{"ticker": "BNGO", "overview": {"cik": "1411690", "ticker": "BNGO", "name": "Bionano Genomics, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001746822-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001746822-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001411690-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001411690-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002036536-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001967837-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001745566-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002147380-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001745566-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002036536-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002147380-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001967837-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0002147380-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001411690-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001411690-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001967837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001745566-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001821605-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002036536-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001411690-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001909592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001810930-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001612627-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001238935-26-000003", "price_sensitive": false}]}, "description": "Bionano Genomics, Inc. trades as BNGO on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 124 insider filings for the company, from November 2021 to September 2026. Across those, 6 insiders disclosed 7 open-market purchases totalling $138.80K against 1 sale totalling $72.40K. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 138795.69, "sell_n": 1, "sell_sum": 72402.0, "net": 66393.69, "insiders": 6, "first_date": "2021-11-29", "last_date": "2026-09-04"}, "metrics": {"ticker": "BNGO", "has_prices": true, "as_of": "2026-09-18", "last": 1.73, "prev_close": 1.74, "change": -0.010000000000000009, "change_pct": -0.005747126436781614, "session_volume": 1197986.0, "vwap_5": 1.5702040319550032, "vwap_20": 1.5518624448489342, "vwap_60": 1.5121090777506245, "vwap_250": 1.5234911788566545, "high_52w": 1.85, "low_52w": 1.06, "avg_volume_20": 2413110.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001746822-26-000005", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Interim Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4844.8, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO buys $5K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000005/0001746822-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "0001746822-26-000003", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Interim Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4860.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Chief exec picks up $5K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000003/0001746822-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "13DG-0001649553-26-000099", "src": "13DG", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Bionano Genomics, Inc.", "who_key": "Bionano Genomics, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Bionano Genomics, Inc. moves to a 9.9% passive stake in BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/0001649553-26-000099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0002036536-26-000006", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Adamchak", "who_key": "Adamchak Mark", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000203653626000006/0002036536-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001821605-26-000006", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Alka Chaubey", "who_key": "Chaubey Alka", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31.200000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000182160526000006/0001821605-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001745566-26-000006", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Oldakowski", "who_key": "OLDAKOWSKI MARK", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000174556626000006/0001745566-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001967837-26-000006", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Jonathan V. Dixon", "who_key": "Dixon Jonathan V.", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31.200000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000196783726000006/0001967837-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001189124-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "David