "close": 431956.8011, "volume": 6.0}, {"date": "2016-09-29", "close": 432676.7291, "volume": 6.0}, {"date": "2016-09-30", "close": 431956.8011, "volume": 1.0}, {"date": "2016-10-03", "close": 428357.1611, "volume": 1.0}, {"date": "2016-10-04", "close": 401719.825, "volume": 1.0}, {"date": "2016-10-05", "close": 416838.313, "volume": 1.0}, {"date": "2016-10-06", "close": 403879.609, "volume": 1.0}, {"date": "2016-10-07", "close": 393800.617, "volume": 1.0}, {"date": "2016-10-10", "close": 407479.249, "volume": 3.0}, {"date": "2016-10-11", "close": 397400.257, "volume": 1.0}, {"date": "2016-10-12", "close": 378682.1289, "volume": 1.0}, {"date": "2016-10-13", "close": 377962.2009, "volume": 5.0}, {"date": "2016-10-14", "close": 374362.5609, "volume": 2.0}, {"date": "2016-10-17", "close": 362843.7129, "volume": 2.0}, {"date": "2016-10-18", "close": 349165.0809, "volume": 3.0}, {"date": "2016-10-19", "close": 354924.5049, "volume": 1.0}, {"date": "2016-10-20", "close": 363563.6409, "volume": null}, {"date": "2016-10-21", "close": 354924.5049, "volume": 2.0}, {"date": "2016-10-24", "close": 352044.7929, "volume": 2.0}, {"date": "2016-10-25", "close": 326127.3848, "volume": 3.0}, {"date": "2016-10-26", "close": 314608.5368, "volume": 1.0}, {"date": "2016-10-27", "close": 295170.4807, "volume": 3.0}, {"date": "2016-10-28", "close": 282931.7047, "volume": 2.0}, {"date": "2016-10-31", "close": 283651.6327, "volume": null}, {"date": "2016-11-01", "close": 260621.1359, "volume": 1.0}, {"date": "2016-11-02", "close": 249095.0886, "volume": 1.0}, {"date": "2016-11-03", "close": 241895.8086, "volume": null}, {"date": "2016-11-04", "close": 241175.8806, "volume": null}, {"date": "2016-11-07", "close": 239736.0246, "volume": null}, {"date": "2016-11-08", "close": 233976.6006, "volume": 1.0}, {"date": "2016-11-09", "close": 278612.1367, "volume": 3.0}, {"date": "2016-11-10", "close": 264213.5767, "volume": 2.0}, {"date": "2016-11-11", "close": 258454.1526, "volume": 1.0}, {"date": "2016-11-14", "close": 281491.8487, "volume": 1.0}, {"date": "2016-11-15", "close": 269973.0007, "volume": 1.0}, {"date": "2016-11-16", "close": 264213.5767, "volume": 1.0}, {"date": "2016-11-17", "close": 387321.265, "volume": 12.0}, {"date": "2016-11-18", "close": 329727.0248, "volume": 6.0}, {"date": "2016-11-21", "close": 332606.7368, "volume": 5.0}, {"date": "2016-11-22", "close": 308849.1128, "volume": 1.0}, {"date": "2016-11-23", "close": 308849.1128, "volume": 1.0}, {"date": "2016-11-25", "close": 316768.3208, "volume": null}, {"date": "2016-11-28", "close": 311008.8968, "volume": 1.0}, {"date": "2016-11-29", "close": 292290.7687, "volume": 1.0}, {"date": "2016-11-30", "close": 283651.6327, "volume": 1.0}, {"date": "2016-12-01", "close": 300209.9768, "volume": 2.0}, {"date": "2016-12-02", "close": 292290.7687, "volume": 1.0}, {"date": "2016-12-05", "close": 310288.9688, "volume": 1.0}, {"date": "2016-12-06", "close": 300209.9768, "volume": 1.0}, {"date": "2016-12-07", "close": 292290.7687, "volume": 1.0}, {"date": "2016-12-08", "close": 296610.3367, "volume": 1.0}, {"date": "2016-12-09", "close": 287971.2007, "volume": 1.0}, {"date": "2016-12-12", "close": 275012.4967, "volume": 1.0}, {"date": "2016-12-13", "close": 272852.7127, "volume": 1.0}, {"date": "2016-12-14", "close": 295890.4087, "volume": null}, {"date": "2016-12-15", "close": 287971.2007, "volume": 1.0}, {"date": "2016-12-16", "close": 291570.8407, "volume": 1.0}, {"date": "2016-12-19", "close": 292290.7687, "volume": null}, {"date": "2016-12-20", "close": 292290.7687, "volume": null}, {"date": "2016-12-21", "close": 289411.0567, "volume": 1.0}, {"date": "2016-12-22", "close": 287971.2007, "volume": 1.0}, {"date": "2016-12-23", "close": 284371.5607, "volume": 1.0}, {"date": "2016-12-27", "close": 372922.7049, "volume": 34.0}, {"date": "2016-12-28", "close": 386601.337, "volume": 39.0}, {"date": "2016-12-29", "close": 369323.0649, "volume": 8.0}, {"date": "2016-12-30", "close": 380841.913, "volume": 1.0}, {"date": "2017-01-03", "close": 393800.617, "volume": 2.0}, {"date": "2017-01-04", "close": 380121.985, "volume": 1.0}, {"date": "2017-01-05", "close": 385881.409, "volume": 1.0}, {"date": "2017-01-06", "close": 386601.337, "volume": 1.0}, {"date": "2017-01-09", "close": 431956.8011, "volume": 9.0}, {"date": "2017-01-10", "close": 398840.113, "volume": 2.0}, {"date": "2017-01-11", "close": 387321.265, "volume": 1.0}, {"date": "2017-01-12", "close": 380841.913, "volume": null}, {"date": "2017-01-13", "close": 390920.905, "volume": 1.0}, {"date": "2017-01-17", "close": 388761.121, "volume": 1.0}, {"date": "2017-01-18", "close": 388041.193, "volume": 1.0}, {"date": "2017-01-19", "close": 383721.625, "volume": null}, {"date": "2017-01-20", "close": 377962.2009, "volume": null}, {"date": "2017-01-23", "close": 362123.7849, "volume": 1.0}, {"date": "2017-01-24", "close": 357084.2889, "volume": 1.0}, {"date": "2017-01-25", "close": 367163.2809, "volume": null}, {"date": "2017-01-26", "close": 353484.6489, "volume": null}, {"date": "2017-01-27", "close": 349165.0809, "volume": null}, {"date": "2017-01-30", "close": 342685.7289, "volume": null}, {"date": "2017-01-31", "close": 341965.8009, "volume": 1.0}, {"date": "2017-02-01", "close": 368603.1369, "volume": null}, {"date": "2017-02-02", "close": 358524.1449, "volume": null}, {"date": "2017-02-03", "close": 374362.5609, "volume": null}, {"date": "2017-02-06", "close": 360683.9289, "volume": null}, {"date": "2017-02-07", "close": 357804.2169, "volume": null}, {"date": "2017-02-08", "close": 354924.5049, "volume": null}, {"date": "2017-02-09", "close": 362843.7129, "volume": null}, {"date": "2017-02-10", "close": 366443.3529, "volume": null}, {"date": "2017-02-13", "close": 370762.9209, "volume": null}, {"date": "2017-02-14", "close": 375082.4889, "volume": 1.0}, {"date": "2017-02-15", "close": 373642.6329, "volume": null}, {"date": "2017-02-16", "close": 363563.6409, "volume": null}, {"date": "2017-02-17", "close": 366443.3529, "volume": null}, {"date": "2017-02-21", "close": 387321.265, "volume": 1.0}, {"date": "2017-02-22", "close": 389481.049, "volume": null}, {"date": "2017-02-23", "close": 291570.8407, "volume": 10.0}, {"date": "2017-02-24", "close": 282211.7767, "volume": 1.0}, {"date": "2017-02-27", "close": 246215.3766, "volume": 2.0}, {"date": "2017-02-28", "close": 244055.5926, "volume": 1.0}, {"date": "2017-03-01", "close": 234696.5286, "volume": 1.0}, {"date": "2017-03-02", "close": 238296.1686, "volume": null}, {"date": "2017-03-03", "close": 251398.8582, "volume": 1.0}, {"date": "2017-03-06", "close": 262053.7927, "volume": 1.0}, {"date": "2017-03-07", "close": 285811.4167, "volume": 2.0}, {"date": "2017-03-08", "close": 329727.0248, "volume": 11.0}, {"date": "2017-03-09", "close": 303809.6168, "volume": 2.0}, {"date": "2017-03-10", "close": 294450.5527, "volume": 1.0}, {"date": "2017-03-13", "close": 315328.4648, "volume": 1.0}, {"date": "2017-03-14", "close": 288691.1287, "volume": 1.0}, {"date": "2017-03-15", "close": 282931.7047, "volume": 1.0}, {"date": "2017-03-16", "close": 285091.4887, "volume": null}, {"date": "2017-03-17", "close": 277172.2807, "volume": null}, {"date": "2017-03-20", "close": 265653.4327, "volume": 1.0}, {"date": "2017-03-21", "close": 256294.3686, "volume": 1.0}, {"date": "2017-03-22", "close": 242615.7366, "volume": 1.0}, {"date": "2017-03-23", "close": 228937.1046, "volume": 1.0}, {"date": "2017-03-24", "close": 246215.3766, "volume": 2.0}, {"date": "2017-03-27", "close": 262053.7927, "volume": 2.0}, {"date": "2017-03-28", "close": 263493.6487, "volume": 1.0}, {"date": "2017-03-29", "close": 248375.1606, "volume": 1.0}, {"date": "2017-03-30", "close": 246215.3766, "volume": null}, {"date": "2017-03-31", "close": 264933.5047, "volume": null}, {"date": "2017-04-03", "close": 462193.7772, "volume": 176.0}, {"date": "2017-04-04", "close": 588181.1775, "volume": 347.0}, {"date": "2017-04-05", "close": 480911.9052, "volume": 29.0}, {"date": "2017-04-06", "close": 446355.3611, "volume": 37.0}, {"date": "2017-04-07", "close": 426197.3771, "volume": 5.0}, {"date": "2017-04-10", "close": 461473.8492, "volume": 35.0}, {"date": "2017-04-11", "close": 460033.9932, "volume": 5.0}, {"date": "2017-04-12", "close": 440595.9371, "volume": 2.0}, {"date": "2017-04-13", "close": 422597.7371, "volume": 4.0}, {"date": "2017-04-17", "close": 413238.673, "volume": 2.0}, {"date": "2017-04-18", "close": 391640.833, "volume": 3.0}, {"date": "2017-04-19", "close": 383721.625, "volume": 1.0}, {"date": "2017-04-20", "close": 388761.121, "volume": 2.0}, {"date": "2017-04-21", "close": 367883.2089, "volume": 2.0}, {"date": "2017-04-24", "close": 377242.2729, "volume": 2.0}, {"date": "2017-04-25", "close": 399560.041, "volume": 2.0}, {"date": "2017-04-26", "close": 395960.401, "volume": 1.0}, {"date": "2017-04-27", "close": 391640.833, "volume": 1.0}, {"date": "2017-04-28", "close": 388761.121, "volume": null}, {"date": "2017-05-01", "close": 398840.113, "volume": 1.0}, {"date": "2017-05-02", "close": 414678.529, "volume": 4.0}, {"date": "2017-05-03", "close": 388761.121, "volume": 2.0}, {"date": "2017-05-04", "close": 370042.9929, "volume": 1.0}, {"date": "2017-05-05", "close": 353484.6489, "volume": 1.0}, {"date": "2017-05-08", "close": 346285.3689, "volume": 1.0}, {"date": "2017-05-09", "close": 371482.8489, "volume": 1.0}, {"date": "2017-05-10", "close": 367883.2089, "volume": null}, {"date": "2017-05-11", "close": 381561.841, "volume": 1.0}, {"date": "2017-05-12", "close": 386601.337, "volume": 6.0}, {"date": "2017-05-15", "close": 375082.4889, "volume": 1.0}, {"date": "2017-05-16", "close": 367883.2089, "volume": 1.0}, {"date": "2017-05-17", "close": 362123.7849, "volume": 1.0}, {"date": "2017-05-18", "close": 349885.0089, "volume": null}, {"date": "2017-05-19", "close": 353484.6489, "volume": null}, {"date": "2017-05-22", "close": 359244.0729, "volume": null}, {"date": "2017-05-23", "close": 349885.0089, "volume": null}, {"date": "2017-05-24", "close": 354204.5769, "volume": null}, {"date": "2017-05-25", "close": 350604.9369, "volume": null}, {"date": "2017-05-26", "close": 350604.9369, "volume": null}, {"date": "2017-05-30", "close": 315328.4648, "volume": 2.0}, {"date": "2017-05-31", "close": 303089.6888, "volume": null}, {"date": "2017-06-01", "close": 313888.6088, "volume": 1.0}, {"date": "2017-06-02", "close": 321087.8888, "volume": null}, {"date": "2017-06-05", "close": 323967.6008, "volume": null}, {"date": "2017-06-06", "close": 302729.7248, "volume": null}, {"date": "2017-06-07", "close": 303089.6888, "volume": 1.0}, {"date": "2017-06-08", "close": 313168.6808, "volume": 2.0}, {"date": "2017-06-09", "close": 303060.8916, "volume": 2.0}, {"date": "2017-06-12", "close": 298050.1927, "volume": null}, {"date": "2017-06-13", "close": 312448.7528, "volume": 1.0}, {"date": "2017-06-14", "close": 311008.8968, "volume": null}, {"date": "2017-06-15", "close": 293730.6247, "volume": null}, {"date": "2017-06-16", "close": 308849.1128, "volume": null}, {"date": "2017-06-19", "close": 314608.5368, "volume": 1.0}, {"date": "2017-06-20", "close": 310087.3889, "volume": 1.0}, {"date": "2017-06-21", "close": 309569.0408, "volume": 1.0}, {"date": "2017-06-22", "close": 305969.4008, "volume": 1.0}, {"date": "2017-06-23", "close": 296610.3367, "volume": 1.0}, {"date": "2017-06-26", "close": 300584.3393, "volume": 1.0}, {"date": "2017-06-27", "close": 299490.0487, "volume": null}, {"date": "2017-06-28", "close": 294450.5527, "volume": null}, {"date": "2017-06-29", "close": 287971.2007, "volume": null}, {"date": "2017-06-30", "close": 271412.8567, "volume": 1.0}, {"date": "2017-07-03", "close": 268533.1447, "volume": 1.0}, {"date": "2017-07-05", "close": 261333.8647, "volume": 1.0}, {"date": "2017-07-06", "close": 262053.7927, "volume": 1.0}, {"date": "2017-07-07", "close": 253414.6566, "volume": 1.0}, {"date": "2017-07-10", "close": 248375.1606, "volume": 1.0}, {"date": "2017-07-11", "close": 246215.3766, "volume": null}, {"date": "2017-07-12", "close": 248375.1606, "volume": 1.0}, {"date": "2017-07-13", "close": 262773.7207, "volume": 5.0}, {"date": "2017-07-14", "close": 252694.7286, "volume": 1.0}, {"date": "2017-07-17", "close": 222457.7526, "volume": 14.0}, {"date": "2017-07-18", "close": 212378.7605, "volume": 21.0}, {"date": "2017-07-19", "close": 125987.4003, "volume": 72.0}, {"date": "2017-07-20", "close": 123107.6883, "volume": 14.0}, {"date": "2017-07-21", "close": 137506.2483, "volume": 36.0}, {"date": "2017-07-24", "close": 128147.1843, "volume": 26.0}, {"date": "2017-07-25", "close": 127427.2563, "volume": 9.0}, {"date": "2017-07-26", "close": 125267.4723, "volume": 7.0}, {"date": "2017-07-27", "close": 123107.6883, "volume": 6.0}, {"date": "2017-07-28", "close": 120227.9763, "volume": 7.0}, {"date": "2017-07-31", "close": 120227.9763, "volume": 3.0}, {"date": "2017-08-01", "close": 116628.3363, "volume": 3.0}, {"date": "2017-08-02", "close": 120947.9043, "volume": 9.0}, {"date": "2017-08-03", "close": 118068.1923, "volume": 2.0}, {"date": "2017-08-04", "close": 121667.8323, "volume": 10.0}, {"date": "2017-08-07", "close": 127427.2563, "volume": 12.0}, {"date": "2017-08-08", "close": 123114.8876, "volume": 5.0}, {"date": "2017-08-09", "close": 121667.8323, "volume": 4.0}, {"date": "2017-08-10", "close": 118068.1923, "volume": 7.0}, {"date": "2017-08-11", "close": 121667.8323, "volume": 6.0}, {"date": "2017-08-14", "close": 120227.9763, "volume": 2.0}, {"date": "2017-08-15", "close": 117348.2643, "volume": 2.0}, {"date": "2017-08-16", "close": 118788.1203, "volume": 4.0}, {"date": "2017-08-17", "close": 120947.9043, "volume": 3.0}, {"date": "2017-08-18", "close": 120947.9043, "volume": 2.0}, {"date": "2017-08-21", "close": 120947.9043, "volume": 2.0}, {"date": "2017-08-22", "close": 118788.1203, "volume": 3.0}, {"date": "2017-08-23", "close": 118428.1563, "volume": 7.0}, {"date": "2017-08-24", "close": 121667.8323, "volume": 4.0}, {"date": "2017-08-25", "close": 123107.6883, "volume": 7.0}, {"date": "2017-08-28", "close": 118788.1203, "volume": 4.0}, {"date": "2017-08-29", "close": 120227.9763, "volume": 1.0}, {"date": "2017-08-30", "close": 120947.9043, "volume": 2.0}, {"date": "2017-08-31", "close": 120947.9043, "volume": 2.0}, {"date": "2017-09-01", "close": 119508.0483, "volume": 3.0}, {"date": "2017-09-05", "close": 118428.1563, "volume": 4.0}, {"date": "2017-09-06", "close": 118068.1923, "volume": 1.0}, {"date": "2017-09-07", "close": 118788.1203, "volume": 3.0}, {"date": "2017-09-08", "close": 119508.0483, "volume": 1.0}, {"date": "2017-09-11", "close": 120227.9763, "volume": 2.0}, {"date": "2017-09-12", "close": 135346.4643, "volume": 31.0}, {"date": "2017-09-13", "close": 129587.0403, "volume": 38.0}, {"date": "2017-09-14", "close": 126707.3283, "volume": 9.0}, {"date": "2017-09-15", "close": 123107.6883, "volume": 4.0}, {"date": "2017-09-18", "close": 125987.4003, "volume": 2.0}, {"date": "2017-09-19", "close": 123107.6883, "volume": 3.0}, {"date": "2017-09-20", "close": 132826.7163, "volume": 8.0}, {"date": "2017-09-21", "close": 161271.0717, "volume": 75.0}, {"date": "2017-09-22", "close": 138226.1763, "volume": 55.0}, {"date": "2017-09-25", "close": 140385.9604, "volume": 8.0}, {"date": "2017-09-26", "close": 136066.3923, "volume": 6.0}, {"date": "2017-09-27", "close": 128867.1123, "volume": 8.0}, {"date": "2017-09-28", "close": 134626.5363, "volume": 8.0}, {"date": "2017-09-29", "close": 131746.8243, "volume": 5.0}, {"date": "2017-10-02", "close": 136066.3923, "volume": 9.0}, {"date": "2017-10-03", "close": 136066.3923, "volume": 7.0}, {"date": "2017-10-04", "close": 138226.1763, "volume": 6.0}, {"date": "2017-10-05", "close": 146145.3844, "volume": 22.0}, {"date": "2017-10-06", "close": 143985.6004, "volume": 8.0}, {"date": "2017-10-09", "close": 144705.5284, "volume": 6.0}, {"date": "2017-10-10", "close": 143265.6724, "volume": 6.0}, {"date": "2017-10-11", "close": 137506.2483, "volume": 8.0}, {"date": "2017-10-12", "close": 134626.5363, "volume": 3.0}, {"date": "2017-10-13", "close": 143265.6724, "volume": 18.0}, {"date": "2017-10-16", "close": 146145.3844, "volume": 25.0}, {"date": "2017-10-17", "close": 141105.8884, "volume": 9.0}, {"date": "2017-10-18", "close": 140385.9604, "volume": 3.0}, {"date": "2017-10-19", "close": 136066.3923, "volume": 3.0}, {"date": "2017-10-20", "close": 136066.3923, "volume": 2.0}, {"date": "2017-10-23", "close": 137506.2483, "volume": 1.0}, {"date": "2017-10-24", "close": 138946.1043, "volume": 5.0}, {"date": "2017-10-25", "close": 135346.4643, "volume": 2.0}, {"date": "2017-10-26", "close": 122387.7603, "volume": 9.0}, {"date": "2017-10-27", "close": 118788.1203, "volume": 5.0}, {"date": "2017-10-30", "close": 118780.921, "volume": 2.0}, {"date": "2017-10-31", "close": 121307.8683, "volume": 2.0}, {"date": "2017-11-01", "close": 120227.9763, "volume": 13.0}, {"date": "2017-11-02", "close": 116988.3003, "volume": 4.0}, {"date": "2017-11-03", "close": 117348.2643, "volume": 3.0}, {"date": "2017-11-06", "close": 119508.0483, "volume": 2.0}, {"date": "2017-11-07", "close": 115188.4803, "volume": 2.0}, {"date": "2017-11-08", "close": 114468.5523, "volume": 3.0}, {"date": "2017-11-09", "close": 118788.1203, "volume": 3.0}, {"date": "2017-11-10", "close": 115908.4083, "volume": 6.0}, {"date": "2017-11-13", "close": 120947.9043, "volume": 3.0}, {"date": "2017-11-14", "close": 117348.2643, "volume": 4.0}, {"date": "2017-11-15", "close": 120947.9043, "volume": 2.0}, {"date": "2017-11-16", "close": 127787.2203, "volume": 7.0}, {"date": "2017-11-17", "close": 125267.4723, "volume": 3.0}, {"date": "2017-11-20", "close": 124547.5443, "volume": 4.0}, {"date": "2017-11-21", "close": 134626.5363, "volume": 26.0}, {"date": "2017-11-22", "close": 131746.8243, "volume": 6.0}, {"date": "2017-11-24", "close": 135346.4643, "volume": 4.0}, {"date": "2017-11-27", "close": 138226.1763, "volume": 20.0}, {"date": "2017-11-28", "close": 138946.1043, "volume": 7.0}, {"date": "2017-11-29", "close": 131746.8243, "volume": 9.0}, {"date": "2017-11-30", "close": 132106.7883, "volume": 3.0}, {"date": "2017-12-01", "close": 141825.8164, "volume": 17.0}, {"date": "2017-12-04", "close": 154784.5204, "volume": 67.0}, {"date": "2017-12-05", "close": 143985.6004, "volume": 25.0}, {"date": "2017-12-06", "close": 124547.5443, "volume": 40.0}, {"date": "2017-12-07", "close": 131746.8243, "volume": 15.0}, {"date": "2017-12-08", "close": 143985.6004, "volume": 35.0}, {"date": "2017-12-11", "close": 136750.3239, "volume": 19.0}, {"date": "2017-12-12", "close": 123107.6883, "volume": 28.0}, {"date": "2017-12-13", "close": 124547.5443, "volume": 7.0}, {"date": "2017-12-14", "close": 124547.5443, "volume": 9.0}, {"date": "2017-12-15", "close": 123107.6883, "volume": 4.0}, {"date": "2017-12-18", "close": 123827.6163, "volume": 