L. Barker", "who_key": "BARKER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000118912426000002/0001189124-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001238935-26-000003", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Christopher J. Twomey", "who_key": "TWOMEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000123893526000003/0001238935-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001612627-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Kristiina Vuori MD", "who_key": "Vuori Kristiina MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000161262726000002/0001612627-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001810930-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Yvonne Linney", "who_key": "Linney Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000181093026000002/0001810930-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001909592-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Aleksandar Rajkovic", "who_key": "Rajkovic Aleksandar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000190959226000002/0001909592-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001579988-26-000004", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "R. Erik Holmlin", "who_key": "Holmlin R. Erik", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 56.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000157998826000004/0001579988-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001745566-26-000004", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Oldakowski", "who_key": "OLDAKOWSKI MARK", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000174556626000004/0001745566-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001967837-26-000004", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Jonathan V. Dixon", "who_key": "Dixon Jonathan V.", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6.6000000000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000196783726000004/0001967837-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0002036536-26-000004", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Adamchak", "who_key": "Adamchak Mark", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3.3000000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000203653626000004/0002036536-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001821605-26-000004", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Alka Chaubey", "who_key": "Chaubey Alka", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000182160526000004/0001821605-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001579988-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "R. Erik Holmlin", "who_key": "Holmlin R. Erik", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000157998826000002/0001579988-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0001967837-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Jonathan V. Dixon", "who_key": "Dixon Jonathan V.", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000196783726000002/0001967837-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0001745566-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Oldakowski", "who_key": "OLDAKOWSKI MARK", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000174556626000002/0001745566-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0001821605-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Alka Chaubey", "who_key": "Chaubey Alka", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000182160526000002/0001821605-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0002036536-26-000002", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Adamchak", "who_key": "Adamchak Mark", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000203653626000002/0002036536-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0001821605-25-000006", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Alka Chaubey", "who_key": "Chaubey Alka", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207.05999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000182160525000006/0001821605-25-000006-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601432}, {"id": "0001745566-25-000005", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Oldakowski", "who_key": "OLDAKOWSKI MARK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 239.53999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000174556625000005/0001745566-25-000005-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601432}, {"id": "0001745566-25-000007", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Mark Oldakowski", "who_key": "OLDAKOWSKI MARK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 239.53999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000174556625000007/0001745566-25-000007-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601432}, {"id": "0001411690-25-000064", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Aleksandar