7.0}, {"date": "2017-12-19", "close": 129587.0403, "volume": 8.0}, {"date": "2017-12-20", "close": 126707.3283, "volume": 2.0}, {"date": "2017-12-21", "close": 126707.3283, "volume": 3.0}, {"date": "2017-12-22", "close": 123827.6163, "volume": 2.0}, {"date": "2017-12-26", "close": 126707.3283, "volume": 1.0}, {"date": "2017-12-27", "close": 125987.4003, "volume": 3.0}, {"date": "2017-12-28", "close": 125267.4723, "volume": 3.0}, {"date": "2017-12-29", "close": 125267.4723, "volume": 2.0}, {"date": "2018-01-02", "close": 126707.3283, "volume": 2.0}, {"date": "2018-01-03", "close": 125267.4723, "volume": 2.0}, {"date": "2018-01-04", "close": 130306.9683, "volume": 3.0}, {"date": "2018-01-05", "close": 127427.2563, "volume": 2.0}, {"date": "2018-01-08", "close": 126707.3283, "volume": 1.0}, {"date": "2018-01-09", "close": 123107.6883, "volume": 4.0}, {"date": "2018-01-10", "close": 121667.8323, "volume": 2.0}, {"date": "2018-01-11", "close": 123827.6163, "volume": 1.0}, {"date": "2018-01-12", "close": 121667.8323, "volume": 2.0}, {"date": "2018-01-16", "close": 118788.1203, "volume": 3.0}, {"date": "2018-01-17", "close": 119508.0483, "volume": 2.0}, {"date": "2018-01-18", "close": 120947.9043, "volume": 3.0}, {"date": "2018-01-19", "close": 122387.7603, "volume": 1.0}, {"date": "2018-01-22", "close": 128147.1843, "volume": 10.0}, {"date": "2018-01-23", "close": 128867.1123, "volume": 26.0}, {"date": "2018-01-24", "close": 125339.4651, "volume": 4.0}, {"date": "2018-01-25", "close": 125987.4003, "volume": 1.0}, {"date": "2018-01-26", "close": 128147.1843, "volume": 4.0}, {"date": "2018-01-29", "close": 130306.9683, "volume": 7.0}, {"date": "2018-01-30", "close": 123827.6163, "volume": 6.0}, {"date": "2018-01-31", "close": 120227.9763, "volume": 4.0}, {"date": "2018-02-01", "close": 117348.2643, "volume": 2.0}, {"date": "2018-02-02", "close": 117348.2643, "volume": 8.0}, {"date": "2018-02-05", "close": 115188.4803, "volume": 2.0}, {"date": "2018-02-06", "close": 115908.4083, "volume": 5.0}, {"date": "2018-02-07", "close": 115188.4803, "volume": 1.0}, {"date": "2018-02-08", "close": 113748.6243, "volume": 2.0}, {"date": "2018-02-09", "close": 110868.9123, "volume": 4.0}, {"date": "2018-02-12", "close": 116628.3363, "volume": 2.0}, {"date": "2018-02-13", "close": 115188.4803, "volume": 1.0}, {"date": "2018-02-14", "close": 115908.4083, "volume": 2.0}, {"date": "2018-02-15", "close": 115188.4803, "volume": 1.0}, {"date": "2018-02-16", "close": 115188.4803, "volume": null}, {"date": "2018-02-20", "close": 111588.8403, "volume": 1.0}, {"date": "2018-02-21", "close": 113748.6243, "volume": 5.0}, {"date": "2018-02-22", "close": 112063.9928, "volume": null}, {"date": "2018-02-23", "close": 110868.9123, "volume": 2.0}, {"date": "2018-02-26", "close": 113028.6963, "volume": 1.0}, {"date": "2018-02-27", "close": 113748.6243, "volume": 1.0}, {"date": "2018-02-28", "close": 110148.9843, "volume": 1.0}, {"date": "2018-03-01", "close": 110148.9843, "volume": 1.0}, {"date": "2018-03-02", "close": 111588.8403, "volume": null}, {"date": "2018-03-05", "close": 113748.6243, "volume": 2.0}, {"date": "2018-03-06", "close": 111588.8403, "volume": 2.0}, {"date": "2018-03-07", "close": 110148.9843, "volume": 3.0}, {"date": "2018-03-08", "close": 113777.4214, "volume": 1.0}, {"date": "2018-03-09", "close": 113028.6963, "volume": 2.0}, {"date": "2018-03-12", "close": 113748.6243, "volume": 1.0}, {"date": "2018-03-13", "close": 113748.6243, "volume": 1.0}, {"date": "2018-03-14", "close": 111948.8043, "volume": 1.0}, {"date": "2018-03-15", "close": 113028.6963, "volume": 1.0}, {"date": "2018-03-16", "close": 111588.8403, "volume": 1.0}, {"date": "2018-03-19", "close": 109429.0563, "volume": 1.0}, {"date": "2018-03-20", "close": 107629.2363, "volume": 1.0}, {"date": "2018-03-21", "close": 108709.1283, "volume": 1.0}, {"date": "2018-03-22", "close": 102949.7043, "volume": 2.0}, {"date": "2018-03-23", "close": 100069.9923, "volume": 3.0}, {"date": "2018-03-26", "close": 100069.9923, "volume": 1.0}, {"date": "2018-03-27", "close": 96470.3522, "volume": 1.0}, {"date": "2018-03-28", "close": 95678.4314, "volume": 2.0}, {"date": "2018-03-29", "close": 97190.2802, "volume": 1.0}, {"date": "2018-04-02", "close": 105829.4163, "volume": 5.0}, {"date": "2018-04-03", "close": 112308.7683, "volume": 8.0}, {"date": "2018-04-04", "close": 118788.1203, "volume": 6.0}, {"date": "2018-04-05", "close": 114468.5523, "volume": 3.0}, {"date": "2018-04-06", "close": 110868.9123, "volume": 1.0}, {"date": "2018-04-09", "close": 110998.4993, "volume": 1.0}, {"date": "2018-04-10", "close": 114468.5523, "volume": 2.0}, {"date": "2018-04-11", "close": 121667.8323, "volume": 5.0}, {"date": "2018-04-12", "close": 122387.7603, "volume": 2.0}, {"date": "2018-04-13", "close": 121667.8323, "volume": 2.0}, {"date": "2018-04-16", "close": 111596.0396, "volume": 4.0}, {"date": "2018-04-17", "close": 105757.4235, "volume": 5.0}, {"date": "2018-04-18", "close": 105109.4883, "volume": 2.0}, {"date": "2018-04-19", "close": 105109.4883, "volume": 1.0}, {"date": "2018-04-20", "close": 105822.217, "volume": 1.0}, {"date": "2018-04-23", "close": 103669.6323, "volume": 1.0}, {"date": "2018-04-24", "close": 97161.4831, "volume": 1.0}, {"date": "2018-04-25", "close": 100069.9923, "volume": 1.0}, {"date": "2018-04-26", "close": 102229.7763, "volume": null}, {"date": "2018-04-27", "close": 102949.7043, "volume": null}, {"date": "2018-04-30", "close": 104907.9084, "volume": 1.0}, {"date": "2018-05-01", "close": 102589.7403, "volume": 1.0}, {"date": "2018-05-02", "close": 100069.9923, "volume": 1.0}, {"date": "2018-05-03", "close": 102949.7043, "volume": 1.0}, {"date": "2018-05-04", "close": 102236.9755, "volume": 1.0}, {"date": "2018-05-07", "close": 104389.5603, "volume": 1.0}, {"date": "2018-05-08", "close": 104389.5603, "volume": null}, {"date": "2018-05-09", "close": 103669.6323, "volume": null}, {"date": "2018-05-10", "close": 99350.0642, "volume": 1.0}, {"date": "2018-05-11", "close": 99357.2635, "volume": 1.0}, {"date": "2018-05-14", "close": 102949.7043, "volume": 1.0}, {"date": "2018-05-15", "close": 99350.0642, "volume": 1.0}, {"date": "2018-05-16", "close": 97910.2082, "volume": 1.0}, {"date": "2018-05-17", "close": 100069.9923, "volume": 1.0}, {"date": "2018-05-18", "close": 102229.7763, "volume": 1.0}, {"date": "2018-05-21", "close": 101625.0367, "volume": 1.0}, {"date": "2018-05-22", "close": 102949.7043, "volume": 1.0}, {"date": "2018-05-23", "close": 102229.7763, "volume": 1.0}, {"date": "2018-05-24", "close": 104389.5603, "volume": null}, {"date": "2018-05-25", "close": 103669.6323, "volume": null}, {"date": "2018-05-29", "close": 100789.9203, "volume": null}, {"date": "2018-05-30", "close": 99350.0642, "volume": 1.0}, {"date": "2018-05-31", "close": 102229.7763, "volume": null}, {"date": "2018-06-01", "close": 101509.8483, "volume": 2.0}, {"date": "2018-06-04", "close": 101509.8483, "volume": 1.0}, {"date": "2018-06-05", "close": 101509.8483, "volume": 3.0}, {"date": "2018-06-06", "close": 100069.9923, "volume": null}, {"date": "2018-06-07", "close": 99350.0642, "volume": 1.0}, {"date": "2018-06-08", "close": 97190.2802, "volume": 1.0}, {"date": "2018-06-11", "close": 100069.9923, "volume": null}, {"date": "2018-06-12", "close": 105829.4163, "volume": 3.0}, {"date": "2018-06-13", "close": 103669.6323, "volume": null}, {"date": "2018-06-14", "close": 104389.5603, "volume": null}, {"date": "2018-06-15", "close": 106549.3443, "volume": null}, {"date": "2018-06-18", "close": 108709.1283, "volume": 2.0}, {"date": "2018-06-19", "close": 107269.2723, "volume": 1.0}, {"date": "2018-06-20", "close": 109429.0563, "volume": null}, {"date": "2018-06-21", "close": 107989.2003, "volume": 1.0}, {"date": "2018-06-22", "close": 108709.1283, "volume": 1.0}, {"date": "2018-06-25", "close": 107629.2363, "volume": 1.0}, {"date": "2018-06-26", "close": 107989.2003, "volume": null}, {"date": "2018-06-27", "close": 105426.2566, "volume": null}, {"date": "2018-06-28", "close": 101509.8483, "volume": 1.0}, {"date": "2018-06-29", "close": 102229.7763, "volume": 1.0}, {"date": "2018-07-02", "close": 101509.8483, "volume": null}, {"date": "2018-07-03", "close": 102949.7043, "volume": null}, {"date": "2018-07-05", "close": 105109.4883, "volume": null}, {"date": "2018-07-06", "close": 106549.3443, "volume": null}, {"date": "2018-07-09", "close": 106549.3443, "volume": null}, {"date": "2018-07-10", "close": 101509.8483, "volume": null}, {"date": "2018-07-11", "close": 105829.4163, "volume": null}, {"date": "2018-07-12", "close": 104389.5603, "volume": null}, {"date": "2018-07-13", "close": 105109.4883, "volume": null}, {"date": "2018-07-16", "close": 108665.9326, "volume": null}, {"date": "2018-07-17", "close": 107269.2723, "volume": null}, {"date": "2018-07-18", "close": 107989.2003, "volume": null}, {"date": "2018-07-19", "close": 107269.2723, "volume": null}, {"date": "2018-07-20", "close": 107269.2723, "volume": null}, {"date": "2018-07-23", "close": 107989.2003, "volume": null}, {"date": "2018-07-24", "close": 109429.0563, "volume": null}, {"date": "2018-07-25", "close": 112308.7683, "volume": 1.0}, {"date": "2018-07-26", "close": 117348.2643, "volume": 4.0}, {"date": "2018-07-27", "close": 116700.3291, "volume": null}, {"date": "2018-07-30", "close": 116268.3723, "volume": null}, {"date": "2018-07-31", "close": 113748.6243, "volume": 1.0}, {"date": "2018-08-01", "close": 115188.4803, "volume": null}, {"date": "2018-08-02", "close": 114871.712, "volume": null}, {"date": "2018-08-03", "close": 118068.1923, "volume": null}, {"date": "2018-08-06", "close": 115908.4083, "volume": null}, {"date": "2018-08-07", "close": 114461.353, "volume": null}, {"date": "2018-08-08", "close": 112308.7683, "volume": 1.0}, {"date": "2018-08-09", "close": 112308.7683, "volume": null}, {"date": "2018-08-10", "close": 113748.6243, "volume": null}, {"date": "2018-08-13", "close": 113748.6243, "volume": null}, {"date": "2018-08-14", "close": 110868.9123, "volume": null}, {"date": "2018-08-15", "close": 112308.7683, "volume": null}, {"date": "2018-08-16", "close": 116628.3363, "volume": null}, {"date": "2018-08-17", "close": 104389.5603, "volume": null}, {"date": "2018-08-20", "close": 107989.2003, "volume": 1.0}, {"date": "2018-08-21", "close": 108709.1283, "volume": null}, {"date": "2018-08-22", "close": 114468.5523, "volume": null}, {"date": "2018-08-23", "close": 114468.5523, "volume": null}, {"date": "2018-08-24", "close": 111588.8403, "volume": null}, {"date": "2018-08-27", "close": 108709.1283, "volume": 1.0}, {"date": "2018-08-28", "close": 109429.0563, "volume": null}, {"date": "2018-08-29", "close": 108709.1283, "volume": 1.0}, {"date": "2018-08-30", "close": 113050.2941, "volume": null}, {"date": "2018-08-31", "close": 110148.9843, "volume": null}, {"date": "2018-09-04", "close": 113028.6963, "volume": 1.0}, {"date": "2018-09-05", "close": 106549.3443, "volume": 10.0}, {"date": "2018-09-06", "close": 102949.7043, "volume": 3.0}, {"date": "2018-09-07", "close": 110148.9843, "volume": 2.0}, {"date": "2018-09-10", "close": 107989.2003, "volume": 1.0}, {"date": "2018-09-11", "close": 103669.6323, "volume": 1.0}, {"date": "2018-09-12", "close": 97910.2082, "volume": 2.0}, {"date": "2018-09-13", "close": 100789.9203, "volume": 1.0}, {"date": "2018-09-14", "close": 102229.7763, "volume": null}, {"date": "2018-09-17", "close": 100789.9203, "volume": null}, {"date": "2018-09-18", "close": 103669.6323, "volume": null}, {"date": "2018-09-19", "close": 100069.9923, "volume": 1.0}, {"date": "2018-09-20", "close": 99350.0642, "volume": null}, {"date": "2018-09-21", "close": 97910.2082, "volume": null}, {"date": "2018-09-24", "close": 97910.2082, "volume": null}, {"date": "2018-09-25", "close": 97910.2082, "volume": 1.0}, {"date": "2018-09-26", "close": 97190.2802, "volume": 1.0}, {"date": "2018-09-27", "close": 97910.2082, "volume": null}, {"date": "2018-09-28", "close": 98630.1362, "volume": 2.0}, {"date": "2018-10-01", "close": 100789.9203, "volume": null}, {"date": "2018-10-02", "close": 98630.1362, "volume": null}, {"date": "2018-10-03", "close": 103669.6323, "volume": 1.0}, {"date": "2018-10-04", "close": 110508.9483, "volume": 13.0}, {"date": "2018-10-05", "close": 102949.7043, "volume": 2.0}, {"date": "2018-10-08", "close": 100789.9203, "volume": null}, {"date": "2018-10-09", "close": 97910.2082, "volume": 1.0}, {"date": "2018-10-10", "close": 96470.3522, "volume": 1.0}, {"date": "2018-10-11", "close": 97190.2802, "volume": null}, {"date": "2018-10-12", "close": 99350.0642, "volume": null}, {"date": "2018-10-15", "close": 99350.0642, "volume": null}, {"date": "2018-10-16", "close": 100069.9923, "volume": 1.0}, {"date": "2018-10-17", "close": 100069.9923, "volume": null}, {"date": "2018-10-18", "close": 103669.6323, "volume": 34.0}, {"date": "2018-10-19", "close": 101509.8483, "volume": 4.0}, {"date": "2018-10-22", "close": 98630.1362, "volume": 2.0}, {"date": "2018-10-23", "close": 100789.9203, "volume": 1.0}, {"date": "2018-10-24", "close": 95750.4242, "volume": 3.0}, {"date": "2018-10-25", "close": 93590.6402, "volume": 1.0}, {"date": "2018-10-26", "close": 90710.9282, "volume": 2.0}, {"date": "2018-10-29", "close": 90710.9282, "volume": 1.0}, {"date": "2018-10-30", "close": 89991.0002, "volume": 1.0}, {"date": "2018-10-31", "close": 93590.6402, "volume": null}, {"date": "2018-11-01", "close": 96470.3522, "volume": 1.0}, {"date": "2018-11-02", "close": 93590.6402, "volume": null}, {"date": "2018-11-05", "close": 92150.7842, "volume": null}, {"date": "2018-11-06", "close": 91430.8562, "volume": null}, {"date": "2018-11-07", "close": 89991.0002, "volume": 1.0}, {"date": "2018-11-08", "close": 89991.0002, "volume": 1.0}, {"date": "2018-11-09", "close": 89991.0002, "volume": 1.0}, {"date": "2018-11-12", "close": 86751.3242, "volume": 1.0}, {"date": "2018-11-13", "close": 86391.3602, "volume": 1.0}, {"date": "2018-11-14", "close": 79912.0082, "volume": 1.0}, {"date": "2018-11-15", "close": 75592.4402, "volume": 1.0}, {"date": "2018-11-16", "close": 79192.0802, "volume": null}, {"date": "2018-11-19", "close": 77032.2962, "volume": null}, {"date": "2018-11-20", "close": 72136.7858, "volume": null}, {"date": "2018-11-21", "close": 68393.1602, "volume": 1.0}, {"date": "2018-11-23", "close": 61921.0074, "volume": 2.0}, {"date": "2018-11-26", "close": 62273.7722, "volume": 2.0}, {"date": "2018-11-27", "close": 64073.5922, "volume": 1.0}, {"date": "2018-11-28", "close": 63353.6642, "volume": 1.0}, {"date": "2018-11-29", "close": 64073.5922, "volume": null}, {"date": "2018-11-30", "close": 63713.6282, "volume": 1.0}, {"date": "2018-12-03", "close": 65081.4914, "volume": 1.0}, {"date": "2018-12-04", "close": 65527.8467, "volume": 5.0}, {"date": "2018-12-06", "close": 61193.8802, "volume": 1.0}, {"date": "2018-12-07", "close": 61337.8658, "volume": 1.0}, {"date": "2018-12-10", "close": 60473.9522, "volume": 2.0}, {"date": "2018-12-11", "close": 57594.2401, "volume": 2.0}, {"date": "2018-12-12", "close": 60589.1406, "volume": null}, {"date": "2018-12-13", "close": 58479.7516, "volume": 1.0}, {"date": "2018-12-14", "close": 60473.9522, "volume": null}, {"date": "2018-12-17", "close": 55225.677, "volume": 1.0}, {"date": "2018-12-18", "close": 55434.4561, "volume": 1.0}, {"date": "2018-12-19", "close": 50013.3983, "volume": 1.0}, {"date": "2018-12-20", "close": 45355.4641, "volume": 1.0}, {"date": "2018-12-21", "close": 43195.6801, "volume": 2.0}, {"date": "2018-12-24", "close": 41043.0954, "volume": 3.0}, {"date": "2018-12-26", "close": 40315.9681, "volume": 2.0}, {"date": "2018-12-27", "close": 41755.8241, "volume": 4.0}, {"date": "2018-12-28", "close": 43915.6081, "volume": 3.0}, {"date": "2018-12-31", "close": 43555.6441, "volume": 3.0}, {"date": "2019-01-02", "close": 49891.0105, "volume": 4.0}, {"date": "2019-01-03", "close": 50394.9601, "volume": 2.0}, {"date": "2019-01-04", "close": 51114.8881, "volume": 1.0}, {"date": "2019-01-07", "close": 50826.9169, "volume": 1.0}, {"date": "2019-01-08", "close": 52554.7441, "volume": 2.0}, {"date": "2019-01-09", "close": 52194.7801, "volume": 1.0}, {"date": "2019-01-10", "close": 49689.4307, "volume": 1.0}, {"date": "2019-01-11", "close": 48609.5387, "volume": null}, {"date": "2019-01-14", "close": 48386.361, "volume": null}, {"date": "2019-01-15", "close": 51567.7228, "volume": 5.0}, {"date": "2019-01-16", "close": 57587.0409, "volume": 4.0}, {"date": "2019-01-17", "close": 54714.5281, "volume": 2.0}, {"date": "2019-01-18", "close": 55513.6482, "volume": 1.0}, {"date": "2019-01-22", "close": 53994.6001, "volume": 1.0}, {"date": "2019-01-23", "close": 52554.7441, "volume": null}, {"date": "2019-01-24", "close": 51906.8809, "volume": null}, {"date": "2019-01-25", "close": 53994.6001, "volume": 1.0}, {"date": "2019-01-28", "close": 53850.6145, "volume": 1.0}, {"date": "2019-01-29", "close": 55326.4669, "volume": 1.0}, {"date": "2019-01-30", "close": 56874.3121, "volume": null}, {"date": "2019-01-31", "close": 56874.3121, "volume": null}, {"date": "2019-02-01", "close": 55794.4201, "volume": 1.0}, {"date": "2019-02-04", "close": 62705.729, "volume": 3.0}, {"date": "2019-02-05", "close": 60473.9522, "volume": 1.0}, {"date": "2019-02-06", "close": 61193.8802, "volume": 1.0}, {"date": "2019-02-07", "close": 61193.8802, "volume": 1.0}, {"date": "2019-02-08", "close": 59034.0961, "volume": null}, {"date": "2019-02-11", "close": 57752.6243, "volume": 1.0}, {"date": "2019-02-12", "close": 59394.0601, "volume": null}, {"date": "2019-02-13", "close": 59394.0601, "volume": 1.0}, {"date": "2019-02-14", "close": 57738.2257, "volume": 1.0}, {"date": "2019-02-15", "close": 56874.3121, "volume": null}, {"date": "2019-02-19", "close": 57018.2977, "volume": null}, {"date": "2019-02-20", "close": 57032.6963, "volume": 1.0}, {"date": "2019-02-21", "close": 60812.8223, "volume": 4.0}, {"date": "2019-02-22", "close": 59041.2954, "volume": 1.0}, {"date": "2019-02-25", "close": 58314.1681, "volume": 1.0}, {"date": "2019-02-26", "close": 57342.2653, "volume": null}, {"date": "2019-02-27", "close": 57601.4394, "volume": null}, {"date": "2019-02-28", "close": 57594.2401, "volume": null}, {"date": "2019-03-01", "close": 58314.1681, "volume": null}, {"date": "2019-03-04", "close": 60617.9378, "volume": 1.0}, {"date": "2019-03-05", "close": 62921.7074, "volume": 35.0}, {"date": "2019-03-06", "close": 62979.3016, "volume": 34.0}, {"date": "2019-03-07", "close": 62633.7362, "volume": 28.0}, {"date": "2019-03-08", "close": 57378.2617, "volume": 127.0}, {"date": "2019-03-11", "close": 59034.0961, "volume": 19.0}, {"date": "2019-03-12", "close": 59660.4335, "volume": 8.0}, {"date": "2019-03-13", "close": 57090.2905, "volume": 14.0}, {"date": "2019-03-14", "close": 57594.2401, "volume": 8.0}, {"date": "2019-03-15", "close": 62000.1995, "volume": 24.0}, {"date": "2019-03-18", "close": 64203.1792, "volume": 20.0}, {"date": "2019-03-19", "close": 62136.9858, "volume": 8.0}, {"date": "2019-03-20", "close": 71992.8002, "volume": 31.0}, {"date": "2019-03-21", "close": 69480.2515, "volume": 27.0}, {"date": "2019-03-22", "close": 68393.1602, "volume": 10.0}, {"date": "2019-03-25", "close": 68393.1602, "volume": 121.0}, {"date": "2019-03-26", "close": 66247.7747, "volume": 17.0}, {"date": "2019-03-27", "close": 64793.5202, "volume": 10.0}, {"date": "2019-03-28", "close": 64793.5202, "volume": 7.0}, {"date": "2019-03-29", "close": 67313.2682, "volume": 17.0}, {"date": "2019-04-01", "close": 64044.795, "volume": 14.0}, {"date": "2019-04-02", "close": 63353.6642, "volume": 11.0}, {"date": "2019-04-03", "close": 62237.7758, "volume": 5.0}, {"date": "2019-04-04", "close": 61899.4096, "volume": 4.0}, {"date": "2019-04-05", "close": 61100.2895, "volume": 4.0}, {"date": "2019-04-08", "close": 60682.7313, "volume": 3.0}, {"date": "2019-04-09", "close": 59754.0241, "volume": 3.0}, {"date": "2019-04-10", "close": 59754.0241, "volume": 3.0}, {"date": "2019-04-11", "close": 56874.3121, "volume": 3.0}, {"date": "2019-04-12", "close": 52417.9578, "volume": 6.0}, {"date": "2019-04-15", "close": 53274.6721, "volume": 4.0}, {"date": "2019-04-16", "close": 53274.6721, "volume": 2.0}, {"date": "2019-04-17", "close": 51834.8161, "volume": 1.0}, {"date": "2019-04-18", "close": 51633.2363, "volume": 3.0}, {"date": "2019-04-22", "close": 50741.6055, "volume": 2.0}, {"date": "2019-04-23", "close": 51122.0874, "volume": 1.0}, {"date": "2019-04-24", "close": 50394.9601, "volume": 1.0}, {"date": "2019-04-25", "close": 48955.1041, "volume": 1.0}, {"date": "2019-04-26", "close": 50034.9961, "volume": null}, {"date": "2019-04-29", "close": 50675.732, "volume": 1.0}, {"date": "2019-04-30", "close": 52554.7441, "volume": 2.0}, {"date": "2019-05-01", "close": 52482.7513, "volume": 1.0}, {"date": "2019-05-02", "close": 50553.3443, "volume": 1.0}, {"date": "2019-05-03", "close": 52201.9794, "volume": null}, {"date": "2019-05-06", "close": 51143.6852, "volume": 1.0}, {"date": "2019-05-07", "close": 51690.8305, "volume": 1.0}, {"date": "2019-05-08", "close": 53094.6901, "volume": 2.0}, {"date": "2019-05-09", "close": 51330.8665, "volume": 1.0}, {"date": "2019-05-10", "close": 50027.7968, "volume": 1.0}, {"date": "2019-05-13", "close": 50034.9961, "volume": 1.0}, {"date": "2019-05-14", "close": 49747.0249, "volume": null}, {"date": "2019-05-15", "close": 49675.0321, "volume": 1.0}, {"date": "2019-05-16", "close": 49675.0321, "volume": null}, {"date": "2019-05-17", "close": 49675.0321, "volume": null}, {"date": "2019-05-20", "close": 45716.0041, "volume": 1.0}, {"date": "2019-05-21", "close": 45162.0915, "volume": 1.0}, {"date": "2019-05-22", "close": 46730.5266, "volume": null}, {"date": "2019-05-23", "close": 44930.7066, "volume": 1.0}, {"date": "2019-05-24", "close": 54930.5065, "volume": 389.0}, {"date": "2019-05-28", "close": 48955.1041, "volume": 22.0}, {"date": "2019-05-29", "close": 46075.3921, "volume": 14.0}, {"date": "2019-05-30", "close": 48775.1221, "volume": 10.0}, {"date": "2019-05-31", "close": 46075.3921, "volume": 3.0}, {"date": "2019-06-03", "close": 45751.4245, "volume": 3.0}, {"date": "2019-06-04", "close": 42720.5276, "volume": 6.0}, {"date": "2019-06-05", "close": 41345.4651, "volume": 2.0}, {"date": "2019-06-06", "close": 40315.9681, "volume": 4.0}, {"date": "2019-06-07", "close": 40294.3703, "volume": 1.0}, {"date": "2019-06-10", "close": 39689.6307, "volume": 2.0}, {"date": "2019-06-11", "close": 37436.2561, "volume": 3.0}, {"date": "2019-06-12", "close": 37436.2561, "volume": 2.0}, {"date": "2019-06-13", "close": 38883.3114, "volume": 2.0}, {"date": "2019-06-14", "close": 38163.3834, "volume": 1.0}, {"date": "2019-06-17", "close": 40121.5875, "volume": 2.0}, {"date": "2019-06-18", "close": 40063.9933, "volume": 2.0}, {"date": "2019-06-19", "close": 39624.8372, "volume": 1.0}, {"date": "2019-06-20", "close": 40315.9681, "volume": 1.0}, {"date": "2019-06-21", "close": 38998.4999, "volume": 1.0}, {"date": "2019-06-24", "close": 39956.0041, "volume": 1.0}, {"date": "2019-06-25", "close": 39581.6415, "volume": 1.0}, {"date": "2019-06-26", "close": 39380.0617, "volume": 1.0}, {"date": "2019-06-27", "close": 38876.1121, "volume": null}, {"date": "2019-06-28", "close": 38912.1085, "volume": 2.0}, {"date": "2019-07-01", "close": 40315.9681, "volume": 1.0}, {"date": "2019-07-02", "close": 42756.524, "volume": 4.0}, {"date": "2019-07-03", "close": 41028.6968, "volume": 1.0}, {"date": "2019-07-05", "close": 41899.8097, "volume": 1.0}, {"date": "2019-07-08", "close": 41755.8241, "volume": 1.0}, {"date": "2019-07-09", "close": 43915.6081, "volume": 1.0}, {"date": "2019-07-10", "close": 43915.6081, "volume": 1.0}, {"date": "2019-07-11", "close": 43915.6081, "volume": null}, {"date": "2019-07-12", "close": 43627.6369, "volume": null}, {"date": "2019-07-15", "close": 43166.883, "volume": 2.0}, {"date": "2019-07-16", "close": 40042.7554, "volume": 3.0}, {"date": "2019-07-17", "close": 39236.0761, "volume": null}, {"date": "2019-07-18", "close": 39588.8408, "volume": 1.0}, {"date": "2019-07-19", "close": 37983.4014, "volume": 2.0}, {"date": "2019-07-22", "close": 37796.2201, "volume": 1.0}, {"date": "2019-07-23", "close": 40819.9177, "volume": 2.0}, {"date": "2019-07-24", "close": 39516.848, "volume": 1.0}, {"date": "2019-07-25", "close": 40315.9681, "volume": null}, {"date": "2019-07-26", "close": 38876.1121, "volume": null}, {"date": "2019-07-29", "close": 37443.4554, "volume": null}, {"date": "2019-07-30", "close": 42670.1327, "volume": 3.0}, {"date": "2019-07-31", "close": 40963.9033, "volume": 1.0}, {"date": "2019-08-01", "close": 39740.0257, "volume": 1.0}, {"date": "2019-08-02", "close": 40891.9105, "volume": null}, {"date": "2019-08-05", "close": 39956.0041, "volume": null}, {"date": "2019-08-06", "close": 38156.1841, "volume": 1.0}, {"date": "2019-08-07", "close": 38156.1841, "volume": 1.0}, {"date": "2019-08-08", "close": 38876.1121, "volume": 1.0}, {"date": "2019-08-09", "close": 38876.1121, "volume": null}, {"date": "2019-08-12", "close": 36248.3749, "volume": 1.0}, {"date": "2019-08-13", "close": 32036.7961, "volume": 3.0}, {"date": "2019-08-14", "close": 34268.5729, "volume": 3.0}, {"date": "2019-08-15", "close": 33087.891, "volume": 2.0}, {"date": "2019-08-16", "close": 33483.8514, "volume": 3.0}, {"date": "2019-08-19", "close": 32907.909, "volume": 1.0}, {"date": "2019-08-20", "close": 34556.5441, "volume": null}, {"date": "2019-08-21", "close": 34513.3484, "volume": null}, {"date": "2019-08-22", "close": 33476.6521, "volume": null}, {"date": "2019-08-23", "close": 30236.9761, "volume": 2.0}, {"date": "2019-08-26", "close": 29517.0481, "volume": 1.0}, {"date": "2019-08-27", "close": 29625.0373, "volume": null}, {"date": "2019-08-28", "close": 28077.1921, "volume": 2.0}, {"date": "2019-08-29", "close": 27357.2641, "volume": null}, {"date": "2019-08-30", "close": 27911.6086, "volume": 1.0}, {"date": "2019-09-03", "close": 26061.3937, "volume": 1.0}, {"date": "2019-09-04", "close": 28804.3194, "volume": 1.0}, {"date": "2019-09-05", "close": 28797.1201, "volume": 3.0}, {"date": "2019-09-06", "close": 31316.8681, "volume": 1.0}, {"date": "2019-09-09", "close": 30344.1014, "volume": 1.0}, {"date": "2019-09-10", "close": 30596.9401, "volume": 1.0}, {"date": "2019-09-11", "close": 30992.9005, "volume": 1.0}, {"date": "2019-09-12", "close": 31532.8465, "volume": 1.0}, {"date": "2019-09-13", "close": 30236.9761, "volume": null}, {"date": "2019-09-16", "close": 36003.5994, "volume": 2.0}, {"date": "2019-09-17", "close": 33120.2877, "volume": 1.0}, {"date": "2019-09-18", "close": 30136.1862, "volume": 1.0}, {"date": "2019-09-19", "close": 30200.9797, "volume": 1.0}, {"date": "2019-09-20", "close": 30164.9833, "volume": null}, {"date": "2019-09-23", "close": 32324.7673, "volume": 1.0}, {"date": "2019-09-24", "close": 29236.2762, "volume": 1.0}, {"date": "2019-09-25", "close": 28811.5186, "volume": null}, {"date": "2019-09-26", "close": 28293.1705, "volume": 1.0}, {"date": "2019-09-27", "close": 28797.1201, "volume": null}, {"date": "2019-09-30", "close": 28545.1453, "volume": null}, {"date": "2019-10-01", "close": 29517.0481, "volume": 1.0}, {"date": "2019-10-02", "close": 27263.6734, "volume": null}, {"date": "2019-10-03", "close": 25787.821, "volume": 2.0}, {"date": "2019-10-04", "close": 28069.9928, "volume": 1.0}, {"date": "2019-10-07", "close": 27292.4705, "volume": 1.0}, {"date": "2019-10-08", "close": 26637.3361, "volume": null}, {"date": "2019-10-09", "close": 26082.9915, "volume": null}, {"date": "2019-10-10", "close": 25780.6217, "volume": 1.0}, {"date": "2019-10-11", "close": 27076.4921, "volume": null}, {"date": "2019-10-14", "close": 28084.3914, "volume": 1.0}, {"date": "2019-10-15", "close": 26896.1502, "volume": 1.0}, {"date": "2019-10-16", "close": 28797.1201, "volume": 1.0}, {"date": "2019-10-17", "close": 26680.5317, "volume": 1.0}, {"date": "2019-10-18", "close": 26802.9195, "volume": 1.0}, {"date": "2019-10-21", "close": 26392.5605, "volume": null}, {"date": "2019-10-22", "close": 25413.4585, "volume": 1.0}, {"date": "2019-10-23", "close": 25917.4081, "volume": null}, {"date": "2019-10-24", "close": 25895.8102, "volume": null}, {"date": "2019-10-25", "close": 24398.36, "volume": 1.0}, {"date": "2019-10-28", "close": 24081.5917, "volume": 1.0}, {"date": "2019-10-29", "close": 24117.5881, "volume": null}, {"date": "2019-10-30", "close": 24628.7369, "volume": null}, {"date": "2019-10-31", "close": 25917.4081, "volume": 1.0}, {"date": "2019-11-01", "close": 28581.1417, "volume": 1.0}, {"date": "2019-11-04", "close": 30877.712, "volume": 1.0}, {"date": "2019-11-05", "close": 30092.9905, "volume": 1.0}, {"date": "2019-11-06", "close": 29394.6603, "volume": 1.0}, {"date": "2019-11-07", "close": 28797.1201, "volume": 1.0}, {"date": "2019-11-08", "close": 28516.3482, "volume": 1.0}, {"date": "2019-11-11", "close": 26788.5209, "volume": null}, {"date": "2019-11-12", "close": 28077.1921, "volume": 1.0}, {"date": "2019-11-13", "close": 27690.8787, "volume": 1.0}, {"date": "2019-11-14", "close": 26831.7166, "volume": 1.0}, {"date": "2019-11-15", "close": 28077.1921, "volume": null}, {"date": "2019-11-18", "close": 35802.0195, "volume": 7.0}, {"date": "2019-11-19", "close": 32317.568, "volume": 3.0}, {"date": "2019-11-20", "close": 30964.1034, "volume": 2.0}, {"date": "2019-11-21", "close": 35309.3008, "volume": 3.0}, {"date": "2019-11-22", "close": 36932.3065, "volume": 1.0}, {"date": "2019-11-25", "close": 38897.7099, "volume": 2.0}, {"date": "2019-11-26", "close": 38350.5647, "volume": 1.0}, {"date": "2019-11-27", "close": 37868.2129, "volume": 1.0}, {"date": "2019-11-29", "close": 39596.0401, "volume": 2.0}, {"date": "2019-12-02", "close": 37764.4713, "volume": 3.0}, {"date": "2019-12-03", "close": 36716.3281, "volume": 7.0}, {"date": "2019-12-04", "close": 38811.3186, "volume": 3.0}, {"date": "2019-12-05", "close": 38120.1877, "volume": 2.0}, {"date": "2019-12-06", "close": 42835.7161, "volume": 3.0}, {"date": "2019-12-09", "close": 53994.6001, "volume": 31.0}, {"date": "2019-12-10", "close": 53274.6721, "volume": 6.0}, {"date": "2019-12-11", "close": 44217.9779, "volume": 6.0}, {"date": "2019-12-12", "close": 44865.9131, "volume": 3.0}, {"date": "2019-12-13", "close": 45074.6922, "volume": 2.0}, {"date": "2019-12-16", "close": 41755.8241, "volume": 3.0}, {"date": "2019-12-17", "close": 39747.225, "volume": 2.0}, {"date": "2019-12-18", "close": 41287.8709, "volume": 1.0}, {"date": "2019-12-19", "close": 41755.8241, "volume": 1.0}, {"date": "2019-12-20", "close": 37911.4086, "volume": 2.0}, {"date": "2019-12-23", "close": 38946.5211, "volume": 1.0}, {"date": "2019-12-24", "close": 38876.1121, "volume": 1.0}, {"date": "2019-12-26", "close": 40315.9681, "volume": 1.0}, {"date": "2019-12-27", "close": 40315.9681, "volume": 2.0}, {"date": "2019-12-30", "close": 51834.8161, "volume": 15.0}, {"date": "2019-12-31", "close": 48235.1761, "volume": 3.0}, {"date": "2020-01-02", "close": 48174.7742, "volume": 3.0}, {"date": "2020-01-03", "close": 45830.6166, "volume": 2.0}, {"date": "2020-01-06", "close": 48595.1401, "volume": 2.0}, {"date": "2020-01-07", "close": 50387.7608, "volume": 3.0}, {"date": "2020-01-08", "close": 52014.7981, "volume": 4.0}, {"date": "2020-01-09", "close": 54714.5281, "volume": 3.0}, {"date": "2020-01-10", "close": 65873.4122, "volume": 28.0}, {"date": "2020-01-13", "close": 57565.443, "volume": 15.0}, {"date": "2020-01-14", "close": 53274.6721, "volume": 4.0}, {"date": "2020-01-15", "close": 52561.9434, "volume": 2.0}, {"date": "2020-01-16", "close": 52482.7513, "volume": 4.0}, {"date": "2020-01-17", "close": 57594.2401, "volume": 7.0}, {"date": "2020-01-21", "close": 56147.1849, "volume": 6.0}, {"date": "2020-01-22", "close": 54973.9902, "volume": 1.0}, {"date": "2020-01-23", "close": 56147.1849, "volume": 3.0}, {"date": "2020-01-24", "close": 54894.5101, "volume": 2.0}, {"date": "2020-01-27", "close": 55434.4561, "volume": 5.0}, {"date": "2020-01-28", "close": 51834.8161, "volume": 2.0}, {"date": "2020-01-29", "close": 53008.2988, "volume": 1.0}, {"date": "2020-01-30", "close": 50394.9601, "volume": 3.0}, {"date": "2020-01-31", "close": 46975.3021, "volume": 3.0}, {"date": "2020-02-03", "close": 47515.2481, "volume": 2.0}, {"date": "2020-02-04", "close": 52194.7801, "volume": 2.0}, {"date": "2020-02-05", "close": 51474.8521, "volume": 2.0}, {"date": "2020-02-06", "close": 51676.432, "volume": 1.0}, {"date": "2020-02-07", "close": 51784.4212, "volume": 1.0}, {"date": "2020-02-10", "close": 50366.163, "volume": 1.0}, {"date": "2020-02-11", "close": 51834.8161, "volume": 1.0}, {"date": "2020-02-12", "close": 53274.6721, "volume": 1.0}, {"date": "2020-02-13", "close": 53274.6721, "volume": 1.0}, {"date": "2020-02-14", "close": 53267.4729, "volume": 1.0}, {"date": "2020-02-18", "close": 51366.8629, "volume": 1.0}, {"date": "2020-02-19", "close": 52518.7477, "volume": 1.0}, {"date": "2020-02-20", "close": 49243.0753, "volume": 2.0}, {"date": "2020-02-21", "close": 51168.0908, "volume": 1.0}, {"date": "2020-02-24", "close": 50178.9817, "volume": 1.0}, {"date": "2020-02-25", "close": 48249.5747, "volume": 1.0}, {"date": "2020-02-26", "close": 44092.6384, "volume": 3.0}, {"date": "2020-02-27", "close": 39106.4891, "volume": 3.0}, {"date": "2020-02-28", "close": 38170.5827, "volume": 1.0}, {"date": "2020-03-02", "close": 38991.3006, "volume": 1.0}, {"date": "2020-03-03", "close": 39948.8048, "volume": 1.0}, {"date": "2020-03-04", "close": 40315.9681, "volume": 1.0}, {"date": "2020-03-05", "close": 38876.1121, "volume": 1.0}, {"date": "2020-03-06", "close": 36982.7015, "volume": 1.0}, {"date": "2020-03-09", "close": 34556.5441, "volume": 2.0}, {"date": "2020-03-10", "close": 34416.1581, "volume": 2.0}, {"date": "2020-03-11", "close": 38868.9128, "volume": 7.0}, {"date": "2020-03-12", "close": 34549.3448, "volume": 3.0}, {"date": "2020-03-13", "close": 34556.5441, "volume": 2.0}, {"date": "2020-03-16", "close": 25204.6793, "volume": 4.0}, {"date": "2020-03-17", "close": 26637.3361, "volume": 1.0}, {"date": "2020-03-18", "close": 25917.4081, "volume": 1.0}, {"date": "2020-03-19", "close": 27306.8691, "volume": 1.0}, {"date": "2020-03-20", "close": 23750.4248, "volume": 6.0}, {"date": "2020-03-23", "close": 23959.2039, "volume": 1.0}, {"date": "2020-03-24", "close": 26277.3721, "volume": 3.0}, {"date": "2020-03-25", "close": 28458.7539, "volume": 2.0}, {"date": "2020-03-26", "close": 28833.1165, "volume": 3.0}, {"date": "2020-03-27", "close": 27731.6266, "volume": null}, {"date": "2020-03-30", "close": 27018.8979, "volume": 1.0}, {"date": "2020-03-31", "close": 27767.623, "volume": 1.0}, {"date": "2020-04-01", "close": 26637.3361, "volume": null}, {"date": "2020-04-02", "close": 25982.2016, "volume": null}, {"date": "2020-04-03", "close": 26781.3217, "volume": null}, {"date": "2020-04-06", "close": 27328.4669, "volume": 1.0}, {"date": "2020-04-07", "close": 27011.6986, "volume": null}, {"date": "2020-04-08", "close": 28797.1201, "volume": 1.0}, {"date": "2020-04-09", "close": 28077.1921, "volume": 1.0}, {"date": "2020-04-13", "close": 28797.1201, "volume": 1.0}, {"date": "2020-04-14", "close": 27839.6158, "volume": 5.0}, {"date": "2020-04-15", "close": 28689.1309, "volume": 66.0}, {"date": "2020-04-16", "close": 24477.5521, "volume": 22.0}, {"date": "2020-04-17", "close": 22569.7429, "volume": 11.0}, {"date": "2020-04-20", "close": 31100.8897, "volume": 3352.0}, {"date": "2020-04-21", "close": 14830.5168, "volume": 1835.0}, {"date": "2020-04-22", "close": 14434.5564, "volume": 411.0}, {"date": "2020-04-23", "close": 14326.5672, "volume": 247.0}, {"date": "2020-04-24", "close": 14470.5528, "volume": 257.0}, {"date": "2020-04-27", "close": 14938.506, "volume": 443.0}, {"date": "2020-04-28", "close": 14722.5276, "volume": 188.0}, {"date": "2020-04-29", "close": 14470.5528, "volume": 210.0}, {"date": "2020-04-30", "close": 15010.4988, "volume": 259.0}, {"date": "2020-05-01", "close": 14686.5312, "volume": 111.0}, {"date": "2020-05-04", "close": 15046.4952, "volume": 200.0}, {"date": "2020-05-05", "close": 14974.5024, "volume": 283.0}, {"date": "2020-05-06", "close": 14614.5384, "volume": 140.0}, {"date": "2020-05-07", "close": 14722.5276, "volume": 97.0}, {"date": "2020-05-08", "close": 14830.5168, "volume": 132.0}, {"date": "2020-05-11", "close": 15010.4988, "volume": 131.0}, {"date": "2020-05-12", "close": 14866.5132, "volume": 194.0}, {"date": "2020-05-13", "close": 15190.4808, "volume": 2197.0}, {"date": "2020-05-14", "close": 15118.488, "volume": 194.0}, {"date": "2020-05-15", "close": 14794.5204, "volume": 109.0}, {"date": "2020-05-18", "close": 14830.5168, "volume": 141.0}, {"date": "2020-05-19", "close": 15730.4268, "volume": 966.0}, {"date": "2020-05-20", "close": 16522.3476, "volume": 200.0}, {"date": "2020-05-21", "close": 18610.1388, "volume": 616.0}, {"date": "2020-05-22", "close": 19294.0704, "volume": 525.0}, {"date": "2020-05-26", "close": 21021.8977, "volume": 288.0}, {"date": "2020-05-27", "close": 20265.9733, "volume": 203.0}, {"date": "2020-05-28", "close": 19438.056, "volume": 61.0}, {"date": "2020-05-29", "close": 18070.1928, "volume": 196.0}, {"date": "2020-06-01", "close": 18178.182, "volume": 88.0}, {"date": "2020-06-02", "close": 17674.2324, "volume": 104.0}, {"date": "2020-06-03", "close": 17386.2612, "volume": 144.0}, {"date": "2020-06-04", "close": 17314.2684, "volume": 103.0}, {"date": "2020-06-05", "close": 17566.2432, "volume": 111.0}, {"date": "2020-06-08", "close": 18574.1424, "volume": 154.0}, {"date": "2020-06-09", "close": 18538.146, "volume": 56.0}, {"date": "2020-06-10", "close": 17890.2108, "volume": 59.0}, {"date": "2020-06-11", "close": 15982.4016, "volume": 