Rajkovic", "who_key": "Rajkovic Aleksandar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169025000064/0001411690-25-000064-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001411690-25-000065", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Hannah Mamuszka", "who_key": "Mamuszka Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169025000065/0001411690-25-000065-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001411690-25-000066", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "David L. Barker", "who_key": "BARKER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169025000066/0001411690-25-000066-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001411690-25-000067", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169025000067/0001411690-25-000067-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001411690-25-000068", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Yvonne Linney", "who_key": "Linney Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BNGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169025000068/0001411690-25-000068-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}], "recent_buys": [{"id": "0001746822-26-000005", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Interim Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4844.8, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO buys $5K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000005/0001746822-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "0001746822-26-000003", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Interim Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4860.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Chief exec picks up $5K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000003/0001746822-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001411690-23-000034", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Hannah Mamuszka", "who_key": "Mamuszka Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.64, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director buys $50K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000034/0001411690-23-000034-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783672}, {"id": "0001411690-23-000032", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "R. Erik Holmlin", "who_key": "Holmlin R. Erik", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9639.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO buys $10K of BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000032/0001411690-23-000032-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823992}, {"id": "0001411690-23-000031", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Christopher P. Stewart", "who_key": "Stewart Christopher P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33415.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 3 buying BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000031/0001411690-23-000031-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829752}, {"id": "0001209191-22-030026", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "David L. Barker", "who_key": "BARKER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16000.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 4 buying BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000120919122030026/0001209191-22-030026-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349592}, {"id": "0001209191-21-067229", "src": "INSIDERS", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "R. Erik Holmlin", "who_key": "Holmlin R. Erik", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20037.25, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "5 insiders now buying BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000120919121067229/0001209191-21-067229-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591512}], "institutional": [{"id": "13DG-0001649553-26-000099", "src": "13DG", "ticker": "BNGO", "cik": "1411690", "company": "Bionano Genomics, Inc.", "company_raw": "Bionano Genomics, Inc.", "who": "Bionano Genomics, Inc.", "who_key": "Bionano Genomics, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Bionano Genomics, Inc. moves to a 9.9% passive stake in BNGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/0001649553-26-000099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "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": "Bionano Genomics, Inc. - Common Stock", "new_value": "Bionano Genomics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001411690", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001411690", "applied": 1, "detected_at": "2026-09-10T16:52:00.482141"}]}, "key_people": [{"who": "Yvonne Linney", "who_key": "Linney Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 72402.0, "net": -72402.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72402.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169022000023/0001411690-22-000023-index.htm"}], "latest": {"action": "SELL", "amount": 72402.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169022000023/0001411690-22-000023-index.htm"}}, {"who": "Hannah Mamuszka", "who_key": "Mamuszka Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49999.64, "sold": 0, "net": 49999.64, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.64, "date": "2023-06-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000034/0001411690-23-000034-index.htm"}], "latest": {"action": "BUY", "amount": 49999.64, "date": "2023-06-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000034/0001411690-23-000034-index.htm"}}, {"who": "Christopher P. Stewart", "who_key": "Stewart Christopher P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33415.0, "sold": 0, "net": 33415.0, "trades": 1, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 33415.0, "date": "2023-05-12", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000031/0001411690-23-000031-index.htm"}], "latest": {"action": "BUY", "amount": 33415.0, "date": "2023-05-12", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000031/0001411690-23-000031-index.htm"}}, {"who": "R. Erik Holmlin", "who_key": "Holmlin R. Erik", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 29676.25, "sold": 0, "net": 29676.25, "trades": 2, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9639.0, "date": "2023-05-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000032/0001411690-23-000032-index.htm"}, {"action": "BUY", "amount": 20037.25, "date": "2021-11-29", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000120919121067229/0001209191-21-067229-index.htm"}], "latest": {"action": "BUY", "amount": 9639.0, "date": "2023-05-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000141169023000032/0001411690-23-000032-index.htm"}}, {"who": "David L. Barker", "who_key": "BARKER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16000.0, "sold": 0, "net": 16000.0, "trades": 1, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 16000.0, "date": "2022-05-16", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000120919122030026/0001209191-22-030026-index.htm"}], "latest": {"action": "BUY", "amount": 16000.0, "date": "2022-05-16", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1411690/000120919122030026/0001209191-22-030026-index.htm"}}, {"who": "Albert Luderer", "who_key": "Luderer Albert", "role": "Interim Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 9704.8, "sold": 0, "net": 9704.8, "trades": 2, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4844.8, "date": "2026-09-04", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000005/0001746822-26-000005-index.htm"}, {"action": "BUY", "amount": 4860.0, "date": "2026-08-21", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000003/0001746822-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 4844.8, "date": "2026-09-04", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1746822/000174682226000005/0001746822-26-000005-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 4860.0}, {"date": "2026-09-04", "net": 4844.8}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001746822-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001746822-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001411690-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001411690-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002036536-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001967837-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001745566-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002147380-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001745566-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002036536-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002147380-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001967837-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0002147380-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001411690-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001411690-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001967837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001745566-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001821605-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002036536-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001411690-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001909592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001810930-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001612627-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001238935-26-000003", "price_sensitive": false}], "performance": {"ticker": "BNGO", "has_prices": true, "summary": {"n": 7, "avg": -0.5859339313513006, "win_rate": 0.2857142857142857, "best": 