84.0}, {"date": "2020-06-12", "close": 16288.371, "volume": 59.0}, {"date": "2020-06-15", "close": 16702.3296, "volume": 68.0}, {"date": "2020-06-16", "close": 17278.272, "volume": 42.0}, {"date": "2020-06-17", "close": 16450.3548, "volume": 37.0}, {"date": "2020-06-18", "close": 17098.29, "volume": 53.0}, {"date": "2020-06-19", "close": 16162.3836, "volume": 67.0}, {"date": "2020-06-22", "close": 16090.3908, "volume": 64.0}, {"date": "2020-06-23", "close": 16342.3656, "volume": 47.0}, {"date": "2020-06-24", "close": 16630.3368, "volume": 154.0}, {"date": "2020-06-25", "close": 16918.308, "volume": 109.0}, {"date": "2020-06-26", "close": 16414.3584, "volume": 61.0}, {"date": "2020-06-29", "close": 16702.3296, "volume": 69.0}, {"date": "2020-06-30", "close": 16738.326, "volume": 71.0}, {"date": "2020-07-01", "close": 16486.3512, "volume": 38.0}, {"date": "2020-07-02", "close": 16306.3692, "volume": 58.0}, {"date": "2020-07-06", "close": 16090.3908, "volume": 92.0}, {"date": "2020-07-07", "close": 15874.4124, "volume": 27.0}, {"date": "2020-07-08", "close": 16486.3512, "volume": 70.0}, {"date": "2020-07-09", "close": 16090.3908, "volume": 28.0}, {"date": "2020-07-10", "close": 15982.4016, "volume": 30.0}, {"date": "2020-07-13", "close": 15766.4232, "volume": 82.0}, {"date": "2020-07-14", "close": 15694.4304, "volume": 51.0}, {"date": "2020-07-15", "close": 15982.4016, "volume": 30.0}, {"date": "2020-07-16", "close": 16126.3872, "volume": 31.0}, {"date": "2020-07-17", "close": 16126.3872, "volume": 36.0}, {"date": "2020-07-20", "close": 16738.326, "volume": 277.0}, {"date": "2020-07-21", "close": 17422.2576, "volume": 67.0}, {"date": "2020-07-22", "close": 16869.3529, "volume": 42.0}, {"date": "2020-07-23", "close": 16342.3656, "volume": 52.0}, {"date": "2020-07-24", "close": 16198.38, "volume": 27.0}, {"date": "2020-07-27", "close": 16018.398, "volume": 34.0}, {"date": "2020-07-28", "close": 16054.3944, "volume": 25.0}, {"date": "2020-07-29", "close": 15910.4088, "volume": 23.0}, {"date": "2020-07-30", "close": 16630.3368, "volume": 183.0}, {"date": "2020-07-31", "close": 17818.218, "volume": 523.0}, {"date": "2020-08-03", "close": 17278.272, "volume": 109.0}, {"date": "2020-08-04", "close": 17494.2504, "volume": 34.0}, {"date": "2020-08-05", "close": 18034.1964, "volume": 97.0}, {"date": "2020-08-06", "close": 17170.2828, "volume": 56.0}, {"date": "2020-08-07", "close": 17134.2864, "volume": 25.0}, {"date": "2020-08-10", "close": 17674.2324, "volume": 28.0}, {"date": "2020-08-11", "close": 16774.3224, "volume": 81.0}, {"date": "2020-08-12", "close": 16414.3584, "volume": 221.0}, {"date": "2020-08-13", "close": 15514.4484, "volume": 103.0}, {"date": "2020-08-14", "close": 16162.3836, "volume": 94.0}, {"date": "2020-08-17", "close": 15730.4268, "volume": 30.0}, {"date": "2020-08-18", "close": 15586.4412, "volume": 47.0}, {"date": "2020-08-19", "close": 15694.4304, "volume": 20.0}, {"date": "2020-08-20", "close": 15478.452, "volume": 33.0}, {"date": "2020-08-21", "close": 15190.4808, "volume": 19.0}, {"date": "2020-08-24", "close": 14758.524, "volume": 55.0}, {"date": "2020-08-25", "close": 14974.5024, "volume": 27.0}, {"date": "2020-08-26", "close": 14686.5312, "volume": 17.0}, {"date": "2020-08-27", "close": 14002.5996, "volume": 52.0}, {"date": "2020-08-28", "close": 14002.5996, "volume": 23.0}, {"date": "2020-08-31", "close": 13750.6248, "volume": 35.0}, {"date": "2020-09-01", "close": 13750.6248, "volume": 23.0}, {"date": "2020-09-02", "close": 13534.6464, "volume": 41.0}, {"date": "2020-09-03", "close": 12274.7724, "volume": 106.0}, {"date": "2020-09-04", "close": 11824.8174, "volume": 45.0}, {"date": "2020-09-08", "close": 11698.83, "volume": 17.0}, {"date": "2020-09-09", "close": 11878.812, "volume": 14.0}, {"date": "2020-09-10", "close": 12166.7832, "volume": 54.0}, {"date": "2020-09-11", "close": 11914.8084, "volume": 13.0}, {"date": "2020-09-14", "close": 12058.794, "volume": 21.0}, {"date": "2020-09-15", "close": 12418.758, "volume": 20.0}, {"date": "2020-09-16", "close": 12454.7544, "volume": 17.0}, {"date": "2020-09-17", "close": 13570.6428, "volume": 145.0}, {"date": "2020-09-18", "close": 13462.6536, "volume": 42.0}, {"date": "2020-09-21", "close": 12814.7184, "volume": 29.0}, {"date": "2020-09-22", "close": 12454.7544, "volume": 17.0}, {"date": "2020-09-23", "close": 12022.7976, "volume": 13.0}, {"date": "2020-09-24", "close": 11986.8012, "volume": 32.0}, {"date": "2020-09-25", "close": 12346.7652, "volume": 18.0}, {"date": "2020-09-28", "close": 12526.7472, "volume": 24.0}, {"date": "2020-09-29", "close": 13318.668, "volume": 65.0}, {"date": "2020-09-30", "close": 13138.686, "volume": 14.0}, {"date": "2020-10-01", "close": 12850.7148, "volume": 16.0}, {"date": "2020-10-02", "close": 13210.6788, "volume": 15.0}, {"date": "2020-10-05", "close": 13678.632, "volume": 27.0}, {"date": "2020-10-06", "close": 14578.542, "volume": 279.0}, {"date": "2020-10-07", "close": 14470.5528, "volume": 36.0}, {"date": "2020-10-08", "close": 14290.5708, "volume": 50.0}, {"date": "2020-10-09", "close": 14182.5816, "volume": 22.0}, {"date": "2020-10-12", "close": 14146.5852, "volume": 24.0}, {"date": "2020-10-13", "close": 14542.5456, "volume": 17.0}, {"date": "2020-10-14", "close": 14848.515, "volume": 135.0}, {"date": "2020-10-15", "close": 14470.5528, "volume": 26.0}, {"date": "2020-10-16", "close": 14002.5996, "volume": 42.0}, {"date": "2020-10-19", "close": 14506.5492, "volume": 92.0}, {"date": "2020-10-20", "close": 14578.542, "volume": 18.0}, {"date": "2020-10-21", "close": 14663.1336, "volume": 14.0}, {"date": "2020-10-22", "close": 14722.5276, "volume": 22.0}, {"date": "2020-10-23", "close": 13570.6428, "volume": 99.0}, {"date": "2020-10-26", "close": 12184.7814, "volume": 213.0}, {"date": "2020-10-27", "close": 12166.7832, "volume": 22.0}, {"date": "2020-10-28", "close": 11554.8444, "volume": 38.0}, {"date": "2020-10-29", "close": 12310.7688, "volume": 25.0}, {"date": "2020-10-30", "close": 11734.8264, "volume": 13.0}, {"date": "2020-11-02", "close": 11662.8336, "volume": 16.0}, {"date": "2020-11-03", "close": 11806.8192, "volume": 4.0}, {"date": "2020-11-04", "close": 11734.8264, "volume": 7.0}, {"date": "2020-11-05", "close": 11806.8192, "volume": 8.0}, {"date": "2020-11-06", "close": 11770.8228, "volume": 8.0}, {"date": "2020-11-09", "close": 11986.8012, "volume": 15.0}, {"date": "2020-11-10", "close": 12166.7832, "volume": 16.0}, {"date": "2020-11-11", "close": 12634.7364, "volume": 22.0}, {"date": "2020-11-12", "close": 12490.7508, "volume": 13.0}, {"date": "2020-11-13", "close": 12742.7256, "volume": 19.0}, {"date": "2020-11-16", "close": 12886.7112, "volume": 16.0}, {"date": "2020-11-17", "close": 12598.74, "volume": 8.0}, {"date": "2020-11-18", "close": 12778.722, "volume": 8.0}, {"date": "2020-11-19", "close": 12670.7328, "volume": 7.0}, {"date": "2020-11-20", "close": 12346.7652, "volume": 23.0}, {"date": "2020-11-23", "close": 12634.7364, "volume": 25.0}, {"date": "2020-11-24", "close": 12706.7292, "volume": 6.0}, {"date": "2020-11-25", "close": 13426.6572, "volume": 46.0}, {"date": "2020-11-27", "close": 13858.614, "volume": 27.0}, {"date": "2020-11-30", "close": 14110.5888, "volume": 36.0}, {"date": "2020-12-01", "close": 13498.65, "volume": 30.0}, {"date": "2020-12-02", "close": 14830.5168, "volume": 171.0}, {"date": "2020-12-03", "close": 14974.5024, "volume": 62.0}, {"date": "2020-12-04", "close": 15010.4988, "volume": 52.0}, {"date": "2020-12-07", "close": 15190.4808, "volume": 33.0}, {"date": "2020-12-08", "close": 15946.4052, "volume": 72.0}, {"date": "2020-12-09", "close": 15838.416, "volume": 128.0}, {"date": "2020-12-10", "close": 15910.4088, "volume": 113.0}, {"date": "2020-12-11", "close": 15550.4448, "volume": 43.0}, {"date": "2020-12-14", "close": 15442.4556, "volume": 29.0}, {"date": "2020-12-15", "close": 15982.4016, "volume": 62.0}, {"date": "2020-12-16", "close": 15370.4628, "volume": 20.0}, {"date": "2020-12-17", "close": 14866.5132, "volume": 36.0}, {"date": "2020-12-18", "close": 15226.4772, "volume": 29.0}, {"date": "2020-12-21", "close": 15406.4592, "volume": 24.0}, {"date": "2020-12-22", "close": 23037.6961, "volume": 3054.0}, {"date": "2020-12-23", "close": 30416.9581, "volume": 1025.0}, {"date": "2020-12-24", "close": 28869.1129, "volume": 171.0}, {"date": "2020-12-28", "close": 32144.7853, "volume": 227.0}, {"date": "2020-12-29", "close": 29445.0553, "volume": 148.0}, {"date": "2020-12-30", "close": 25737.4261, "volume": 216.0}, {"date": "2020-12-31", "close": 28113.1885, "volume": 79.0}, {"date": "2021-01-04", "close": 28689.1309, "volume": 78.0}, {"date": "2021-01-05", "close": 27861.2137, "volume": 55.0}, {"date": "2021-01-06", "close": 28545.1453, "volume": 47.0}, {"date": "2021-01-07", "close": 29193.0805, "volume": 31.0}, {"date": "2021-01-08", "close": 31892.8105, "volume": 126.0}, {"date": "2021-01-11", "close": 34304.5693, "volume": 131.0}, {"date": "2021-01-12", "close": 31784.8213, "volume": 72.0}, {"date": "2021-01-13", "close": 31892.8105, "volume": 49.0}, {"date": "2021-01-14", "close": 32432.7565, "volume": 54.0}, {"date": "2021-01-15", "close": 26457.3541, "volume": 289.0}, {"date": "2021-01-19", "close": 27177.2821, "volume": 130.0}, {"date": "2021-01-20", "close": 25953.4045, "volume": 58.0}, {"date": "2021-01-21", "close": 26493.3505, "volume": 34.0}, {"date": "2021-01-22", "close": 26745.3253, "volume": 40.0}, {"date": "2021-01-25", "close": 26457.3541, "volume": 86.0}, {"date": "2021-01-26", "close": 27213.2785, "volume": 60.0}, {"date": "2021-01-27", "close": 26601.3397, "volume": 111.0}, {"date": "2021-01-28", "close": 27357.2641, "volume": 144.0}, {"date": "2021-01-29", "close": 25305.4693, "volume": 54.0}, {"date": "2021-02-01", "close": 26457.3541, "volume": 188.0}, {"date": "2021-02-02", "close": 26097.3901, "volume": 58.0}, {"date": "2021-02-03", "close": 25233.4765, "volume": 77.0}, {"date": "2021-02-04", "close": 27537.2461, "volume": 127.0}, {"date": "2021-02-05", "close": 31748.8249, "volume": 1893.0}, {"date": "2021-02-08", "close": 32936.7061, "volume": 536.0}, {"date": "2021-02-09", "close": 36572.3425, "volume": 2748.0}, {"date": "2021-02-10", "close": 34016.5981, "volume": 526.0}, {"date": "2021-02-11", "close": 34880.5117, "volume": 292.0}, {"date": "2021-02-12", "close": 32828.7169, "volume": 166.0}, {"date": "2021-02-16", "close": 32900.7097, "volume": 183.0}, {"date": "2021-02-17", "close": 32216.7781, "volume": 157.0}, {"date": "2021-02-18", "close": 29193.0805, "volume": 176.0}, {"date": "2021-02-19", "close": 30632.9365, "volume": 194.0}, {"date": "2021-02-22", "close": 27933.2065, "volume": 101.0}, {"date": "2021-02-23", "close": 26133.3865, "volume": 245.0}, {"date": "2021-02-24", "close": 26673.3325, "volume": 158.0}, {"date": "2021-02-25", "close": 25197.4801, "volume": 144.0}, {"date": "2021-02-26", "close": 24837.5161, "volume": 110.0}, {"date": "2021-03-01", "close": 26889.3109, "volume": 107.0}, {"date": "2021-03-02", "close": 26529.3469, "volume": 52.0}, {"date": "2021-03-03", "close": 24333.5665, "volume": 145.0}, {"date": "2021-03-04", "close": 21957.8041, "volume": 171.0}, {"date": "2021-03-05", "close": 22209.7789, "volume": 88.0}, {"date": "2021-03-08", "close": 21777.8221, "volume": 105.0}, {"date": "2021-03-09", "close": 25953.4045, "volume": 298.0}, {"date": "2021-03-10", "close": 25953.4045, "volume": 121.0}, {"date": "2021-03-11", "close": 28329.1669, "volume": 259.0}, {"date": "2021-03-12", "close": 27177.2821, "volume": 341.0}, {"date": "2021-03-15", "close": 31280.8717, "volume": 342.0}, {"date": "2021-03-16", "close": 29733.0265, "volume": 139.0}, {"date": "2021-03-17", "close": 30020.9977, "volume": 44.0}, {"date": "2021-03-18", "close": 29337.0661, "volume": 50.0}, {"date": "2021-03-19", "close": 30200.9797, "volume": 72.0}, {"date": "2021-03-22", "close": 28653.1345, "volume": 33.0}, {"date": "2021-03-23", "close": 27825.2173, "volume": 32.0}, {"date": "2021-03-24", "close": 26025.3973, "volume": 26.0}, {"date": "2021-03-25", "close": 26745.3253, "volume": 73.0}, {"date": "2021-03-26", "close": 26637.3361, "volume": 33.0}, {"date": "2021-03-29", "close": 24297.5701, "volume": 44.0}, {"date": "2021-03-30", "close": 24045.5953, "volume": 38.0}, {"date": "2021-03-31", "close": 25593.4405, "volume": 26.0}, {"date": "2021-04-01", "close": 26925.3073, "volume": 45.0}, {"date": "2021-04-05", "close": 25269.4729, "volume": 24.0}, {"date": "2021-04-06", "close": 25845.4153, "volume": 35.0}, {"date": "2021-04-07", "close": 25737.4261, "volume": 29.0}, {"date": "2021-04-08", "close": 27213.2785, "volume": 63.0}, {"date": "2021-04-09", "close": 26637.3361, "volume": 56.0}, {"date": "2021-04-12", "close": 25629.4369, "volume": 54.0}, {"date": "2021-04-13", "close": 24693.5305, "volume": 18.0}, {"date": "2021-04-14", "close": 25305.4693, "volume": 19.0}, {"date": "2021-04-15", "close": 24549.5449, "volume": 20.0}, {"date": "2021-04-16", "close": 23469.6529, "volume": 28.0}, {"date": "2021-04-19", "close": 23325.6673, "volume": 27.0}, {"date": "2021-04-20", "close": 23109.6889, "volume": 34.0}, {"date": "2021-04-21", "close": 24981.5017, "volume": 98.0}, {"date": "2021-04-22", "close": 24441.5557, "volume": 21.0}, {"date": "2021-04-23", "close": 24621.5377, "volume": 12.0}, {"date": "2021-04-26", "close": 26061.3937, "volume": 15.0}, {"date": "2021-04-27", "close": 25737.4261, "volume": 10.0}, {"date": "2021-04-28", "close": 26025.3973, "volume": 9.0}, {"date": "2021-04-29", "close": 25593.4405, "volume": 92.0}, {"date": "2021-04-30", "close": 25593.4405, "volume": 189.0}, {"date": "2021-05-03", "close": 25485.4513, "volume": 49.0}, {"date": "2021-05-04", "close": 25233.4765, "volume": 91.0}, {"date": "2021-05-05", "close": 24513.5485, "volume": 38.0}, {"date": "2021-05-06", "close": 23577.6421, "volume": 25.0}, {"date": "2021-05-07", "close": 24081.5917, "volume": 20.0}, {"date": "2021-05-10", "close": 23793.6205, "volume": 22.0}, {"date": "2021-05-11", "close": 24297.5701, "volume": 44.0}, {"date": "2021-05-12", "close": 22929.7069, "volume": 39.0}, {"date": "2021-05-13", "close": 23613.6385, "volume": 33.0}, {"date": "2021-05-14", "close": 24441.5557, "volume": 38.0}, {"date": "2021-05-17", "close": 25413.4585, "volume": 12.0}, {"date": "2021-05-18", "close": 27537.2461, "volume": 120.0}, {"date": "2021-05-19", "close": 27069.2929, "volume": 41.0}, {"date": "2021-05-20", "close": 27573.2425, "volume": 26.0}, {"date": "2021-05-21", "close": 27789.2209, "volume": 44.0}, {"date": "2021-05-24", "close": 26061.3937, "volume": 31.0}, {"date": "2021-05-25", "close": 25737.4261, "volume": 14.0}, {"date": "2021-05-26", "close": 25341.4657, "volume": 51.0}, {"date": "2021-05-27", "close": 25593.4405, "volume": 64.0}, {"date": "2021-05-28", "close": 25809.4189, "volume": 29.0}, {"date": "2021-06-01", "close": 26277.3721, "volume": 19.0}, {"date": "2021-06-02", "close": 25413.4585, "volume": 18.0}, {"date": "2021-06-03", "close": 24693.5305, "volume": 38.0}, {"date": "2021-06-04", "close": 24333.5665, "volume": 23.0}, {"date": "2021-06-07", "close": 25161.4837, "volume": 18.0}, {"date": "2021-06-08", "close": 24801.5197, "volume": 28.0}, {"date": "2021-06-09", "close": 25197.4801, "volume": 37.0}, {"date": "2021-06-10", "close": 25053.4945, "volume": 22.0}, {"date": "2021-06-11", "close": 25269.4729, "volume": 36.0}, {"date": "2021-06-14", "close": 25377.4621, "volume": 17.0}, {"date": "2021-06-15", "close": 24081.5917, "volume": 34.0}, {"date": "2021-06-16", "close": 22893.7105, "volume": 38.0}, {"date": "2021-06-17", "close": 22137.7861, "volume": 21.0}, {"date": "2021-06-18", "close": 22425.7573, "volume": 34.0}, {"date": "2021-06-21", "close": 22461.7537, "volume": 13.0}, {"date": "2021-06-22", "close": 22569.7429, "volume": 13.0}, {"date": "2021-06-23", "close": 23397.6601, "volume": 12.0}, {"date": "2021-06-24", "close": 23109.6889, "volume": 11.0}, {"date": "2021-06-25", "close": 23577.6421, "volume": 21.0}, {"date": "2021-06-28", "close": 23109.6889, "volume": 12.0}, {"date": "2021-06-29", "close": 21957.8041, "volume": 22.0}, {"date": "2021-06-30", "close": 21309.8689, "volume": 30.0}, {"date": "2021-07-01", "close": 21453.8545, "volume": 12.0}, {"date": "2021-07-02", "close": 20769.9229, "volume": 19.0}, {"date": "2021-07-06", "close": 20445.9553, "volume": 22.0}, {"date": "2021-07-07", "close": 19798.02, "volume": 14.0}, {"date": "2021-07-08", "close": 19978.002, "volume": 9.0}, {"date": "2021-07-09", "close": 20877.9121, "volume": 15.0}, {"date": "2021-07-12", "close": 21345.8653, "volume": 30.0}, {"date": "2021-07-13", "close": 20049.9949, "volume": 34.0}, {"date": "2021-07-14", "close": 19330.0668, "volume": 19.0}, {"date": "2021-07-15", "close": 19006.0992, "volume": 18.0}, {"date": "2021-07-16", "close": 18646.1352, "volume": 37.0}, {"date": "2021-07-19", "close": 17890.2108, "volume": 42.0}, {"date": "2021-07-20", "close": 18862.1136, "volume": 28.0}, {"date": "2021-07-21", "close": 19726.0272, "volume": 12.0}, {"date": "2021-07-22", "close": 19582.0416, "volume": 13.0}, {"date": "2021-07-23", "close": 19762.0236, "volume": 20.0}, {"date": "2021-07-26", "close": 19114.0884, "volume": 10.0}, {"date": "2021-07-27", "close": 18250.1748, "volume": 50.0}, {"date": "2021-07-28", "close": 18358.164, "volume": 45.0}, {"date": "2021-07-29", "close": 18322.1676, "volume": 18.0}, {"date": "2021-07-30", "close": 17854.2144, "volume": 14.0}, {"date": "2021-08-02", "close": 18754.1244, "volume": 47.0}, {"date": "2021-08-03", "close": 17998.2, "volume": 18.0}, {"date": "2021-08-04", "close": 17962.2036, "volume": 7.0}, {"date": "2021-08-05", "close": 18286.1712, "volume": 10.0}, {"date": "2021-08-06", "close": 18286.1712, "volume": 8.0}, {"date": "2021-08-09", "close": 18682.1316, "volume": 12.0}, {"date": "2021-08-10", "close": 18970.1028, "volume": 16.0}, {"date": "2021-08-11", "close": 18790.1208, "volume": 16.0}, {"date": "2021-08-12", "close": 18142.1856, "volume": 19.0}, {"date": "2021-08-13", "close": 17638.236, "volume": 49.0}, {"date": "2021-08-16", "close": 17098.29, "volume": 22.0}, {"date": "2021-08-17", "close": 17134.2864, "volume": 13.0}, {"date": "2021-08-18", "close": 17458.254, "volume": 37.0}, {"date": "2021-08-19", "close": 16342.3656, "volume": 40.0}, {"date": "2021-08-20", "close": 16486.3512, "volume": 18.0}, {"date": "2021-08-23", "close": 17710.2288, "volume": 10.0}, {"date": "2021-08-24", "close": 18034.1964, "volume": 8.0}, {"date": "2021-08-25", "close": 18430.1568, "volume": 41.0}, {"date": "2021-08-26", "close": 19078.092, "volume": 37.0}, {"date": "2021-08-27", "close": 19402.0596, "volume": 17.0}, {"date": "2021-08-30", "close": 19798.02, "volume": 9.0}, {"date": "2021-08-31", "close": 19582.0416, "volume": 132.0}, {"date": "2021-09-01", "close": 20337.9661, "volume": 35.0}, {"date": "2021-09-02", "close": 20517.9481, "volume": 58.0}, {"date": "2021-09-03", "close": 21669.8329, "volume": 44.0}, {"date": "2021-09-07", "close": 20697.9301, "volume": 16.0}, {"date": "2021-09-08", "close": 20589.9409, "volume": 13.0}, {"date": "2021-09-09", "close": 20733.9265, "volume": 16.0}, {"date": "2021-09-10", "close": 20193.9805, "volume": 10.0}, {"date": "2021-09-13", "close": 19762.0236, "volume": 23.0}, {"date": "2021-09-14", "close": 19042.0956, "volume": 10.0}, {"date": "2021-09-15", "close": 21273.8725, "volume": 195.0}, {"date": "2021-09-16", "close": 20805.9193, "volume": 54.0}, {"date": "2021-09-17", "close": 20625.9373, "volume": 24.0}, {"date": "2021-09-20", "close": 18826.1172, "volume": 22.0}, {"date": "2021-09-21", "close": 19294.0704, "volume": 32.0}, {"date": "2021-09-22", "close": 18826.1172, "volume": 25.0}, {"date": "2021-09-23", "close": 19006.0992, "volume": 28.0}, {"date": "2021-09-24", "close": 19438.056, "volume": 18.0}, {"date": "2021-09-27", "close": 19978.002, "volume": 14.0}, {"date": "2021-09-28", "close": 20229.9769, "volume": 288.0}, {"date": "2021-09-29", "close": 20301.9697, "volume": 54.0}, {"date": "2021-09-30", "close": 18970.1028, "volume": 64.0}, {"date": "2021-10-01", "close": 19546.0452, "volume": 79.0}, {"date": "2021-10-04", "close": 19150.0848, "volume": 26.0}, {"date": "2021-10-05", "close": 19006.0992, "volume": 21.0}, {"date": "2021-10-06", "close": 19474.0524, "volume": 27.0}, {"date": "2021-10-07", "close": 19222.0776, "volume": 28.0}, {"date": "2021-10-08", "close": 19078.092, "volume": 11.0}, {"date": "2021-10-11", "close": 19510.0488, "volume": 31.0}, {"date": "2021-10-12", "close": 19582.0416, "volume": 12.0}, {"date": "2021-10-13", "close": 20589.9409, "volume": 54.0}, {"date": "2021-10-14", "close": 20553.9445, "volume": 15.0}, {"date": "2021-10-15", "close": 20049.9949, "volume": 11.0}, {"date": "2021-10-18", "close": 19294.0704, "volume": 18.0}, {"date": "2021-10-19", "close": 19150.0848, "volume": 11.0}, {"date": "2021-10-20", "close": 18718.128, "volume": 16.0}, {"date": "2021-10-21", "close": 18862.1136, "volume": 25.0}, {"date": "2021-10-22", "close": 18106.1892, "volume": 11.0}, {"date": "2021-10-25", "close": 17638.236, "volume": 16.0}, {"date": "2021-10-26", "close": 17890.2108, "volume": 11.0}, {"date": "2021-10-27", "close": 17494.2504, "volume": 17.0}, {"date": "2021-10-28", "close": 17674.2324, "volume": 3.0}, {"date": "2021-10-29", "close": 17674.2324, "volume": 14.0}, {"date": "2021-11-01", "close": 18070.1928, "volume": 11.0}, {"date": "2021-11-02", "close": 18502.1496, "volume": 15.0}, {"date": "2021-11-03", "close": 18106.1892, "volume": 8.0}, {"date": "2021-11-04", "close": 18250.1748, "volume": 5.0}, {"date": "2021-11-05", "close": 17854.2144, "volume": 36.0}, {"date": "2021-11-08", "close": 18322.1676, "volume": 5.0}, {"date": "2021-11-09", "close": 17944.2054, "volume": 9.0}, {"date": "2021-11-10", "close": 18358.164, "volume": 52.0}, {"date": "2021-11-11", "close": 18178.182, "volume": 22.0}, {"date": "2021-11-12", "close": 17566.2432, "volume": 9.0}, {"date": "2021-11-15", "close": 17206.2792, "volume": 13.0}, {"date": "2021-11-16", "close": 16990.3008, "volume": 4.0}, {"date": "2021-11-17", "close": 16810.3188, "volume": 10.0}, {"date": "2021-11-18", "close": 15406.4592, "volume": 34.0}, {"date": "2021-11-19", "close": 15154.4844, "volume": 47.0}, {"date": "2021-11-22", "close": 14146.5852, "volume": 40.0}, {"date": "2021-11-23", "close": 13534.6464, "volume": 34.0}, {"date": "2021-11-24", "close": 13822.6176, "volume": 19.0}, {"date": "2021-11-26", "close": 13858.614, "volume": 9.0}, {"date": "2021-11-29", "close": 13606.6392, "volume": 38.0}, {"date": "2021-11-30", "close": 12886.7112, "volume": 73.0}, {"date": "2021-12-01", "close": 12598.74, "volume": 71.0}, {"date": "2021-12-02", "close": 12526.7472, "volume": 45.0}, {"date": "2021-12-03", "close": 11662.8336, "volume": 19.0}, {"date": "2021-12-06", "close": 12022.7976, "volume": 23.0}, {"date": "2021-12-07", "close": 12850.7148, "volume": 34.0}, {"date": "2021-12-08", "close": 13714.6284, "volume": 24.0}, {"date": "2021-12-09", "close": 13354.6644, "volume": 28.0}, {"date": "2021-12-10", "close": 12814.7184, "volume": 8.0}, {"date": "2021-12-13", "close": 12418.758, "volume": 26.0}, {"date": "2021-12-14", "close": 12094.7904, "volume": 13.0}, {"date": "2021-12-15", "close": 12094.7904, "volume": 21.0}, {"date": "2021-12-16", "close": 12130.7868, "volume": 17.0}, {"date": "2021-12-17", "close": 12166.7832, "volume": 22.0}, {"date": "2021-12-20", "close": 12022.7976, "volume": 12.0}, {"date": "2021-12-21", "close": 13066.6932, "volume": 38.0}, {"date": "2021-12-22", "close": 13462.6536, "volume": 11.0}, {"date": "2021-12-23", "close": 14398.56, "volume": 58.0}, {"date": "2021-12-27", "close": 13714.6284, "volume": 39.0}, {"date": "2021-12-28", "close": 13786.6212, "volume": 44.0}, {"date": "2021-12-29", "close": 13678.632, "volume": 44.0}, {"date": "2021-12-30", "close": 13966.6032, "volume": 46.0}, {"date": "2021-12-31", "close": 14002.5996, "volume": 49.0}, {"date": "2022-01-03", "close": 16018.398, "volume": 48.0}, {"date": "2022-01-04", "close": 14650.5348, "volume": 24.0}, {"date": "2022-01-05", "close": 14866.5132, "volume": 34.0}, {"date": "2022-01-06", "close": 14326.5672, "volume": 63.0}, {"date": "2022-01-07", "close": 14074.5924, "volume": 27.0}, {"date": "2022-01-10", "close": 13210.6788, "volume": 22.0}, {"date": "2022-01-11", "close": 13210.6788, "volume": 9.0}, {"date": "2022-01-12", "close": 13174.6824, "volume": 13.0}, {"date": "2022-01-13", "close": 13138.686, "volume": 13.0}, {"date": "2022-01-14", "close": 13030.6968, "volume": 15.0}, {"date": "2022-01-18", "close": 12742.7256, "volume": 11.0}, {"date": "2022-01-19", "close": 11950.8048, "volume": 16.0}, {"date": "2022-01-20", "close": 11626.8372, "volume": 19.0}, {"date": "2022-01-21", "close": 11266.8732, "volume": 19.0}, {"date": "2022-01-24", "close": 11014.8984, "volume": 41.0}, {"date": "2022-01-25", "close": 11230.8768, "volume": 18.0}, {"date": "2022-01-26", "close": 11518.848, "volume": 15.0}, {"date": "2022-01-27", "close": 11302.8696, "volume": 15.0}, {"date": "2022-01-28", "close": 11086.8912, "volume": 12.0}, {"date": "2022-01-31", "close": 11446.8552, "volume": 11.0}, {"date": "2022-02-01", "close": 12418.758, "volume": 30.0}, {"date": "2022-02-02", "close": 12130.7868, "volume": 6.0}, {"date": "2022-02-03", "close": 11698.83, "volume": 3.0}, {"date": "2022-02-04", "close": 11698.83, "volume": 7.0}, {"date": "2022-02-07", "close": 12094.7904, "volume": 8.0}, {"date": "2022-02-08", "close": 12526.7472, "volume": 4.0}, {"date": "2022-02-09", "close": 13498.65, "volume": 24.0}, {"date": "2022-02-10", "close": 13210.6788, "volume": 13.0}, {"date": "2022-02-11", "close": 12310.7688, "volume": 21.0}, {"date": "2022-02-14", "close": 12562.7436, "volume": 11.0}, {"date": "2022-02-15", "close": 13282.6716, "volume": 4.0}, {"date": "2022-02-16", "close": 13534.6464, "volume": 6.0}, {"date": "2022-02-17", "close": 13318.668, "volume": 5.0}, {"date": "2022-02-18", "close": 12095.1504, "volume": 12.0}, {"date": "2022-02-22", "close": 12166.7832, "volume": 4.0}, {"date": "2022-02-23", "close": 11590.8408, "volume": 9.0}, {"date": "2022-02-24", "close": 11482.8516, "volume": 20.0}, {"date": "2022-02-25", "close": 12058.794, "volume": 10.0}, {"date": "2022-02-28", "close": 11698.83, "volume": 4.0}, {"date": "2022-03-01", "close": 12238.776, "volume": 12.0}, {"date": "2022-03-02", "close": 12310.7688, "volume": 19.0}, {"date": "2022-03-03", "close": 12238.776, "volume": 14.0}, {"date": "2022-03-04", "close": 12598.74, "volume": 14.0}, {"date": "2022-03-07", "close": 11950.8048, "volume": 12.0}, {"date": "2022-03-08", "close": 11878.812, "volume": 8.0}, {"date": "2022-03-09", "close": 11914.8084, "volume": 21.0}, {"date": "2022-03-10", "close": 11014.8984, "volume": 12.0}, {"date": "2022-03-11", "close": 10582.9416, "volume": 11.0}, {"date": "2022-03-14", "close": 10042.9956, "volume": 6.0}, {"date": "2022-03-15", "close": 9755.0244, "volume": 5.0}, {"date": "2022-03-16", "close": 10186.9812, "volume": 3.0}, {"date": "2022-03-17", "close": 10870.9128, "volume": 8.0}, {"date": "2022-03-18", "close": 11014.8984, "volume": 13.0}, {"date": "2022-03-21", "close": 11698.83, "volume": 9.0}, {"date": "2022-03-22", "close": 11806.8192, "volume": 14.0}, {"date": "2022-03-23", "close": 11626.8372, "volume": 10.0}, {"date": "2022-03-24", "close": 11410.8588, "volume": 6.0}, {"date": "2022-03-25", "close": 11482.8516, "volume": 4.0}, {"date": "2022-03-28", "close": 11338.866, "volume": 5.0}, {"date": "2022-03-29", "close": 11626.8372, "volume": 7.0}, {"date": "2022-03-30", "close": 11554.8444, "volume": 5.0}, {"date": "2022-03-31", "close": 10978.902, "volume": 4.0}, {"date": "2022-04-01", "close": 11194.8804, "volume": 3.0}, {"date": "2022-04-04", "close": 11050.8948, "volume": 11.0}, {"date": "2022-04-05", "close": 10690.9308, "volume": 8.0}, {"date": "2022-04-06", "close": 10474.9524, "volume": 10.0}, {"date": "2022-04-07", "close": 10366.9632, "volume": 6.0}, {"date": "2022-04-08", "close": 10186.9812, "volume": 4.0}, {"date": "2022-04-11", "close": 9791.0208, "volume": 11.0}, {"date": "2022-04-12", "close": 8459.154, "volume": 1202.0}, {"date": "2022-04-13", "close": 7379.262, "volume": 198.0}, {"date": "2022-04-14", "close": 7379.262, "volume": 84.0}, {"date": "2022-04-18", "close": 7163.2836, "volume": 52.0}, {"date": "2022-04-19", "close": 7271.2728, "volume": 13.0}, {"date": "2022-04-20", "close": 7343.2656, "volume": 13.0}, {"date": "2022-04-21", "close": 7199.28, "volume": 22.0}, {"date": "2022-04-22", "close": 7019.298, "volume": 39.0}, {"date": "2022-04-25", "close": 7199.28, "volume": 25.0}, {"date": "2022-04-26", "close": 6983.3016, "volume": 5.0}, {"date": "2022-04-27", "close": 6911.3088, "volume": 6.0}, {"date": "2022-04-28", "close": 7271.2728, "volume": 19.0}, {"date": "2022-04-29", "close": 6731.3268, "volume": 17.0}, {"date": "2022-05-02", "close": 6803.3196, "volume": 34.0}, {"date": "2022-05-03", "close": 6875.3124, "volume": 2.0}, {"date": "2022-05-04", "close": 7091.2908, "volume": 18.0}, {"date": "2022-05-05", "close": 6587.3412, "volume": 13.0}, {"date": "2022-05-06", "close": 6299.37, "volume": 10.0}, {"date": "2022-05-09", "close": 5291.4708, "volume": 16.0}, {"date": "2022-05-10", "close": 5363.4636, "volume": 23.0}, {"date": "2022-05-11", "close": 4751.5248, "volume": 27.0}, {"date": "2022-05-12", "close": 5039.496, "volume": 13.0}, {"date": "2022-05-13", "close": 5003.4996, "volume": 25.0}, {"date": "2022-05-16", "close": 5111.4888, "volume": 43.0}, {"date": "2022-05-17", "close": 5255.4744, "volume": 40.0}, {"date": "2022-05-18", "close": 4859.514, "volume": 14.0}, {"date": "2022-05-19", "close": 5039.496, "volume": 18.0}, {"date": "2022-05-20", "close": 4967.5032, "volume": 6.0}, {"date": "2022-05-23", "close": 4859.514, "volume": 8.0}, {"date": "2022-05-24", "close": 4614.0186, "volume": 511.0}, {"date": "2022-05-25", "close": 4355.5644, "volume": 87.0}, {"date": "2022-05-26", "close": 4499.55, "volume": 49.0}, {"date": "2022-05-27", "close": 4355.5644, "volume": 55.0}, {"date": "2022-05-31", "close": 4319.568, "volume": 109.0}, {"date": "2022-06-01", "close": 4319.568, "volume": 78.0}, {"date": "2022-06-02", "close": 4067.5932, "volume": 129.0}, {"date": "2022-06-03", "close": 4283.5716, "volume": 91.0}, {"date": "2022-06-06", "close": 4319.568, "volume": 36.0}, {"date": "2022-06-07", "close": 4391.5608, "volume": 79.0}, {"date": "2022-06-08", "close": 4571.5428, "volume": 129.0}, {"date": "2022-06-09", "close": 4499.55, "volume": 43.0}, {"date": "2022-06-10", "close": 4355.5644, "volume": 52.0}, {"date": "2022-06-13", "close": 3995.6004, "volume": 74.0}, {"date": "2022-06-14", "close": 3995.6004, "volume": 26.0}, {"date": "2022-06-15", "close": 4031.5968, "volume": 52.0}, {"date": "2022-06-16", "close": 4247.5752, "volume": 66.0}, {"date": "2022-06-17", "close": 4679.532, "volume": 205.0}, {"date": "2022-06-21", "close": 5039.496, "volume": 242.0}, {"date": "2022-06-22", "close": 4895.5104, "volume": 165.0}, {"date": "2022-06-23", "close": 5039.496, "volume": 266.0}, {"date": "2022-06-24", "close": 4967.5032, "volume": 249.0}, {"date": "2022-06-27", "close": 5003.4996, "volume": 214.0}, {"date": "2022-06-28", "close": 5291.4708, "volume": 492.0}, {"date": "2022-06-29", "close": 5327.4672, "volume": 548.0}, {"date": "2022-06-30", "close": 3887.6112, "volume": 919.0}, {"date": "2022-07-01", "close": 3995.6004, "volume": 454.0}, {"date": "2022-07-05", "close": 4103.5896, "volume": 342.0}, {"date": "2022-07-06", "close": 3887.6112, "volume": 261.0}, {"date": "2022-07-07", "close": 4175.5824, "volume": 250.0}, {"date": "2022-07-08", "close": 4211.5788, "volume": 170.0}, {"date": "2022-07-11", "close": 4139.586, "volume": 146.0}, {"date": "2022-07-12", "close": 4283.5716, "volume": 202.0}, {"date": "2022-07-13", "close": 4175.5824, "volume": 431.0}, {"date": "2022-07-14", "close": 4283.5716, "volume": 201.0}, {"date": "2022-07-15", "close": 4391.5608, "volume": 217.0}, {"date": "2022-07-18", "close": 4535.5464, "volume": 822.0}, {"date": "2022-07-19", "close": 5471.4528, "volume": 985.0}, {"date": "2022-07-20", "close": 5111.4888, "volume": 1085.0}, {"date": "2022-07-21", "close": 5147.4852, "volume": 465.0}, {"date": "2022-07-22", "close": 4751.5248, "volume": 239.0}, {"date": "2022-07-25", "close": 4355.5644, "volume": 311.0}, {"date": "2022-07-26", "close": 4211.5788, "volume": 160.0}, {"date": "2022-07-27", "close": 3959.604, "volume": 191.0}, {"date": "2022-07-28", "close": 4031.5968, "volume": 129.0}, {"date": "2022-07-29", "close": 4103.5896, "volume": 122.0}, {"date": "2022-08-01", "close": 4067.5932, "volume": 219.0}, {"date": "2022-08-02", "close": 3995.6004, "volume": 199.0}, {"date": "2022-08-03", "close": 4175.5824, "volume": 257.0}, {"date": "2022-08-04", "close": 4463.5536, "volume": 293.0}, {"date": "2022-08-05", "close": 4211.5788, "volume": 202.0}, {"date": "2022-08-08", "close": 4859.514, "volume": 363.0}, {"date": "2022-08-09", "close": 4697.5302, "volume": 200.0}, {"date": "2022-08-10", "close": 4787.5212, "volume": 381.0}, {"date": "2022-08-11", "close": 6047.3952, "volume": 2841.0}, {"date": "2022-08-12", "close": 5579.442, "volume": 689.0}, {"date": "2022-08-15", "close": 5687.4312, "volume": 287.0}, {"date": "2022-08-16", "close": 6659.334, "volume": 723.0}, {"date": "2022-08-17", "close": 7235.2764, "volume": 570.0}, {"date": "2022-08-18", "close": 6299.37, "volume": 1041.0}, {"date": "2022-08-19", "close": 5615.4384, "volume": 344.0}, {"date": "2022-08-22", "close": 5831.4168, "volume": 163.0}, {"date": "2022-08-23", "close": 5723.4276, "volume": 60.0}, {"date": "2022-08-24", "close": 6263.3736, "volume": 101.0}, {"date": "2022-08-25", "close": 5903.4096, "volume": 92.0}, {"date": "2022-08-26", "close": 6011.3988, "volume": 98.0}, {"date": "2022-08-29", "close": 5903.4096, "volume": 94.0}, {"date": "2022-08-30", "close": 5759.424, "volume": 31.0}, {"date": "2022-08-31", "close": 6047.3952, "volume": 37.0}, {"date": "2022-09-01", "close": 5615.4384, "volume": 62.0}, {"date": "2022-09-02", "close": 6083.3916, "volume": 79.0}, {"date": "2022-09-06", "close": 6119.388, "volume": 64.0}, {"date": "2022-09-07", "close": 5939.406, "volume": 31.0}, {"date": "2022-09-08", "close": 6011.3988, "volume": 57.0}, {"date": "2022-09-09", "close": 6047.3952, "volume": 58.0}, {"date": "2022-09-12", "close": 5867.4132, "volume": 63.0}, {"date": "2022-09-13", "close": 5723.4276, "volume": 76.0}, {"date": "2022-09-14", "close": 5651.4348, "volume": 32.0}, {"date": "2022-09-15", "close": 5687.4312, "volume": 47.0}, {"date": "2022-09-16", "close": 5399.46, "volume": 60.0}, {"date": "2022-09-19", "close": 4895.5104, "volume": 76.0}, {"date": "2022-09-20", "close": 4751.5248, "volume": 44.0}, {"date": "2022-09-21", "close": 5039.496, "volume": 75.0}, {"date": "2022-09-22", "close": 4787.5212, "volume": 47.0}, {"date": "2022-09-23", "close": 4427.5572, "volume": 53.0}, {"date": "2022-09-26", "close": 4463.5536, "volume": 28.0}, {"date": "2022-09-27", "close": 4535.5464, "volume": 14.0}, {"date": "2022-09-28", "close": 4931.5068, "volume": 29.0}, {"date": "2022-09-29", "close": 4751.5248, "volume": 10.0}, {"date": "2022-09-30", "close": 5255.4744, "volume": 65.0}, {"date": "2022-10-03", "close": 4967.5032, "volume": 26.0}, {"date": "2022-10-04", "close": 5003.4996, "volume": 25.0}, {"date": "2022-10-05", "close": 4895.5104, "volume": 32.0}, {"date": "2022-10-06", "close": 4931.5068, "volume": 6.0}, {"date": "2022-10-07", "close": 4607.5392, "volume": 29.0}, {"date": "2022-10-10", "close": 4535.5464, "volume": 23.0}, {"date": "2022-10-11", "close": 4391.5608, "volume": 16.0}, {"date": "2022-10-12", "close": 4355.5644, "volume": 8.0}, {"date": "2022-10-13", "close": 4499.55, "volume": 14.0}, {"date": "2022-10-14", "close": 4679.532, "volume": 11.0}, {"date": "2022-10-17", "close": 4571.5428, "volume": 13.0}, {"date": "2022-10-18", "close": 4607.5392, "volume": 23.0}, {"date": "2022-10-19", "close": 4319.568, "volume": 23.0}, {"date": "2022-10-20", "close": 4319.568, "volume": 16.0}, {"date": "2022-10-21", "close": 4319.568, "volume": 25.0}, {"date": "2022-10-24", "close": 4607.5392, "volume": 29.0}, {"date": "2022-10-25", "close": 4787.5212, "volume": 35.0}, {"date": "2022-10-26", "close": 5219.478, "volume": 70.0}, {"date": "2022-10-27", "close": 5147.4852, "volume": 15.0}, {"date": "2022-10-28", "close": 5111.4888, "volume": 26.0}, {"date": "2022-10-31", "close": 5003.4996, "volume": 20.0}, {"date": "2022-11-01", "close": 4535.5464, "volume": 33.0}, {"date": "2022-11-02", "close": 4319.568, "volume": 52.0}, {"date": "2022-11-03", "close": 4103.5896, "volume": 24.0}, {"date": "2022-11-04", "close": 4103.5896, "volume": 53.0}, {"date": "2022-11-07", "close": 4535.5464, "volume": 38.0}, {"date": "2022-11-08", "close": 4391.5608, "volume": 11.0}, {"date": "2022-11-09", "close": 4247.5752, "volume": 21.0}, {"date": "2022-11-10", "close": 4175.5824, "volume": 19.0}, {"date": "2022-11-11", "close": 4247.5752, "volume": 10.0}, {"date": "2022-11-14", "close": 4211.5788, "volume": 42.0}, {"date": "2022-11-15", "close": 4066.8733, "volume": 46.0}, {"date": "2022-11-16", "close": 3851.6148, "volume": 29.0}, {"date": "2022-11-17", "close": 3707.6292, "volume": 58.0}, {"date": "2022-11-18", "close": 3276.0324, "volume": 49.0}, {"date": "2022-11-21", "close": 3209.439, "volume": 80.0}, {"date": "2022-11-22", "close": 2970.7829, "volume": 47.0}, {"date": "2022-11-23", "close": 3203.6796, "volume": 20.0}, {"date": "2022-11-25", "close": 3009.299, "volume": 27.0}, {"date": "2022-11-28", "close": 3028.7371, "volume": 74.0}, {"date": "2022-11-29", "close": 2905.9894, "volume": 36.0}, {"date": "2022-11-30", "close": 2978.3421, "volume": 