0.4416666666666667, "worst": -0.9992661806633515, "as_of": "2026-09-18"}, "buys": [{"who": "Luderer Albert", "person_type": "CEO", "person_label": "CEOs", "role": "Interim Chief Executive, Director", "amount": 4844.8, "date": "2026-09-04", "score": 49.2, "ref_price": 1.2, "return": 0.4416666666666667}, {"who": "Luderer Albert", "person_type": "CEO", "person_label": "CEOs", "role": "Interim Chief Executive, Director", "amount": 4860.0, "date": "2026-08-21", "score": 34.2, "ref_price": 1.2, "return": 0.4416666666666667}, {"who": "Mamuszka Hannah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.64, "date": "2023-06-13", "score": 35.5, "ref_price": 454.1692, "return": -0.9961908469354592}, {"who": "Holmlin R. Erik", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9639.0, "date": "2023-05-16", "score": 37.6, "ref_price": 393.4613, "return": -0.9956031253899684}, {"who": "Stewart Christopher P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33415.0, "date": "2023-05-12", "score": 44.2, "ref_price": 397.4805, "return": -0.9956475852274513}, {"who": "BARKER DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2022-05-16", "score": 44.8, "ref_price": 941.8116, "return": -0.9981631145762061}, {"who": "Holmlin R. Erik", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20037.25, "date": "2021-11-29", "score": 55.9, "ref_price": 2357.5285, "return": -0.9992661806633515}]}, "price_series": [{"date": "2018-09-21", "close": 4193.1614, "volume": 11.0}, {"date": "2018-09-24", "close": 3950.6299, "volume": 41.0}, {"date": "2018-09-25", "close": 3785.243, "volume": 29.0}, {"date": "2018-09-26", "close": 3918.7163, "volume": 9.0}, {"date": "2018-09-27", "close": 4949.0102, "volume": 117.0}, {"date": "2018-09-28", "close": 4776.8446, "volume": 35.0}, {"date": "2018-10-01", "close": 4584.0432, "volume": 11.0}, {"date": "2018-10-02", "close": 4577.0846, "volume": 12.0}, {"date": "2018-10-03", "close": 4355.129, "volume": 7.0}, {"date": "2018-10-04", "close": 4099.5801, "volume": 26.0}, {"date": "2018-10-05", "close": 4103.1794, "volume": 13.0}, {"date": "2018-10-08", "close": 3918.7163, "volume": 21.0}, {"date": "2018-10-09", "close": 4163.1674, "volume": 29.0}, {"date": "2018-10-10", "close": 3944.2112, "volume": 19.0}, {"date": "2018-10-11", "close": 4061.1878, "volume": 7.0}, {"date": "2018-10-12", "close": 4166.4667, "volume": 3.0}, {"date": "2018-10-15", "close": 3918.7163, "volume": 1.0}, {"date": "2018-10-16", "close": 4040.6119, "volume": 1.0}, {"date": "2018-10-17", "close": 4169.1662, "volume": 8.0}, {"date": "2018-10-18", "close": 4139.1722, "volume": 1.0}, {"date": "2018-10-19", "close": 4175.165, "volume": 18.0}, {"date": "2018-10-22", "close": 3939.7121, "volume": 7.0}, {"date": "2018-10-23", "close": 3779.2442, "volume": 44.0}, {"date": "2018-10-24", "close": 3749.2502, "volume": 8.0}, {"date": "2018-10-25", "close": 3899.2202, "volume": 5.0}, {"date": "2018-10-26", "close": 3827.2346, "volume": 8.0}, {"date": "2018-10-29", "close": 4076.7846, "volume": 16.0}, {"date": "2018-10-30", "close": 4076.7846, "volume": null}, {"date": "2018-10-31", "close": 3869.2262, "volume": 2.0}, {"date": "2018-11-01", "close": 4029.2142, "volume": null}, {"date": "2018-11-02", "close": 4181.1638, "volume": 1.0}, {"date": "2018-11-05", "close": 4271.3857, "volume": 11.0}, {"date": "2018-11-06", "close": 4433.1134, "volume": 5.0}, {"date": "2018-11-07", "close": 4313.8572, "volume": 10.0}, {"date": "2018-11-08", "close": 4169.1662, "volume": 13.0}, {"date": "2018-11-09", "close": 4109.1782, "volume": 2.0}, {"date": "2018-11-12", "close": 4181.1638, "volume": 8.0}, {"date": "2018-11-13", "close": 4169.1662, "volume": 4.0}, {"date": "2018-11-14", "close": 4193.1614, "volume": 1.0}, {"date": "2018-11-15", "close": 4211.1578, "volume": 7.0}, {"date": "2018-11-16", "close": 4319.1362, "volume": 4.0}, {"date": "2018-11-19", "close": 4205.159, "volume": 5.0}, {"date": "2018-11-20", "close": 4163.1674, "volume": 1.0}, {"date": "2018-11-21", "close": 4079.1842, "volume": 1.0}, {"date": "2018-11-23", "close": 4079.1842, "volume": null}, {"date": "2018-11-26", "close": 3899.2202, "volume": 3.0}, {"date": "2018-11-27", "close": 3971.2058, "volume": 9.0}, {"date": "2018-11-28", "close": 4229.1542, "volume": 8.0}, {"date": "2018-11-29", "close": 4289.1422, "volume": 1.0}, {"date": "2018-11-30", "close": 4193.1614, "volume": 1.0}, {"date": "2018-12-03", "close": 4193.1614, "volume": 2.0}, {"date": "2018-12-04", "close": 4079.1842, "volume": 1.0}, {"date": "2018-12-06", "close": 3899.2202, "volume": 2.0}, {"date": "2018-12-07", "close": 3905.159, "volume": 1.0}, {"date": "2018-12-10", "close": 3899.2202, "volume": 3.0}, {"date": "2018-12-11", "close": 3893.2214, "volume": 2.0}, {"date": "2018-12-12", "close": 3899.2202, "volume": 5.0}, {"date": "2018-12-13", "close": 3899.2202, "volume": null}, {"date": "2018-12-14", "close": 3869.1662, "volume": 