33.0}, {"date": "2022-12-01", "close": 2769.923, "volume": 61.0}, {"date": "2022-12-02", "close": 3131.6868, "volume": 53.0}, {"date": "2022-12-05", "close": 2771.7228, "volume": 58.0}, {"date": "2022-12-06", "close": 2628.4571, "volume": 24.0}, {"date": "2022-12-07", "close": 2452.4347, "volume": 28.0}, {"date": "2022-12-08", "close": 2377.2023, "volume": 45.0}, {"date": "2022-12-09", "close": 2559.704, "volume": 32.0}, {"date": "2022-12-12", "close": 2639.616, "volume": 30.0}, {"date": "2022-12-13", "close": 2627.7372, "volume": 18.0}, {"date": "2022-12-14", "close": 2663.7336, "volume": 9.0}, {"date": "2022-12-15", "close": 2768.1232, "volume": 27.0}, {"date": "2022-12-16", "close": 2749.405, "volume": 40.0}, {"date": "2022-12-19", "close": 2857.0343, "volume": 23.0}, {"date": "2022-12-20", "close": 2548.9051, "volume": 43.0}, {"date": "2022-12-21", "close": 2555.7444, "volume": 52.0}, {"date": "2022-12-22", "close": 2694.6905, "volume": 18.0}, {"date": "2022-12-23", "close": 2641.4158, "volume": 13.0}, {"date": "2022-12-27", "close": 2339.766, "volume": 39.0}, {"date": "2022-12-28", "close": 1944.8855, "volume": 125.0}, {"date": "2022-12-29", "close": 2178.1422, "volume": 41.0}, {"date": "2022-12-30", "close": 2400.9599, "volume": 29.0}, {"date": "2023-01-03", "close": 2493.1107, "volume": 15.0}, {"date": "2023-01-04", "close": 2699.37, "volume": 39.0}, {"date": "2023-01-05", "close": 2700.09, "volume": 28.0}, {"date": "2023-01-06", "close": 2724.5675, "volume": 18.0}, {"date": "2023-01-09", "close": 2562.5837, "volume": 25.0}, {"date": "2023-01-10", "close": 2753.7246, "volume": 14.0}, {"date": "2023-01-11", "close": 2818.5181, "volume": 12.0}, {"date": "2023-01-12", "close": 3131.3268, "volume": 73.0}, {"date": "2023-01-13", "close": 3455.658, "volume": 57.0}, {"date": "2023-01-17", "close": 3599.64, "volume": 19.0}, {"date": "2023-01-18", "close": 3401.2998, "volume": 15.0}, {"date": "2023-01-19", "close": 3420.7379, "volume": 16.0}, {"date": "2023-01-20", "close": 3527.6472, "volume": 13.0}, {"date": "2023-01-23", "close": 3373.9426, "volume": 21.0}, {"date": "2023-01-24", "close": 3221.6778, "volume": 15.0}, {"date": "2023-01-25", "close": 3131.6868, "volume": 19.0}, {"date": "2023-01-26", "close": 3419.658, "volume": 9.0}, {"date": "2023-01-27", "close": 3167.6832, "volume": 20.0}, {"date": "2023-01-30", "close": 3275.6724, "volume": 14.0}, {"date": "2023-01-31", "close": 3253.3546, "volume": 21.0}, {"date": "2023-02-01", "close": 3419.658, "volume": 13.0}, {"date": "2023-02-02", "close": 3923.6076, "volume": 46.0}, {"date": "2023-02-03", "close": 3815.6184, "volume": 34.0}, {"date": "2023-02-06", "close": 3635.6364, "volume": 30.0}, {"date": "2023-02-07", "close": 3743.6256, "volume": 6.0}, {"date": "2023-02-08", "close": 3779.622, "volume": 19.0}, {"date": "2023-02-09", "close": 3635.6364, "volume": 19.0}, {"date": "2023-02-10", "close": 3707.2692, "volume": 4.0}, {"date": "2023-02-13", "close": 3779.622, "volume": 43.0}, {"date": "2023-02-14", "close": 3779.622, "volume": 7.0}, {"date": "2023-02-15", "close": 3779.622, "volume": 7.0}, {"date": "2023-02-16", "close": 4139.586, "volume": 51.0}, {"date": "2023-02-17", "close": 3959.604, "volume": 10.0}, {"date": "2023-02-21", "close": 3671.6328, "volume": 20.0}, {"date": "2023-02-22", "close": 3419.658, "volume": 27.0}, {"date": "2023-02-23", "close": 3420.018, "volume": 15.0}, {"date": "2023-02-24", "close": 3322.4677, "volume": 9.0}, {"date": "2023-02-27", "close": 3031.2569, "volume": 31.0}, {"date": "2023-02-28", "close": 3023.6976, "volume": 16.0}, {"date": "2023-03-01", "close": 2778.9221, "volume": 16.0}, {"date": "2023-03-02", "close": 2904.5495, "volume": 14.0}, {"date": "2023-03-03", "close": 2771.7228, "volume": 31.0}, {"date": "2023-03-06", "close": 2694.3305, "volume": 10.0}, {"date": "2023-03-07", "close": 2623.4176, "volume": 24.0}, {"date": "2023-03-08", "close": 2627.7372, "volume": 16.0}, {"date": "2023-03-09", "close": 2591.7408, "volume": 14.0}, {"date": "2023-03-10", "close": 2350.5649, "volume": 23.0}, {"date": "2023-03-13", "close": 2290.4509, "volume": 20.0}, {"date": "2023-03-14", "close": 2267.7732, "volume": 25.0}, {"date": "2023-03-15", "close": 2215.2185, "volume": 4.0}, {"date": "2023-03-16", "close": 2196.8603, "volume": 3.0}, {"date": "2023-03-17", "close": 2346.6053, "volume": 13.0}, {"date": "2023-03-20", "close": 2160.5039, "volume": 6.0}, {"date": "2023-03-21", "close": 2159.784, "volume": 20.0}, {"date": "2023-03-22", "close": 2019.398, "volume": 10.0}, {"date": "2023-03-23", "close": 2123.7876, "volume": 4.0}, {"date": "2023-03-24", "close": 2158.3441, "volume": 25.0}, {"date": "2023-03-27", "close": 2070.8729, "volume": 10.0}, {"date": "2023-03-28", "close": 2051.7948, "volume": 9.0}, {"date": "2023-03-29", "close": 2052.1548, "volume": 6.0}, {"date": "2023-03-30", "close": 2132.7867, "volume": 33.0}, {"date": "2023-03-31", "close": 2053.5946, "volume": 10.0}, {"date": "2023-04-03", "close": 2052.1548, "volume": 5.0}, {"date": "2023-04-04", "close": 2052.1548, "volume": 7.0}, {"date": "2023-04-05", "close": 2053.2347, "volume": 30.0}, {"date": "2023-04-06", "close": 2134.2266, "volume": 7.0}, {"date": "2023-04-10", "close": 2179.942, "volume": 8.0}, {"date": "2023-04-11", "close": 2195.7804, "volume": 4.0}, {"date": "2023-04-12", "close": 2103.2697, "volume": 11.0}, {"date": "2023-04-13", "close": 2084.5515, "volume": 12.0}, {"date": "2023-04-14", "close": 2066.7333, "volume": 19.0}, {"date": "2023-04-17", "close": 2118.0282, "volume": 13.0}, {"date": "2023-04-18", "close": 2375.4024, "volume": 34.0}, {"date": "2023-04-19", "close": 2447.7552, "volume": 13.0}, {"date": "2023-04-20", "close": 2510.7489, "volume": 12.0}, {"date": "2023-04-21", "close": 2344.0856, "volume": 9.0}, {"date": "2023-04-24", "close": 2285.7714, "volume": 14.0}, {"date": "2023-04-25", "close": 2196.1404, "volume": 5.0}, {"date": "2023-04-26", "close": 2163.3836, "volume": 8.0}, {"date": "2023-04-27", "close": 2088.1512, "volume": 7.0}, {"date": "2023-04-28", "close": 2195.7804, "volume": 10.0}, {"date": "2023-05-01", "close": 2124.1476, "volume": 19.0}, {"date": "2023-05-02", "close": 2249.415, "volume": 19.0}, {"date": "2023-05-03", "close": 1979.802, "volume": 72.0}, {"date": "2023-05-04", "close": 1857.0543, "volume": 24.0}, {"date": "2023-05-05", "close": 1872.1728, "volume": 15.0}, {"date": "2023-05-08", "close": 1974.4025, "volume": 7.0}, {"date": "2023-05-09", "close": 2044.5955, "volume": 8.0}, {"date": "2023-05-10", "close": 2042.0758, "volume": 9.0}, {"date": "2023-05-11", "close": 2006.0794, "volume": 10.0}, {"date": "2023-05-12", "close": 1981.2419, "volume": 8.0}, {"date": "2023-05-15", "close": 1948.8451, "volume": 14.0}, {"date": "2023-05-16", "close": 1979.802, "volume": 7.0}, {"date": "2023-05-17", "close": 2339.766, "volume": 91.0}, {"date": "2023-05-18", "close": 2167.7032, "volume": 19.0}, {"date": "2023-05-19", "close": 2322.4877, "volume": 15.0}, {"date": "2023-05-22", "close": 2289.731, "volume": 13.0}, {"date": "2023-05-23", "close": 2440.9159, "volume": 26.0}, {"date": "2023-05-24", "close": 2440.196, "volume": 9.0}, {"date": "2023-05-25", "close": 2411.7588, "volume": 8.0}, {"date": "2023-05-26", "close": 2378.6421, "volume": 7.0}, {"date": "2023-05-30", "close": 2298.7301, "volume": 5.0}, {"date": "2023-05-31", "close": 2303.7696, "volume": 14.0}, {"date": "2023-06-01", "close": 2355.2445, "volume": 8.0}, {"date": "2023-06-02", "close": 2339.766, "volume": 4.0}, {"date": "2023-06-05", "close": 2376.4823, "volume": 9.0}, {"date": "2023-06-06", "close": 2390.161, "volume": 6.0}, {"date": "2023-06-07", "close": 2465.7534, "volume": 8.0}, {"date": "2023-06-08", "close": 2447.3952, "volume": 9.0}, {"date": "2023-06-09", "close": 2413.0151, "volume": 6.0}, {"date": "2023-06-12", "close": 2376.1224, "volume": 5.0}, {"date": "2023-06-13", "close": 2375.7624, "volume": 9.0}, {"date": "2023-06-14", "close": 2375.7624, "volume": 10.0}, {"date": "2023-06-15", "close": 2390.3409, "volume": 9.0}, {"date": "2023-06-16", "close": 2735.7264, "volume": 29.0}, {"date": "2023-06-20", "close": 2555.7444, "volume": 137.0}, {"date": "2023-06-21", "close": 2408.5119, "volume": 33.0}, {"date": "2023-06-22", "close": 2408.5191, "volume": 8.0}, {"date": "2023-06-23", "close": 2197.9402, "volume": 22.0}, {"date": "2023-06-26", "close": 2124.1476, "volume": 10.0}, {"date": "2023-06-27", "close": 2094.6305, "volume": 9.0}, {"date": "2023-06-28", "close": 2051.7948, "volume": 8.0}, {"date": "2023-06-29", "close": 2121.6278, "volume": 6.0}, {"date": "2023-06-30", "close": 2120.5479, "volume": 5.0}, {"date": "2023-07-03", "close": 2095.3504, "volume": 7.0}, {"date": "2023-07-05", "close": 2158.3441, "volume": 10.0}, {"date": "2023-07-06", "close": 2087.4312, "volume": 6.0}, {"date": "2023-07-07", "close": 2087.7912, "volume": 12.0}, {"date": "2023-07-10", "close": 2015.7984, "volume": 12.0}, {"date": "2023-07-11", "close": 2111.5452, "volume": 16.0}, {"date": "2023-07-12", "close": 2159.784, "volume": 12.0}, {"date": "2023-07-13", "close": 2159.784, "volume": 17.0}, {"date": "2023-07-14", "close": 2109.749, "volume": 18.0}, {"date": "2023-07-17", "close": 2069.793, "volume": 9.0}, {"date": "2023-07-18", "close": 2537.7462, "volume": 90.0}, {"date": "2023-07-19", "close": 2699.73, "volume": 165.0}, {"date": "2023-07-20", "close": 2519.748, "volume": 28.0}, {"date": "2023-07-21", "close": 2598.5801, "volume": 5.0}, {"date": "2023-07-24", "close": 2591.7408, "volume": 22.0}, {"date": "2023-07-25", "close": 2307.3692, "volume": 60.0}, {"date": "2023-07-26", "close": 2259.854, "volume": 19.0}, {"date": "2023-07-27", "close": 2334.3629, "volume": 10.0}, {"date": "2023-07-28", "close": 2336.1664, "volume": 7.0}, {"date": "2023-07-31", "close": 2408.1592, "volume": 17.0}, {"date": "2023-08-01", "close": 2210.179, "volume": 21.0}, {"date": "2023-08-02", "close": 2231.7768, "volume": 7.0}, {"date": "2023-08-03", "close": 2213.7786, "volume": 20.0}, {"date": "2023-08-04", "close": 2245.4554, "volume": 3.0}, {"date": "2023-08-07", "close": 2130.9869, "volume": 8.0}, {"date": "2023-08-08", "close": 2105.4294, "volume": 9.0}, {"date": "2023-08-09", "close": 1987.0013, "volume": 26.0}, {"date": "2023-08-10", "close": 1979.802, "volume": 23.0}, {"date": "2023-08-11", "close": 1911.4088, "volume": 56.0}, {"date": "2023-08-14", "close": 1817.8182, "volume": 22.0}, {"date": "2023-08-15", "close": 1684.6315, "volume": 25.0}, {"date": "2023-08-16", "close": 1688.2312, "volume": 21.0}, {"date": "2023-08-17", "close": 1547.8452, "volume": 11.0}, {"date": "2023-08-18", "close": 1605.7994, "volume": 21.0}, {"date": "2023-08-21", "close": 1620.198, "volume": 15.0}, {"date": "2023-08-22", "close": 1767.0633, "volume": 58.0}, {"date": "2023-08-23", "close": 1663.0337, "volume": 32.0}, {"date": "2023-08-24", "close": 1619.838, "volume": 30.0}, {"date": "2023-08-25", "close": 1346.2654, "volume": 115.0}, {"date": "2023-08-28", "close": 1346.2654, "volume": 48.0}, {"date": "2023-08-29", "close": 1617.3183, "volume": 108.0}, {"date": "2023-08-30", "close": 1410.6989, "volume": 51.0}, {"date": "2023-08-31", "close": 1425.4574, "volume": 46.0}, {"date": "2023-09-01", "close": 1439.856, "volume": 10.0}, {"date": "2023-09-05", "close": 1367.8632, "volume": 21.0}, {"date": "2023-09-06", "close": 1259.874, "volume": 25.0}, {"date": "2023-09-07", "close": 1223.8776, "volume": 30.0}, {"date": "2023-09-08", "close": 1108.6891, "volume": 35.0}, {"date": "2023-09-11", "close": 1062.9737, "volume": 24.0}, {"date": "2023-09-12", "close": 1043.8956, "volume": 34.0}, {"date": "2023-09-13", "close": 1008.9791, "volume": 21.0}, {"date": "2023-09-14", "close": 1035.9764, "volume": 23.0}, {"date": "2023-09-15", "close": 1169.523, "volume": 28.0}, {"date": "2023-09-18", "close": 1157.2843, "volume": 22.0}, {"date": "2023-09-19", "close": 1101.4898, "volume": 17.0}, {"date": "2023-09-20", "close": 1184.2816, "volume": 15.0}, {"date": "2023-09-21", "close": 1202.2798, "volume": 11.0}, {"date": "2023-09-22", "close": 1166.2834, "volume": 3.0}, {"date": "2023-09-25", "close": 1141.0859, "volume": 9.0}, {"date": "2023-09-26", "close": 1187.8812, "volume": 6.0}, {"date": "2023-09-27", "close": 1191.4808, "volume": 11.0}, {"date": "2023-09-28", "close": 1238.2762, "volume": 9.0}, {"date": "2023-09-29", "close": 1276.7923, "volume": 5.0}, {"date": "2023-10-02", "close": 1270.6729, "volume": 5.0}, {"date": "2023-10-03", "close": 1260.5939, "volume": 5.0}, {"date": "2023-10-04", "close": 1295.8704, "volume": 14.0}, {"date": "2023-10-05", "close": 1313.8686, "volume": 6.0}, {"date": "2023-10-06", "close": 1354.1846, "volume": 5.0}, {"date": "2023-10-09", "close": 1349.505, "volume": 10.0}, {"date": "2023-10-10", "close": 1453.8946, "volume": 26.0}, {"date": "2023-10-11", "close": 1583.8416, "volume": 104.0}, {"date": "2023-10-12", "close": 1623.4376, "volume": 69.0}, {"date": "2023-10-13", "close": 2246.1754, "volume": 181.0}, {"date": "2023-10-16", "close": 2174.1826, "volume": 92.0}, {"date": "2023-10-17", "close": 2417.8782, "volume": 144.0}, {"date": "2023-10-18", "close": 2699.73, "volume": 92.0}, {"date": "2023-10-19", "close": 2310.9689, "volume": 62.0}, {"date": "2023-10-20", "close": 2285.7714, "volume": 33.0}, {"date": "2023-10-23", "close": 2235.3764, "volume": 26.0}, {"date": "2023-10-24", "close": 2138.1862, "volume": 31.0}, {"date": "2023-10-25", "close": 1983.4016, "volume": 42.0}, {"date": "2023-10-26", "close": 1981.9618, "volume": 19.0}, {"date": "2023-10-27", "close": 2035.5964, "volume": 23.0}, {"date": "2023-10-30", "close": 2021.2015, "volume": 20.0}, {"date": "2023-10-31", "close": 1938.7661, "volume": 18.0}, {"date": "2023-11-01", "close": 2142.5093, "volume": 33.0}, {"date": "2023-11-02", "close": 2106.5561, "volume": 20.0}, {"date": "2023-11-03", "close": 2091.3908, "volume": 33.0}, {"date": "2023-11-06", "close": 2280.012, "volume": 47.0}, {"date": "2023-11-07", "close": 2110.8289, "volume": 10.0}, {"date": "2023-11-08", "close": 2079.872, "volume": 14.0}, {"date": "2023-11-09", "close": 2087.4312, "volume": 18.0}, {"date": "2023-11-10", "close": 1947.4052, "volume": 39.0}, {"date": "2023-11-13", "close": 1873.6126, "volume": 29.0}, {"date": "2023-11-14", "close": 1207.6792, "volume": 144.0}, {"date": "2023-11-15", "close": 1245.4754, "volume": 77.0}, {"date": "2023-11-16", "close": 1263.4736, "volume": 33.0}, {"date": "2023-11-17", "close": 1087.8112, "volume": 120.0}, {"date": "2023-11-20", "close": 1079.892, "volume": 74.0}, {"date": "2023-11-21", "close": 975.5024, "volume": 32.0}, {"date": "2023-11-22", "close": 1006.8193, "volume": 61.0}, {"date": "2023-11-24", "close": 1112.6487, "volume": 17.0}, {"date": "2023-11-27", "close": 1040.296, "volume": 25.0}, {"date": "2023-11-28", "close": 1073.4127, "volume": 46.0}, {"date": "2023-11-29", "close": 1069.0931, "volume": 38.0}, {"date": "2023-11-30", "close": 1079.892, "volume": 650.0}, {"date": "2023-12-01", "close": 971.5428, "volume": 125.0}, {"date": "2023-12-04", "close": 1055.8032, "volume": 54.0}, {"date": "2023-12-05", "close": 1112.2888, "volume": 45.0}, {"date": "2023-12-06", "close": 1047.4952, "volume": 57.0}, {"date": "2023-12-07", "close": 971.9028, "volume": 44.0}, {"date": "2023-12-08", "close": 975.8624, "volume": 21.0}, {"date": "2023-12-11", "close": 978.0222, "volume": 36.0}, {"date": "2023-12-12", "close": 985.9414, "volume": 54.0}, {"date": "2023-12-13", "close": 877.5922, "volume": 88.0}, {"date": "2023-12-14", "close": 889.1111, "volume": 56.0}, {"date": "2023-12-15", "close": 858.5141, "volume": 56.0}, {"date": "2023-12-18", "close": 885.5557, "volume": 1405.0}, {"date": "2023-12-19", "close": 808.7596, "volume": 621.0}, {"date": "2023-12-20", "close": 765.5617, "volume": 278.0}, {"date": "2023-12-21", "close": 863.9568, "volume": 1197.0}, {"date": "2023-12-22", "close": 657.5671, "volume": 917.0}, {"date": "2023-12-26", "close": 674.3663, "volume": 256.0}, {"date": "2023-12-27", "close": 695.9652, "volume": 627.0}, {"date": "2023-12-28", "close": 681.5659, "volume": 768.0}, {"date": "2023-12-29", "close": 640.768, "volume": 890.0}, {"date": "2024-01-02", "close": 635.9682, "volume": 294.0}, {"date": "2024-01-03", "close": 573.5713, "volume": 333.0}, {"date": "2024-01-04", "close": 545.7567, "volume": 295.0}, {"date": "2024-01-05", "close": 597.5701, "volume": 2272.0}, {"date": "2024-01-08", "close": 765.5617, "volume": 19256.0}, {"date": "2024-01-09", "close": 799.16, "volume": 3343.0}, {"date": "2024-01-10", "close": 731.9634, "volume": 1009.0}, {"date": "2024-01-11", "close": 667.1666, "volume": 754.0}, {"date": "2024-01-12", "close": 566.3717, "volume": 1179.0}, {"date": "2024-01-16", "close": 535.1732, "volume": 402.0}, {"date": "2024-01-17", "close": 501.5749, "volume": 394.0}, {"date": "2024-01-18", "close": 496.7752, "volume": 257.0}, {"date": "2024-01-19", "close": 506.3747, "volume": 170.0}, {"date": "2024-01-22", "close": 526.7737, "volume": 100.0}, {"date": "2024-01-23", "close": 518.3741, "volume": 131.0}, {"date": "2024-01-24", "close": 494.3753, "volume": 89.0}, {"date": "2024-01-25", "close": 499.175, "volume": 130.0}, {"date": "2024-01-26", "close": 508.7746, "volume": 98.0}, {"date": "2024-01-29", "close": 547.1726, "volume": 978.0}, {"date": "2024-01-30", "close": 532.7734, "volume": 761.0}, {"date": "2024-01-31", "close": 537.5731, "volume": 100.0}, {"date": "2024-02-01", "close": 527.9736, "volume": 145.0}, {"date": "2024-02-02", "close": 535.1732, "volume": 96.0}, {"date": "2024-02-05", "close": 619.169, "volume": 682.0}, {"date": "2024-02-06", "close": 602.3699, "volume": 791.0}, {"date": "2024-02-07", "close": 559.172, "volume": 124.0}, {"date": "2024-02-08", "close": 556.7722, "volume": 191.0}, {"date": "2024-02-09", "close": 547.1726, "volume": 135.0}, {"date": "2024-02-12", "close": 590.3465, "volume": 234.0}, {"date": "2024-02-13", "close": 597.5701, "volume": 128.0}, {"date": "2024-02-14", "close": 617.0091, "volume": 224.0}, {"date": "2024-02-15", "close": 639.568, "volume": 203.0}, {"date": "2024-02-16", "close": 712.5484, "volume": 305.0}, {"date": "2024-02-20", "close": 703.1648, "volume": 209.0}, {"date": "2024-02-21", "close": 651.5674, "volume": 82.0}, {"date": "2024-02-22", "close": 631.1684, "volume": 130.0}, {"date": "2024-02-23", "close": 635.9682, "volume": 52.0}, {"date": "2024-02-26", "close": 671.9664, "volume": 161.0}, {"date": "2024-02-27", "close": 652.7674, "volume": 63.0}, {"date": "2024-02-28", "close": 643.1678, "volume": 39.0}, {"date": "2024-02-29", "close": 614.3693, "volume": 134.0}, {"date": "2024-03-01", "close": 695.9652, "volume": 337.0}, {"date": "2024-03-04", "close": 647.9676, "volume": 215.0}, {"date": "2024-03-05", "close": 621.5689, "volume": 106.0}, {"date": "2024-03-06", "close": 568.7716, "volume": 282.0}, {"date": "2024-03-07", "close": 597.5701, "volume": 225.0}, {"date": "2024-03-08", "close": 633.5683, "volume": 177.0}, {"date": "2024-03-11", "close": 604.7698, "volume": 142.0}, {"date": "2024-03-12", "close": 595.3862, "volume": 64.0}, {"date": "2024-03-13", "close": 621.5689, "volume": 67.0}, {"date": "2024-03-14", "close": 598.986, "volume": 54.0}, {"date": "2024-03-15", "close": 583.1708, "volume": 107.0}, {"date": "2024-03-18", "close": 602.3699, "volume": 81.0}, {"date": "2024-03-19", "close": 563.9718, "volume": 165.0}, {"date": "2024-03-20", "close": 539.949, "volume": 205.0}, {"date": "2024-03-21", "close": 523.1738, "volume": 84.0}, {"date": "2024-03-22", "close": 525.0937, "volume": 154.0}, {"date": "2024-03-25", "close": 513.5743, "volume": 244.0}, {"date": "2024-03-26", "close": 460.777, "volume": 450.0}, {"date": "2024-03-27", "close": 470.3765, "volume": 61.0}, {"date": "2024-03-28", "close": 506.3507, "volume": 192.0}, {"date": "2024-04-01", "close": 491.9754, "volume": 92.0}, {"date": "2024-04-02", "close": 508.7746, "volume": 84.0}, {"date": "2024-04-03", "close": 525.5737, "volume": 90.0}, {"date": "2024-04-04", "close": 526.2217, "volume": 16.0}, {"date": "2024-04-05", "close": 503.9748, "volume": 75.0}, {"date": "2024-04-08", "close": 506.3747, "volume": 104.0}, {"date": "2024-04-09", "close": 506.3747, "volume": 24.0}, {"date": "2024-04-10", "close": 491.9754, "volume": 160.0}, {"date": "2024-04-11", "close": 465.5767, "volume": 101.0}, {"date": "2024-04-12", "close": 422.3789, "volume": 123.0}, {"date": "2024-04-15", "close": 376.7812, "volume": 162.0}, {"date": "2024-04-16", "close": 400.78, "volume": 204.0}, {"date": "2024-04-17", "close": 470.3765, "volume": 480.0}, {"date": "2024-04-18", "close": 443.9778, "volume": 158.0}, {"date": "2024-04-19", "close": 427.1786, "volume": 43.0}, {"date": "2024-04-22", "close": 419.979, "volume": 106.0}, {"date": "2024-04-23", "close": 429.5785, "volume": 118.0}, {"date": "2024-04-24", "close": 551.9484, "volume": 2296.0}, {"date": "2024-04-25", "close": 383.9808, "volume": 14541.0}, {"date": "2024-04-26", "close": 362.3819, "volume": 757.0}, {"date": "2024-04-29", "close": 326.3837, "volume": 6248.0}, {"date": "2024-04-30", "close": 508.7746, "volume": 88926.0}, {"date": "2024-05-01", "close": 635.9682, "volume": 73189.0}, {"date": "2024-05-02", "close": 597.5701, "volume": 7594.0}, {"date": "2024-05-03", "close": 479.976, "volume": 2363.0}, {"date": "2024-05-06", "close": 496.7752, "volume": 1095.0}, {"date": "2024-05-07", "close": 506.3747, "volume": 1034.0}, {"date": "2024-05-08", "close": 556.7722, "volume": 1361.0}, {"date": "2024-05-09", "close": 554.3723, "volume": 853.0}, {"date": "2024-05-10", "close": 544.7728, "volume": 342.0}, {"date": "2024-05-13", "close": 609.5695, "volume": 1615.0}, {"date": "2024-05-14", "close": 681.5659, "volume": 1086.0}, {"date": "2024-05-15", "close": 585.5707, "volume": 687.0}, {"date": "2024-05-16", "close": 561.5719, "volume": 215.0}, {"date": "2024-05-17", "close": 549.5725, "volume": 146.0}, {"date": "2024-05-20", "close": 523.1738, "volume": 343.0}, {"date": "2024-05-21", "close": 539.973, "volume": 190.0}, {"date": "2024-05-22", "close": 509.2545, "volume": 125.0}, {"date": "2024-05-23", "close": 491.9754, "volume": 250.0}, {"date": "2024-05-24", "close": 491.9754, "volume": 174.0}, {"date": "2024-05-28", "close": 482.3759, "volume": 224.0}, {"date": "2024-05-29", "close": 491.9754, "volume": 183.0}, {"date": "2024-05-30", "close": 484.7758, "volume": 87.0}, {"date": "2024-05-31", "close": 633.5683, "volume": 9864.0}, {"date": "2024-06-03", "close": 508.7746, "volume": 2895.0}, {"date": "2024-06-04", "close": 520.774, "volume": 738.0}, {"date": "2024-06-05", "close": 508.7746, "volume": 339.0}, {"date": "2024-06-06", "close": 475.1762, "volume": 261.0}, {"date": "2024-06-07", "close": 479.976, "volume": 238.0}, {"date": "2024-06-10", "close": 451.1774, "volume": 645.0}, {"date": "2024-06-11", "close": 443.9778, "volume": 126.0}, {"date": "2024-06-12", "close": 407.9796, "volume": 440.0}, {"date": "2024-06-13", "close": 395.9802, "volume": 251.0}, {"date": "2024-06-14", "close": 405.5797, "volume": 110.0}, {"date": "2024-06-17", "close": 391.1804, "volume": 161.0}, {"date": "2024-06-18", "close": 359.982, "volume": 237.0}, {"date": "2024-06-20", "close": 395.9802, "volume": 313.0}, {"date": "2024-06-21", "close": 419.979, "volume": 970.0}, {"date": "2024-06-24", "close": 398.9561, "volume": 200.0}, {"date": "2024-06-25", "close": 381.5809, "volume": 250.0}, {"date": "2024-06-26", "close": 456.0972, "volume": 3929.0}, {"date": "2024-06-27", "close": 407.9796, "volume": 588.0}, {"date": "2024-06-28", "close": 388.7806, "volume": 309.0}, {"date": "2024-07-01", "close": 388.7806, "volume": 273.0}, {"date": "2024-07-02", "close": 398.3801, "volume": 59.0}, {"date": "2024-07-03", "close": 391.1804, "volume": 135.0}, {"date": "2024-07-05", "close": 386.3807, "volume": 53.0}, {"date": "2024-07-08", "close": 376.7812, "volume": 131.0}, {"date": "2024-07-09", "close": 362.3819, "volume": 171.0}, {"date": "2024-07-10", "close": 381.5809, "volume": 422.0}, {"date": "2024-07-11", "close": 369.5815, "volume": 248.0}, {"date": "2024-07-12", "close": 395.9802, "volume": 568.0}, {"date": "2024-07-15", "close": 417.5791, "volume": 207.0}, {"date": "2024-07-16", "close": 419.955, "volume": 230.0}, {"date": "2024-07-17", "close": 419.979, "volume": 226.0}, {"date": "2024-07-18", "close": 410.3795, "volume": 168.0}, {"date": "2024-07-19", "close": 400.78, "volume": 118.0}, {"date": "2024-07-22", "close": 395.9802, "volume": 106.0}, {"date": "2024-07-23", "close": 393.5803, "volume": 100.0}, {"date": "2024-07-24", "close": 403.1798, "volume": 751.0}, {"date": "2024-07-25", "close": 403.1798, "volume": 220.0}, {"date": "2024-07-26", "close": 407.9796, "volume": 317.0}, {"date": "2024-07-29", "close": 391.1804, "volume": 260.0}, {"date": "2024-07-30", "close": 403.1798, "volume": 278.0}, {"date": "2024-07-31", "close": 393.5803, "volume": 176.0}, {"date": "2024-08-01", "close": 395.9802, "volume": 246.0}, {"date": "2024-08-02", "close": 388.7806, "volume": 105.0}, {"date": "2024-08-05", "close": 350.3825, "volume": 251.0}, {"date": "2024-08-06", "close": 352.7824, "volume": 283.0}, {"date": "2024-08-07", "close": 356.3822, "volume": 69.0}, {"date": "2024-08-08", "close": 347.9826, "volume": 131.0}, {"date": "2024-08-09", "close": 340.783, "volume": 223.0}, {"date": "2024-08-12", "close": 329.5035, "volume": 114.0}, {"date": "2024-08-13", "close": 329.6715, "volume": 115.0}, {"date": "2024-08-14", "close": 347.9826, "volume": 404.0}, {"date": "2024-08-15", "close": 316.7842, "volume": 2555.0}, {"date": "2024-08-16", "close": 304.7848, "volume": 641.0}, {"date": "2024-08-19", "close": 292.7854, "volume": 249.0}, {"date": "2024-08-20", "close": 292.7854, "volume": 133.0}, {"date": "2024-08-21", "close": 292.7854, "volume": 222.0}, {"date": "2024-08-22", "close": 287.9856, "volume": 258.0}, {"date": "2024-08-23", "close": 292.7614, "volume": 137.0}, {"date": "2024-08-26", "close": 290.3855, "volume": 138.0}, {"date": "2024-08-27", "close": 278.3861, "volume": 166.0}, {"date": "2024-08-28", "close": 266.3867, "volume": 203.0}, {"date": "2024-08-29", "close": 249.5875, "volume": 409.0}, {"date": "2024-08-30", "close": 252.4674, "volume": 324.0}, {"date": "2024-09-03", "close": 254.3873, "volume": 141.0}, {"date": "2024-09-04", "close": 254.3873, "volume": 52.0}, {"date": "2024-09-05", "close": 251.9874, "volume": 112.0}, {"date": "2024-09-06", "close": 254.3873, "volume": 94.0}, {"date": "2024-09-09", "close": 263.9868, "volume": 169.0}, {"date": "2024-09-10", "close": 254.3873, "volume": 22.0}, {"date": "2024-09-11", "close": 261.5869, "volume": 145.0}, {"date": "2024-09-12", "close": 254.3873, "volume": 67.0}, {"date": "2024-09-13", "close": 242.3879, "volume": 71.0}, {"date": "2024-09-16", "close": 247.1876, "volume": 142.0}, {"date": "2024-09-17", "close": 244.7878, "volume": 50.0}, {"date": "2024-09-18", "close": 250.7875, "volume": 140.0}, {"date": "2024-09-19", "close": 244.7878, "volume": 85.0}, {"date": "2024-09-20", "close": 235.1882, "volume": 203.0}, {"date": "2024-09-23", "close": 237.5881, "volume": 188.0}, {"date": "2024-09-24", "close": 247.1876, "volume": 58.0}, {"date": "2024-09-25", "close": 244.7878, "volume": 354.0}, {"date": "2024-09-26", "close": 239.988, "volume": 168.0}, {"date": "2024-09-27", "close": 247.1876, "volume": 66.0}, {"date": "2024-09-30", "close": 237.5881, "volume": 128.0}, {"date": "2024-10-01", "close": 228.0846, "volume": 105.0}, {"date": "2024-10-02", "close": 223.1888, "volume": 48.0}, {"date": "2024-10-03", "close": 220.765, "volume": 84.0}, {"date": "2024-10-04", "close": 219.205, "volume": 56.0}, {"date": "2024-10-07", "close": 225.5887, "volume": 80.0}, {"date": "2024-10-08", "close": 213.5893, "volume": 140.0}, {"date": "2024-10-09", "close": 192.7104, "volume": 563.0}, {"date": "2024-10-10", "close": 190.8385, "volume": 100.0}, {"date": "2024-10-11", "close": 191.9904, "volume": 82.0}, {"date": "2024-10-14", "close": 191.9904, "volume": 83.0}, {"date": "2024-10-15", "close": 195.2062, "volume": 128.0}, {"date": "2024-10-16", "close": 237.5881, "volume": 863.0}, {"date": "2024-10-17", "close": 242.3879, "volume": 3884.0}, {"date": "2024-10-18", "close": 273.5863, "volume": 60301.0}, {"date": "2024-10-21", "close": 316.7842, "volume": 10182.0}, {"date": "2024-10-22", "close": 343.1828, "volume": 115323.0}, {"date": "2024-10-23", "close": 254.3873, "volume": 49821.0}, {"date": "2024-10-24", "close": 208.9576, "volume": 8056.0}, {"date": "2024-10-25", "close": 199.67, "volume": 3195.0}, {"date": "2024-10-28", "close": 167.9916, "volume": 6051.0}, {"date": "2024-10-29", "close": 163.2158, "volume": 2078.0}, {"date": "2024-10-30", "close": 157.6721, "volume": 2575.0}, {"date": "2024-10-31", "close": 155.7522, "volume": 861.0}, {"date": "2024-11-01", "close": 150.4485, "volume": 903.0}, {"date": "2024-11-04", "close": 121.1939, "volume": 2756.0}, {"date": "2024-11-05", "close": 106.0987, "volume": 3734.0}, {"date": "2024-11-06", "close": 99.619, "volume": 1955.0}, {"date": "2024-11-07", "close": 102.1629, "volume": 12654.0}, {"date": "2024-11-08", "close": 115.4342, "volume": 11384.0}, {"date": "2024-11-11", "close": 107.7546, "volume": 2512.0}, {"date": "2024-11-12", "close": 98.3951, "volume": 13953.0}, {"date": "2024-11-13", "close": 107.9946, "volume": 52792.0}, {"date": "2024-11-14", "close": 94.3873, "volume": 3992.0}, {"date": "2024-11-15", "close": 89.7555, "volume": 1771.0}, {"date": "2024-11-18", "close": 86.7317, "volume": 1292.0}, {"date": "2024-11-19", "close": 89.6595, "volume": 1908.0}, {"date": "2024-11-20", "close": 89.1075, "volume": 1212.0}, {"date": "2024-11-21", "close": 83.3478, "volume": 1521.0}, {"date": "2024-11-22", "close": 85.4357, "volume": 1086.0}, {"date": "2024-11-25", "close": 82.5559, "volume": 746.0}, {"date": "2024-11-26", "close": 84.9558, "volume": 935.0}, {"date": "2024-11-27", "close": 82.7959, "volume": 1167.0}, {"date": "2024-11-29", "close": 97.1951, "volume": 6794.0}, {"date": "2024-12-02", "close": 98.3951, "volume": 1830.0}, {"date": "2024-12-03", "close": 107.5146, "volume": 2884.0}, {"date": "2024-12-04", "close": 95.9952, "volume": 1620.0}, {"date": "2024-12-05", "close": 97.6751, "volume": 4802.0}, {"date": "2024-12-06", "close": 90.4755, "volume": 3166.0}, {"date": "2024-12-09", "close": 93.5953, "volume": 1049.0}, {"date": "2024-12-10", "close": 92.1554, "volume": 891.0}, {"date": "2024-12-11", "close": 94.8193, "volume": 1723.0}, {"date": "2024-12-12", "close": 87.8356, "volume": 866.0}, {"date": "2024-12-13", "close": 86.6597, "volume": 784.0}, {"date": "2024-12-16", "close": 82.3879, "volume": 1155.0}, {"date": "2024-12-17", "close": 88.2436, "volume": 948.0}, {"date": "2024-12-18", "close": 81.9559, "volume": 831.0}, {"date": "2024-12-19", "close": 79.436, "volume": 2276.0}, {"date": "2024-12-20", "close": 76.1722, "volume": 1634.0}, {"date": "2024-12-23", "close": 78.0921, "volume": 1241.0}, {"date": "2024-12-24", "close": 76.2202, "volume": 819.0}, {"date": "2024-12-26", "close": 77.8281, "volume": 1035.0}, {"date": "2024-12-27", "close": 85.0757, "volume": 1480.0}, {"date": "2024-12-30", "close": 87.8356, "volume": 5463.0}, {"date": "2024-12-31", "close": 90.2355, "volume": 2704.0}, {"date": "2025-01-02", "close": 89.0115, "volume": 790.0}, {"date": "2025-01-03", "close": 110.3945, "volume": 468320.0}, {"date": "2025-01-06", "close": 107.9946, "volume": 19331.0}, {"date": "2025-01-07", "close": 98.5631, "volume": 5775.0}, {"date": "2025-01-08", "close": 99.571, "volume": 7220.0}, {"date": "2025-01-10", "close": 100.771, "volume": 5387.0}, {"date": "2025-01-13", "close": 93.8353, "volume": 2520.0}, {"date": "2025-01-14", "close": 93.1153, "volume": 1671.0}, {"date": "2025-01-15", "close": 87.6436, "volume": 1379.0}, {"date": "2025-01-16", "close": 84.5718, "volume": 1187.0}, {"date": "2025-01-17", "close": 85.4117, "volume": 1050.0}, {"date": "2025-01-21", "close": 86.3957, "volume": 1599.0}, {"date": "2025-01-22", "close": 84.7638, "volume": 722.0}, {"date": "2025-01-23", "close": 83.9958, "volume": 2188.0}, {"date": "2025-01-24", "close": 89.0355, "volume": 6058.0}, {"date": "2025-01-27", "close": 91.1954, "volume": 1566.0}, {"date": "2025-01-28", "close": 84.9558, "volume": 1290.0}, {"date": "2025-01-29", "close": 85.4837, "volume": 393.0}, {"date": "2025-01-30", "close": 86.0117, "volume": 852.0}, {"date": "2025-01-31", "close": 79.916, "volume": 591.0}, {"date": "2025-02-03", "close": 83.5158, "volume": 659.0}, {"date": "2025-02-04", "close": 84.0918, "volume": 814.0}, {"date": "2025-02-05", "close": 82.3399, "volume": 8678.0}, {"date": "2025-02-06", "close": 79.052, "volume": 2037.0}, {"date": "2025-02-07", "close": 75.8362, "volume": 1037.0}, {"date": "2025-02-10", "close": 77.0361, "volume": 1133.0}, {"date": "2025-02-11", "close": 76.0762, "volume": 1168.0}, {"date": "2025-02-12", "close": 73.6523, "volume": 784.0}, {"date": "2025-02-13", "close": 78.7161, "volume": 1597.0}, {"date": "2025-02-14", "close": 89.2035, "volume": 2833.0}, {"date": "2025-02-18", "close": 83.9958, "volume": 1040.0}, {"date": "2025-02-19", "close": 83.9958, "volume": 478.0}, {"date": "2025-02-20", "close": 83.0358, "volume": 371.0}, {"date": "2025-02-21", "close": 81.5959, "volume": 322.0}, {"date": "2025-02-24", "close": 80.036, "volume": 410.0}, {"date": "2025-02-25", "close": 76.5562, "volume": 844.0}, {"date": "2025-02-26", "close": 77.0361, "volume": 401.0}, {"date": "2025-02-27", "close": 88.5316, "volume": 11142.0}, {"date": "2025-02-28", "close": 79.556, "volume": 2982.0}, {"date": "2025-03-03", "close": 77.3721, "volume": 556.0}, {"date": "2025-03-04", "close": 78.4761, "volume": 5469.0}, {"date": "2025-03-05", "close": 81.4999, "volume": 604.0}, {"date": "2025-03-06", "close": 79.196, "volume": 378.0}, {"date": "2025-03-07", "close": 76.3162, "volume": 431.0}, {"date": "2025-03-10", "close": 73.8203, "volume": 924.0}, {"date": "2025-03-11", "close": 74.9723, "volume": 326.0}, {"date": "2025-03-12", "close": 72.4764, "volume": 1065.0}, {"date": "2025-03-13", "close": 72.8604, "volume": 210.0}, {"date": "2025-03-14", "close": 71.2764, "volume": 400.0}, {"date": "2025-03-17", "close": 73.1483, "volume": 260.0}, {"date": "2025-03-18", "close": 72.7884, "volume": 442.0}, {"date": "2025-03-19", "close": 73.4603, "volume": 239.0}, {"date": "2025-03-20", "close": 71.9004, "volume": 673.0}, {"date": "2025-03-21", "close": 76.7962, "volume": 1238.0}, {"date": "2025-03-24", "close": 77.7561, "volume": 970.0}, {"date": "2025-03-25", "close": 71.9964, "volume": 805.0}, {"date": "2025-03-26", "close": 73.0523, "volume": 874.0}, {"date": "2025-03-27", "close": 73.3883, "volume": 340.0}, {"date": "2025-03-28", "close": 71.7564, "volume": 462.0}, {"date": "2025-03-31", "close": 67.0046, "volume": 783.0}, {"date": "2025-04-01", "close": 64.5568, "volume": 1399.0}, {"date": "2025-04-02", "close": 58.8451, "volume": 1263.0}, {"date": "2025-04-03", "close": 55.1972, "volume": 615.0}, {"date": "2025-04-04", "close": 51.3574, "volume": 862.0}, {"date": "2025-04-07", "close": 45.1177, "volume": 1900.0}, {"date": "2025-04-08", "close": 51.2646, "volume": 672.0}, {"date": "2025-04-09", "close": 54.4773, "volume": 691.0}, {"date": "2025-04-10", "close": 53.2773, "volume": 112.0}, {"date": "2025-04-11", "close": 57.3571, "volume": 711.0}, {"date": "2025-04-14", "close": 53.4453, "volume": 408.0}, {"date": "2025-04-15", "close": 55.0532, "volume": 253.0}, {"date": "2025-04-16", "close": 51.9334, "volume": 378.0}, {"date": "2025-04-17", "close": 54.2613, "volume": 237.0}, {"date": "2025-04-21", "close": 50.6615, "volume": 493.0}, {"date": "2025-04-22", "close": 54.1413, "volume": 260.0}, {"date": "2025-04-23", "close": 55.2452, "volume": 2412.0}, {"date": "2025-04-24", "close": 54.9573, "volume": 1575.0}, {"date": "2025-04-25", "close": 66.8367, "volume": 15608.0}, {"date": "2025-04-28", "close": 68.4686, "volume": 45754.0}, {"date": "2025-04-29", "close": 72.9084, "volume": 456691.0}, {"date": "2025-04-30", "close": 61.9649, "volume": 19853.0}, {"date": "2025-05-01", "close": 58.6771, "volume": 8819.0}, {"date": "2025-05-02", "close": 60.285, "volume": 6905.0}, {"date": "2025-05-05", "close": 71.7324, "volume": 17652.0}, {"date": "2025-05-06", "close": 84.9558, "volume": 12640.0}, {"date": "2025-05-07", "close": 76.3402, "volume": 7956.0}, {"date": "2025-05-08", "close": 71.9964, "volume": 4046.0}, {"date": "2025-05-09", "close": 60.813, "volume": 5255.0}, {"date": "2025-05-12", "close": 53.8473, "volume": 10721.0}, {"date": "2025-05-13", "close": 41.2479, "volume": 21868.0}, {"date": "2025-05-14", "close": 34.7983, "volume": 16811.0}, {"date": "2025-05-15", "close": 32.9984, "volume": 12230.0}, {"date": "2025-05-16", "close": 29.9985, "volume": 9635.0}, {"date": "2025-05-19", "close": 29.9985, "volume": 10601.0}, {"date": "2025-05-20", "close": 26.2487, "volume": 15846.0}, {"date": "2025-05-21", "close": 23.5488, "volume": 18640.0}, {"date": "2025-05-22", "close": 21.8989, "volume": 13472.0}, {"date": "2025-05-23", "close": 21.7489, "volume": 9756.0}, {"date": "2025-05-27", "close": 24.2988, "volume": 7520.0}, {"date": "2025-05-28", "close": 26.2487, "volume": 18408.0}, {"date": "2025-05-29", "close": 23.9988, "volume": 19409.0}, {"date": "2025-05-30", "close": 24.4488, "volume": 15346.0}, {"date": "2025-06-02", "close": 24.5988, "volume": 4322.0}, {"date": "2025-06-03", "close": 25.0487, "volume": 6322.0}, {"date": "2025-06-04", "close": 21.7489, "volume": 39224.0}, {"date": "2025-06-05", "close": 9.0745, "volume": 376040.0}, {"date": "2025-06-06", "close": 5.5497, "volume": 511405.0}, {"date": "2025-06-09", "close": 5.1717, "volume": 444484.0}, {"date": "2025-06-10", "close": 4.1818, "volume": 