60.0}, {"date": "2018-12-17", "close": 4055.189, "volume": 27.0}, {"date": "2018-12-18", "close": 4133.1734, "volume": 28.0}, {"date": "2018-12-19", "close": 3905.219, "volume": 50.0}, {"date": "2018-12-20", "close": 3929.2142, "volume": 37.0}, {"date": "2018-12-21", "close": 3071.3857, "volume": 42.0}, {"date": "2018-12-24", "close": 3056.3887, "volume": 4.0}, {"date": "2018-12-26", "close": 2999.4001, "volume": 17.0}, {"date": "2018-12-27", "close": 2999.4001, "volume": 13.0}, {"date": "2018-12-28", "close": 2939.4121, "volume": 2.0}, {"date": "2018-12-31", "close": 3143.3713, "volume": 5.0}, {"date": "2019-01-02", "close": 3119.3761, "volume": null}, {"date": "2019-01-03", "close": 3119.3761, "volume": null}, {"date": "2019-01-04", "close": 3011.3977, "volume": 1.0}, {"date": "2019-01-07", "close": 3011.3977, "volume": null}, {"date": "2019-01-08", "close": 2849.4301, "volume": 11.0}, {"date": "2019-01-09", "close": 2909.4181, "volume": 1.0}, {"date": "2019-01-10", "close": 2909.4181, "volume": null}, {"date": "2019-01-11", "close": 2903.4193, "volume": 3.0}, {"date": "2019-01-14", "close": 2699.4601, "volume": 31.0}, {"date": "2019-01-15", "close": 2674.2651, "volume": 16.0}, {"date": "2019-01-16", "close": 2699.4601, "volume": 12.0}, {"date": "2019-01-17", "close": 2639.4721, "volume": 8.0}, {"date": "2019-01-18", "close": 2686.8626, "volume": 23.0}, {"date": "2019-01-22", "close": 2669.4661, "volume": 15.0}, {"date": "2019-01-23", "close": 2657.4685, "volume": 14.0}, {"date": "2019-01-24", "close": 2637.6125, "volume": 7.0}, {"date": "2019-01-25", "close": 2645.4709, "volume": 3.0}, {"date": "2019-01-28", "close": 2579.4841, "volume": 17.0}, {"date": "2019-01-29", "close": 2429.5141, "volume": 22.0}, {"date": "2019-01-30", "close": 2435.5129, "volume": 2.0}, {"date": "2019-01-31", "close": 2459.5081, "volume": 1.0}, {"date": "2019-02-01", "close": 2417.5165, "volume": 6.0}, {"date": "2019-02-04", "close": 2441.5117, "volume": 8.0}, {"date": "2019-02-05", "close": 2285.5429, "volume": 27.0}, {"date": "2019-02-06", "close": 2543.4913, "volume": 117.0}, {"date": "2019-02-07", "close": 2639.4721, "volume": 28.0}, {"date": "2019-02-08", "close": 2453.5093, "volume": 4.0}, {"date": "2019-02-11", "close": 2525.4949, "volume": 12.0}, {"date": "2019-02-12", "close": 2399.4601, "volume": 2.0}, {"date": "2019-02-13", "close": 2549.4901, "volume": 2.0}, {"date": "2019-02-14", "close": 2567.4865, "volume": 2.0}, {"date": "2019-02-15", "close": 2489.5021, "volume": 3.0}, {"date": "2019-02-19", "close": 2549.4901, "volume": 5.0}, {"date": "2019-02-20", "close": 2459.5081, "volume": 2.0}, {"date": "2019-02-21", "close": 2411.5177, "volume": 3.0}, {"date": "2019-02-22", "close": 2387.5225, "volume": 6.0}, {"date": "2019-02-25", "close": 2480.5039, "volume": 2.0}, {"date": "2019-02-26", "close": 2501.5597, "volume": 1.0}, {"date": "2019-02-27", "close": 2501.5597, "volume": null}, {"date": "2019-02-28", "close": 2519.4961, "volume": 2.0}, {"date": "2019-03-01", "close": 2549.4901, "volume": 50.0}, {"date": "2019-03-04", "close": 2453.5093, "volume": 12.0}, {"date": "2019-03-05", "close": 2927.4145, "volume": 372.0}, {"date": "2019-03-06", "close": 2789.4421, "volume": 181.0}, {"date": "2019-03-07", "close": 2627.4745, "volume": 119.0}, {"date": "2019-03-08", "close": 2633.4733, "volume": 19.0}, {"date": "2019-03-11", "close": 2495.5009, "volume": 33.0}, {"date": "2019-03-12", "close": 2609.0582, "volume": 49.0}, {"date": "2019-03-13", "close": 2597.4805, "volume": 14.0}, {"date": "2019-03-14", "close": 2519.4961, "volume": 31.0}, {"date": "2019-03-15", "close": 2999.4001, "volume": 247.0}, {"date": "2019-03-18", "close": 2909.4181, "volume": 58.0}, {"date": "2019-03-19", "close": 2789.4421, "volume": 13.0}, {"date": "2019-03-20", "close": 2825.4349, "volume": 16.0}, {"date": "2019-03-21", "close": 2654.4691, "volume": 145.0}, {"date": "2019-03-22", "close": 2843.4313, "volume": null}, {"date": "2019-03-25", "close": 2609.4781, "volume": 15.0}, {"date": "2019-03-26", "close": 2465.5069, "volume": 107.0}, {"date": "2019-03-27", "close": 2525.4949, "volume": 18.0}, {"date": "2019-03-28", "close": 2546.4907, "volume": 5.0}, {"date": "2019-03-29", "close": 2615.4769, "volume": 16.0}, {"date": "2019-04-01", "close": 2604.4391, "volume": 6.0}, {"date": "2019-04-02", "close": 2699.4601, "volume": 2.0}, {"date": "2019-04-03", "close": 2681.4637, "volume": 1.0}, {"date": "2019-04-04", "close": 2681.4637, "volume": null}, {"date": "2019-04-05", "close": 2663.4673, "volume": 3.0}, {"date": "2019-04-08", "close": 2624.4751, "volume": 14.0}, {"date": "2019-04-09", "close": 2618.1764, "volume": 12.0}, {"date": "2019-04-10", "close": 2579.4841, "volume": 11.0}, {"date": "2019-04-11", "close": 2594.4811, "volume": 6.0}, {"date": "2019-04-12", "close": 2387.5225, "volume": 66.0}, {"date": "2019-04-15", "close": 2339.5321, "volume": 