511017.0}, {"date": "2025-06-11", "close": 4.7338, "volume": 604865.0}, {"date": "2025-06-12", "close": 5.3847, "volume": 282194.0}, {"date": "2025-06-13", "close": 6.1812, "volume": 479145.0}, {"date": "2025-06-16", "close": 5.1147, "volume": 155430.0}, {"date": "2025-06-17", "close": 5.2557, "volume": 1158863.0}, {"date": "2025-06-18", "close": 5.0622, "volume": 117802.0}, {"date": "2025-06-20", "close": 5.1132, "volume": 90087.0}, {"date": "2025-06-23", "close": 4.9078, "volume": 47838.0}, {"date": "2025-06-24", "close": 5.2497, "volume": 36868.0}, {"date": "2025-06-25", "close": 5.4822, "volume": 255388.0}, {"date": "2025-06-26", "close": 5.2467, "volume": 50871.0}, {"date": "2025-06-27", "close": 4.9648, "volume": 31975.0}, {"date": "2025-06-30", "close": 4.9543, "volume": 28514.0}, {"date": "2025-07-01", "close": 5.0442, "volume": 20648.0}, {"date": "2025-07-02", "close": 3.7183, "volume": 287001.0}, {"date": "2025-07-03", "close": 3.5398, "volume": 172984.0}, {"date": "2025-07-07", "close": 3.57, "volume": 5369034.0}, {"date": "2025-07-08", "close": 3.36, "volume": 239495.0}, {"date": "2025-07-09", "close": 3.73, "volume": 234915.0}, {"date": "2025-07-10", "close": 4.2, "volume": 236433.0}, {"date": "2025-07-11", "close": 3.71, "volume": 89442.0}, {"date": "2025-07-14", "close": 3.31, "volume": 136756.0}, {"date": "2025-07-15", "close": 12.33, "volume": 63786640.0}, {"date": "2025-07-16", "close": 8.2, "volume": 3553839.0}, {"date": "2025-07-17", "close": 8.23, "volume": 1326706.0}, {"date": "2025-07-18", "close": 13.07, "volume": 22369220.0}, {"date": "2025-07-21", "close": 11.66, "volume": 980851.0}, {"date": "2025-07-22", "close": 10.76, "volume": 346766.0}, {"date": "2025-07-23", "close": 14.0, "volume": 1725845.0}, {"date": "2025-07-24", "close": 17.15, "volume": 6224467.0}, {"date": "2025-07-25", "close": 16.04, "volume": 463437.0}, {"date": "2025-07-28", "close": 15.39, "volume": 195589.0}, {"date": "2025-07-29", "close": 13.25, "volume": 250575.0}, {"date": "2025-07-30", "close": 12.39, "volume": 153305.0}, {"date": "2025-07-31", "close": 11.21, "volume": 117812.0}, {"date": "2025-08-01", "close": 9.72, "volume": 145398.0}, {"date": "2025-08-04", "close": 9.81, "volume": 169326.0}, {"date": "2025-08-05", "close": 8.21, "volume": 1615620.0}, {"date": "2025-08-06", "close": 7.41, "volume": 182429.0}, {"date": "2025-08-07", "close": 8.97, "volume": 463402.0}, {"date": "2025-08-08", "close": 8.78, "volume": 231036.0}, {"date": "2025-08-11", "close": 9.05, "volume": 128609.0}, {"date": "2025-08-12", "close": 9.28, "volume": 86073.0}, {"date": "2025-08-13", "close": 8.9, "volume": 66171.0}, {"date": "2025-08-14", "close": 8.89, "volume": 90728.0}, {"date": "2025-08-15", "close": 7.95, "volume": 208003.0}, {"date": "2025-08-18", "close": 7.52, "volume": 161364.0}, {"date": "2025-08-19", "close": 7.49, "volume": 43627.0}, {"date": "2025-08-20", "close": 7.32, "volume": 105487.0}, {"date": "2025-08-21", "close": 8.0, "volume": 91171.0}, {"date": "2025-08-22", "close": 7.99, "volume": 43050.0}, {"date": "2025-08-25", "close": 7.55, "volume": 34306.0}, {"date": "2025-08-26", "close": 7.49, "volume": 23678.0}, {"date": "2025-08-27", "close": 8.07, "volume": 110379.0}, {"date": "2025-08-28", "close": 7.82, "volume": 26907.0}, {"date": "2025-08-29", "close": 8.235, "volume": 97365.0}, {"date": "2025-09-02", "close": 7.69, "volume": 41446.0}, {"date": "2025-09-03", "close": 7.685, "volume": 62478.0}, {"date": "2025-09-04", "close": 7.46, "volume": 31451.0}, {"date": "2025-09-05", "close": 7.12, "volume": 82277.0}, {"date": "2025-09-08", "close": 7.05, "volume": 34999.0}, {"date": "2025-09-09", "close": 6.66, "volume": 95351.0}, {"date": "2025-09-10", "close": 6.77, "volume": 139562.0}, {"date": "2025-09-11", "close": 6.365, "volume": 220498.0}, {"date": "2025-09-12", "close": 6.02, "volume": 529022.0}, {"date": "2025-09-15", "close": 5.24, "volume": 92081.0}, {"date": "2025-09-16", "close": 5.08, "volume": 121015.0}, {"date": "2025-09-17", "close": 4.59, "volume": 132525.0}, {"date": "2025-09-18", "close": 4.51, "volume": 29745.0}, {"date": "2025-09-19", "close": 4.65, "volume": 25898.0}, {"date": "2025-09-22", "close": 4.63, "volume": 17973.0}, {"date": "2025-09-23", "close": 4.75, "volume": 16835.0}, {"date": "2025-09-24", "close": 4.84, "volume": 79593.0}, {"date": "2025-09-25", "close": 4.74, "volume": 15311.0}, {"date": "2025-09-26", "close": 5.15, "volume": 35903.0}, {"date": "2025-09-29", "close": 4.88, "volume": 15620.0}, {"date": "2025-09-30", "close": 4.94, "volume": 15017.0}, {"date": "2025-10-01", "close": 4.93, "volume": 13746.0}, {"date": "2025-10-02", "close": 4.54, "volume": 40791.0}, {"date": "2025-10-03", "close": 4.78, "volume": 17231.0}, {"date": "2025-10-06", "close": 4.57, "volume": 17390.0}, {"date": "2025-10-07", "close": 4.72, "volume": 2935798.0}, {"date": "2025-10-08", "close": 5.29, "volume": 5479914.0}, {"date": "2025-10-09", "close": 5.165, "volume": 1271664.0}, {"date": "2025-10-10", "close": 5.13, "volume": 644538.0}, {"date": "2025-10-13", "close": 5.95, "volume": 662783.0}, {"date": "2025-10-14", "close": 5.87, "volume": 568505.0}, {"date": "2025-10-15", "close": 5.05, "volume": 214189.0}, {"date": "2025-10-16", "close": 3.81, "volume": 617980.0}, {"date": "2025-10-17", "close": 4.04, "volume": 116722.0}, {"date": "2025-10-20", "close": 2.97, "volume": 424682.0}, {"date": "2025-10-21", "close": 2.88, "volume": 366284.0}, {"date": "2025-10-22", "close": 2.5, "volume": 406417.0}, {"date": "2025-10-23", "close": 1.94, "volume": 616455.0}, {"date": "2025-10-24", "close": 1.84, "volume": 251817.0}, {"date": "2025-10-27", "close": 1.95, "volume": 857388.0}, {"date": "2025-10-28", "close": 1.81, "volume": 8509970.0}, {"date": "2025-10-29", "close": 1.8, "volume": 857367.0}, {"date": "2025-10-30", "close": 1.82, "volume": 649109.0}, {"date": "2025-10-31", "close": 1.78, "volume": 736163.0}, {"date": "2025-11-03", "close": 1.86, "volume": 656665.0}, {"date": "2025-11-04", "close": 1.59, "volume": 548875.0}, {"date": "2025-11-05", "close": 1.65, "volume": 783006.0}, {"date": "2025-11-06", "close": 1.48, "volume": 529985.0}, {"date": "2025-11-07", "close": 1.52, "volume": 260226.0}, {"date": "2025-11-10", "close": 1.48, "volume": 110586.0}, {"date": "2025-11-11", "close": 1.4, "volume": 43881.0}, {"date": "2025-11-12", "close": 1.44, "volume": 64588.0}, {"date": "2025-11-13", "close": 1.34, "volume": 77969.0}, {"date": "2025-11-14", "close": 1.31, "volume": 45719.0}, {"date": "2025-11-17", "close": 1.21, "volume": 43545.0}, {"date": "2025-11-18", "close": 1.34, "volume": 451901.0}, {"date": "2025-11-19", "close": 1.29, "volume": 42638.0}, {"date": "2025-11-20", "close": 1.23, "volume": 45200.0}, {"date": "2025-11-21", "close": 1.25, "volume": 61138.0}, {"date": "2025-11-24", "close": 1.41, "volume": 32443.0}, {"date": "2025-11-25", "close": 1.35, "volume": 20188.0}, {"date": "2025-11-26", "close": 1.5, "volume": 66386.0}, {"date": "2025-11-28", "close": 1.51, "volume": 18993.0}, {"date": "2025-12-01", "close": 1.66, "volume": 124362.0}, {"date": "2025-12-02", "close": 1.45, "volume": 59324.0}, {"date": "2025-12-03", "close": 1.69, "volume": 84253.0}, {"date": "2025-12-04", "close": 1.82, "volume": 59547.0}, {"date": "2025-12-05", "close": 1.66, "volume": 44308.0}, {"date": "2025-12-08", "close": 1.715, "volume": 23416.0}, {"date": "2025-12-09", "close": 1.63, "volume": 25515.0}, {"date": "2025-12-10", "close": 1.49, "volume": 54530.0}, {"date": "2025-12-11", "close": 1.5, "volume": 20615.0}, {"date": "2025-12-12", "close": 1.44, "volume": 16886.0}, {"date": "2025-12-15", "close": 1.35, "volume": 37789.0}, {"date": "2025-12-16", "close": 1.34, "volume": 32345.0}, {"date": "2025-12-17", "close": 1.36, "volume": 24508.0}, {"date": "2025-12-18", "close": 1.35, "volume": 10898.0}, {"date": "2025-12-19", "close": 1.39, "volume": 12613.0}, {"date": "2025-12-22", "close": 1.6, "volume": 93070.0}, {"date": "2025-12-23", "close": 1.46, "volume": 21449.0}, {"date": "2025-12-24", "close": 1.42, "volume": 3700.0}, {"date": "2025-12-26", "close": 1.48, "volume": 41482.0}, {"date": "2025-12-29", "close": 1.45, "volume": 30454.0}, {"date": "2025-12-30", "close": 1.56, "volume": 44088.0}, {"date": "2025-12-31", "close": 1.48, "volume": 53384.0}, {"date": "2026-01-02", "close": 1.41, "volume": 34621.0}, {"date": "2026-01-05", "close": 1.37, "volume": 19545.0}, {"date": "2026-01-06", "close": 1.36, "volume": 23994.0}, {"date": "2026-01-07", "close": 1.35, "volume": 16492.0}, {"date": "2026-01-08", "close": 1.36, "volume": 11640.0}, {"date": "2026-01-09", "close": 1.37, "volume": 19571.0}, {"date": "2026-01-12", "close": 1.3, "volume": 60232.0}, {"date": "2026-01-13", "close": 1.39, "volume": 42204.0}, {"date": "2026-01-14", "close": 1.43, "volume": 49682.0}, {"date": "2026-01-15", "close": 1.43, "volume": 33215.0}, {"date": "2026-01-16", "close": 1.6, "volume": 70227.0}, {"date": "2026-01-20", "close": 1.463, "volume": 35920.0}, {"date": "2026-01-21", "close": 1.4, "volume": 23662.0}, {"date": "2026-01-22", "close": 1.39, "volume": 24532.0}, {"date": "2026-01-23", "close": 1.32, "volume": 34906.0}, {"date": "2026-01-26", "close": 1.3, "volume": 19519.0}, {"date": "2026-01-27", "close": 1.29, "volume": 20776.0}, {"date": "2026-01-28", "close": 1.24, "volume": 38004.0}, {"date": "2026-01-29", "close": 1.23, "volume": 8271.0}, {"date": "2026-01-30", "close": 1.21, "volume": 21749.0}, {"date": "2026-02-02", "close": 1.13, "volume": 26505.0}, {"date": "2026-02-03", "close": 1.04, "volume": 81381.0}, {"date": "2026-02-04", "close": 0.97, "volume": 80461.0}, {"date": "2026-02-05", "close": 0.83, "volume": 177936.0}, {"date": "2026-02-06", "close": 1.11, "volume": 2532991.0}, {"date": "2026-02-09", "close": 1.01, "volume": 191419.0}, {"date": "2026-02-10", "close": 1.02, "volume": 67033.0}, {"date": "2026-02-11", "close": 0.9903, "volume": 42765.0}, {"date": "2026-02-12", "close": 0.9809, "volume": 36964.0}, {"date": "2026-02-13", "close": 0.9806, "volume": 26358.0}, {"date": "2026-02-17", "close": 1.03, "volume": 58608.0}, {"date": "2026-02-18", "close": 1.07, "volume": 19254.0}, {"date": "2026-02-19", "close": 1.04, "volume": 27422.0}, {"date": "2026-02-20", "close": 1.04, "volume": 36283.0}, {"date": "2026-02-23", "close": 1.01, "volume": 49237.0}, {"date": "2026-02-24", "close": 0.9999, "volume": 50840.0}, {"date": "2026-02-25", "close": 0.9778, "volume": 44192.0}, {"date": "2026-02-26", "close": 1.01, "volume": 20187.0}, {"date": "2026-02-27", "close": 0.98, "volume": 4743.0}, {"date": "2026-03-02", "close": 1.01, "volume": 14957.0}, {"date": "2026-03-03", "close": 0.96, "volume": 13575.0}, {"date": "2026-03-04", "close": 0.96, "volume": 10030.0}, {"date": "2026-03-05", "close": 0.9601, "volume": 5158.0}, {"date": "2026-03-06", "close": 0.95, "volume": 19112.0}, {"date": "2026-03-09", "close": 0.935, "volume": 12143.0}, {"date": "2026-03-10", "close": 0.9502, "volume": 21241.0}, {"date": "2026-03-11", "close": 0.92, "volume": 34995.0}, {"date": "2026-03-12", "close": 0.9479, "volume": 15948.0}, {"date": "2026-03-13", "close": 0.8253, "volume": 245317.0}, {"date": "2026-03-16", "close": 0.9207, "volume": 29103.0}, {"date": "2026-03-17", "close": 0.924, "volume": 9294.0}, {"date": "2026-03-18", "close": 0.9095, "volume": 8432.0}, {"date": "2026-03-19", "close": 0.92, "volume": 39226.0}, {"date": "2026-03-20", "close": 0.94, "volume": 33953.0}, {"date": "2026-03-23", "close": 1.0301, "volume": 161409.0}, {"date": "2026-03-24", "close": 1.01, "volume": 72239.0}, {"date": "2026-03-25", "close": 0.9841, "volume": 111376.0}, {"date": "2026-03-26", "close": 1.0, "volume": 84817.0}, {"date": "2026-03-27", "close": 1.0, "volume": 129039.0}, {"date": "2026-03-30", "close": 0.963, "volume": 177037.0}, {"date": "2026-03-31", "close": 1.0, "volume": 129051.0}, {"date": "2026-04-01", "close": 0.9938, "volume": 220595.0}, {"date": "2026-04-02", "close": 1.005, "volume": 123713.0}, {"date": "2026-04-06", "close": 1.02, "volume": 408816.0}, {"date": "2026-04-07", "close": 1.05, "volume": 294312.0}, {"date": "2026-04-08", "close": 0.99, "volume": 163611.0}, {"date": "2026-04-09", "close": 1.01, "volume": 110962.0}, {"date": "2026-04-10", "close": 1.0087, "volume": 393742.0}, {"date": "2026-04-13", "close": 1.03, "volume": 101044.0}, {"date": "2026-04-14", "close": 1.04, "volume": 212484.0}, {"date": "2026-04-15", "close": 1.04, "volume": 208125.0}, {"date": "2026-04-16", "close": 1.05, "volume": 85185.0}, {"date": "2026-04-17", "close": 1.05, "volume": 291394.0}, {"date": "2026-04-20", "close": 1.185, "volume": 30561.0}, {"date": "2026-04-21", "close": 1.18, "volume": 164550.0}, {"date": "2026-04-22", "close": 1.18, "volume": 20377.0}, {"date": "2026-04-23", "close": 0.9537, "volume": 135266.0}, {"date": "2026-04-24", "close": 0.9707, "volume": 12817.0}, {"date": "2026-04-27", "close": 0.9715, "volume": 114319.0}, {"date": "2026-04-28", "close": 0.96, "volume": 23926.0}, {"date": "2026-04-29", "close": 0.934, "volume": 160522.0}, {"date": "2026-04-30", "close": 0.9736, "volume": 32342.0}, {"date": "2026-05-01", "close": 0.98, "volume": 110834.0}, {"date": "2026-05-04", "close": 1.03, "volume": 71074.0}, {"date": "2026-05-05", "close": 1.03, "volume": 13878.0}, {"date": "2026-05-06", "close": 1.0, "volume": 17826.0}, {"date": "2026-05-07", "close": 0.9856, "volume": 9333.0}, {"date": "2026-05-08", "close": 0.88, "volume": 30066.0}, {"date": "2026-05-11", "close": 0.9004, "volume": 68534.0}, {"date": "2026-05-12", "close": 0.94, "volume": 27933.0}, {"date": "2026-05-13", "close": 1.0, "volume": 26842.0}, {"date": "2026-05-14", "close": 1.05, "volume": 11839.0}, {"date": "2026-05-15", "close": 0.996, "volume": 14799.0}, {"date": "2026-05-18", "close": 0.9701, "volume": 12393.0}, {"date": "2026-05-19", "close": 0.9609, "volume": 8574.0}, {"date": "2026-05-20", "close": 0.9645, "volume": 73275.0}, {"date": "2026-05-21", "close": 0.9858, "volume": 55726.0}, {"date": "2026-05-22", "close": 0.97, "volume": 25828.0}, {"date": "2026-05-26", "close": 0.965, "volume": 17559.0}, {"date": "2026-05-27", "close": 0.96, "volume": 34175.0}, {"date": "2026-05-28", "close": 1.05, "volume": 59634.0}, {"date": "2026-05-29", "close": 1.1, "volume": 47761.0}, {"date": "2026-06-01", "close": 1.07, "volume": 15576.0}, {"date": "2026-06-02", "close": 1.09, "volume": 7254.0}, {"date": "2026-06-03", "close": 1.06, "volume": 16221.0}, {"date": "2026-06-04", "close": 1.06, "volume": 25410920.0}, {"date": "2026-06-05", "close": 1.5, "volume": 105330700.0}, {"date": "2026-06-08", "close": 1.1, "volume": 6013280.0}, {"date": "2026-06-09", "close": 0.8986, "volume": 1434381.0}, {"date": "2026-06-10", "close": 0.9048, "volume": 589127.0}, {"date": "2026-06-11", "close": 0.9101, "volume": 276086.0}, {"date": "2026-06-12", "close": 0.7818, "volume": 292596.0}, {"date": "2026-06-15", "close": 0.8348, "volume": 274735.0}, {"date": "2026-06-16", "close": 0.82, "volume": 115243.0}, {"date": "2026-06-17", "close": 0.8173, "volume": 158842.0}, {"date": "2026-06-18", "close": 0.7581, "volume": 260151.0}, {"date": "2026-06-22", "close": 0.68, "volume": 223782.0}, {"date": "2026-06-23", "close": 0.6665, "volume": 58210.0}, {"date": "2026-06-24", "close": 0.6368, "volume": 107757.0}, {"date": "2026-06-25", "close": 0.602, "volume": 82768.0}, {"date": "2026-06-26", "close": 0.601, "volume": 41364.0}, {"date": "2026-06-29", "close": 0.722, "volume": 439314.0}, {"date": "2026-06-30", "close": 0.91, "volume": 666596.0}, {"date": "2026-07-01", "close": 1.1, "volume": 363928.0}, {"date": "2026-07-02", "close": 1.06, "volume": 184380.0}, {"date": "2026-07-06", "close": 0.9398, "volume": 95977.0}, {"date": "2026-07-07", "close": 0.8838, "volume": 48401.0}, {"date": "2026-07-08", "close": 0.8702, "volume": 59297.0}, {"date": "2026-07-09", "close": 0.92, "volume": 37465.0}, {"date": "2026-07-10", "close": 0.9007, "volume": 61758.0}, {"date": "2026-07-13", "close": 0.9076, "volume": 37625.0}, {"date": "2026-07-14", "close": 0.905, "volume": 30183.0}, {"date": "2026-07-15", "close": 0.9054, "volume": 42878.0}, {"date": "2026-07-16", "close": 0.9497, "volume": 65239.0}, {"date": "2026-07-17", "close": 0.9479, "volume": 31306.0}, {"date": "2026-07-20", "close": 0.9, "volume": 18256.0}, {"date": "2026-07-21", "close": 0.885, "volume": 50292.0}, {"date": "2026-07-22", "close": 0.8951, "volume": 30413.0}, {"date": "2026-07-23", "close": 0.8751, "volume": 35132.0}, {"date": "2026-07-24", "close": 0.915, "volume": 43707.0}, {"date": "2026-07-27", "close": 0.9249, "volume": 18359.0}, {"date": "2026-07-28", "close": 0.8943, "volume": 44218.0}, {"date": "2026-07-29", "close": 0.88, "volume": 10150.0}, {"date": "2026-07-30", "close": 0.9129, "volume": 23000.0}, {"date": "2026-07-31", "close": 0.89, "volume": 8516.0}, {"date": "2026-08-03", "close": 0.88, "volume": 9772.0}, {"date": "2026-08-04", "close": 0.98, "volume": 162137.0}, {"date": "2026-08-05", "close": 1.04, "volume": 93162.0}, {"date": "2026-08-06", "close": 0.9702, "volume": 54051.0}, {"date": "2026-08-07", "close": 0.9501, "volume": 12453.0}, {"date": "2026-08-10", "close": 0.8993, "volume": 14135.0}, {"date": "2026-08-11", "close": 0.9001, "volume": 8346.0}, {"date": "2026-08-12", "close": 0.9232, "volume": 36635.0}, {"date": "2026-08-13", "close": 0.9251, "volume": 13233.0}, {"date": "2026-08-14", "close": 0.915, "volume": 4693.0}, {"date": "2026-08-17", "close": 0.9091, "volume": 9791.0}, {"date": "2026-08-18", "close": 0.9123, "volume": 7644.0}, {"date": "2026-08-19", "close": 0.9053, "volume": 12599.0}, {"date": "2026-08-20", "close": 0.8753, "volume": 10081.0}, {"date": "2026-08-21", "close": 0.8651, "volume": 16664.0}, {"date": "2026-08-24", "close": 0.8705, "volume": 5691.0}, {"date": "2026-08-25", "close": 0.8771, "volume": 25436.0}, {"date": "2026-08-26", "close": 0.8875, "volume": 22684.0}, {"date": "2026-08-27", "close": 0.8906, "volume": 12804.0}, {"date": "2026-08-28", "close": 0.86, "volume": 22579.0}, {"date": "2026-08-31", "close": 0.865, "volume": 7609.0}, {"date": "2026-09-01", "close": 0.85, "volume": 20362.0}, {"date": "2026-09-02", "close": 0.8326, "volume": 18150.0}, {"date": "2026-09-03", "close": 0.9216, "volume": 19443.0}, {"date": "2026-09-04", "close": 0.9035, "volume": 28814.0}, {"date": "2026-09-08", "close": 0.873, "volume": 8219.0}, {"date": "2026-09-09", "close": 0.855, "volume": 18416.0}, {"date": "2026-09-10", "close": 0.8451, "volume": 4974.0}, {"date": "2026-09-11", "close": 0.872, "volume": 17495.0}, {"date": "2026-09-14", "close": 0.8976, "volume": 2680423.0}, {"date": "2026-09-15", "close": 1.0529, "volume": 532199.0}, {"date": "2026-09-16", "close": 0.9902, "volume": 38774.0}, {"date": "2026-09-17", "close": 0.8782, "volume": 22771.0}, {"date": "2026-09-18", "close": 0.937, "volume": 70891.0}], "refreshing": true}