9.0}, {"date": "2019-04-16", "close": 2315.5369, "volume": 37.0}, {"date": "2019-04-17", "close": 2333.5333, "volume": 9.0}, {"date": "2019-04-18", "close": 2495.5009, "volume": 17.0}, {"date": "2019-04-22", "close": 2501.4997, "volume": 6.0}, {"date": "2019-04-23", "close": 2501.4997, "volume": null}, {"date": "2019-04-24", "close": 2471.6857, "volume": 2.0}, {"date": "2019-04-25", "close": 2417.5165, "volume": null}, {"date": "2019-04-26", "close": 2507.4985, "volume": 16.0}, {"date": "2019-04-29", "close": 2417.5165, "volume": null}, {"date": "2019-04-30", "close": 2471.5057, "volume": 37.0}, {"date": "2019-05-01", "close": 2417.5165, "volume": 10.0}, {"date": "2019-05-02", "close": 2369.5261, "volume": 3.0}, {"date": "2019-05-03", "close": 2399.5201, "volume": 14.0}, {"date": "2019-05-06", "close": 2345.5309, "volume": 10.0}, {"date": "2019-05-07", "close": 2357.5285, "volume": 13.0}, {"date": "2019-05-08", "close": 2327.5345, "volume": 6.0}, {"date": "2019-05-09", "close": 2195.5609, "volume": 15.0}, {"date": "2019-05-10", "close": 2063.5873, "volume": 35.0}, {"date": "2019-05-13", "close": 1988.6023, "volume": 16.0}, {"date": "2019-05-14", "close": 1931.6137, "volume": 11.0}, {"date": "2019-05-15", "close": 1760.6479, "volume": 4.0}, {"date": "2019-05-16", "close": 1889.6221, "volume": 5.0}, {"date": "2019-05-17", "close": 1889.6221, "volume": 6.0}, {"date": "2019-05-20", "close": 1847.6305, "volume": 4.0}, {"date": "2019-05-21", "close": 1889.6221, "volume": 4.0}, {"date": "2019-05-22", "close": 1835.6329, "volume": 2.0}, {"date": "2019-05-23", "close": 1859.6281, "volume": 6.0}, {"date": "2019-05-24", "close": 1799.6401, "volume": 7.0}, {"date": "2019-05-28", "close": 1811.6377, "volume": 2.0}, {"date": "2019-05-29", "close": 1799.6401, "volume": 4.0}, {"date": "2019-05-30", "close": 1811.6377, "volume": 1.0}, {"date": "2019-05-31", "close": 1805.6389, "volume": 4.0}, {"date": "2019-06-03", "close": 1805.6389, "volume": 5.0}, {"date": "2019-06-04", "close": 1667.5465, "volume": 43.0}, {"date": "2019-06-05", "close": 1733.6533, "volume": 1.0}, {"date": "2019-06-06", "close": 1667.6665, "volume": 8.0}, {"date": "2019-06-07", "close": 1673.6653, "volume": 1.0}, {"date": "2019-06-10", "close": 1649.6701, "volume": 8.0}, {"date": "2019-06-11", "close": 1661.6677, "volume": 1.0}, {"date": "2019-06-12", "close": 1655.6689, "volume": 1.0}, {"date": "2019-06-13", "close": 1805.6389, "volume": 13.0}, {"date": "2019-06-14", "close": 1739.6521, "volume": 749.0}, {"date": "2019-06-17", "close": 1547.6905, "volume": 66.0}, {"date": "2019-06-18", "close": 1589.6821, "volume": 83.0}, {"date": "2019-06-19", "close": 1505.6989, "volume": 15.0}, {"date": "2019-06-20", "close": 1523.6953, "volume": 19.0}, {"date": "2019-06-21", "close": 1601.6797, "volume": 9.0}, {"date": "2019-06-24", "close": 1559.6881, "volume": 13.0}, {"date": "2019-06-25", "close": 1499.7001, "volume": 6.0}, {"date": "2019-06-26", "close": 1493.7013, "volume": 27.0}, {"date": "2019-06-27", "close": 1475.7049, "volume": 14.0}, {"date": "2019-06-28", "close": 1469.7061, "volume": 14.0}, {"date": "2019-07-01", "close": 1505.6989, "volume": 7.0}, {"date": "2019-07-02", "close": 1463.7073, "volume": 11.0}, {"date": "2019-07-03", "close": 1415.7169, "volume": 17.0}, {"date": "2019-07-05", "close": 1421.7157, "volume": 6.0}, {"date": "2019-07-08", "close": 1487.7025, "volume": 3.0}, {"date": "2019-07-09", "close": 1553.6893, "volume": 3.0}, {"date": "2019-07-10", "close": 1546.3107, "volume": 18.0}, {"date": "2019-07-11", "close": 1559.6881, "volume": 3.0}, {"date": "2019-07-12", "close": 1559.6881, "volume": 5.0}, {"date": "2019-07-15", "close": 1511.6977, "volume": 13.0}, {"date": "2019-07-16", "close": 1517.6965, "volume": 3.0}, {"date": "2019-07-17", "close": 1517.6965, "volume": null}, {"date": "2019-07-18", "close": 1559.6881, "volume": null}, {"date": "2019-07-19", "close": 1589.6821, "volume": 1.0}, {"date": "2019-07-22", "close": 1589.6821, "volume": 4.0}, {"date": "2019-07-23", "close": 1585.063, "volume": 1.0}, {"date": "2019-07-24", "close": 1679.6641, "volume": 4.0}, {"date": "2019-07-25", "close": 1679.6641, "volume": 5.0}, {"date": "2019-07-26", "close": 1649.6701, "volume": 3.0}, {"date": "2019-07-29", "close": 1601.6797, "volume": 23.0}, {"date": "2019-07-30", "close": 1421.7157, "volume": 37.0}, {"date": "2019-07-31", "close": 1565.6869, "volume": 11.0}, {"date": "2019-08-01", "close": 1403.7193, "volume": 15.0}, {"date": "2019-08-02", "close": 1397.6605, "volume": 25.0}, {"date": "2019-08-05", "close": 1349.7301, "volume": 23.0}, {"date": "2019-08-06", "close": 1373.5453, "volume": 37.0}, {"date": "2019-08-07", "close": 1331.7337, "volume": 2.0}, {"date": "2019-08-08", "close": 1262.7475, "volume": 6.0}, {"date": "2019-08-09", "close": 1139.772, "volume": 24.0}, {"date": "2019-08-12", "close": 1181.7636, "volume": 13.0}, {"date": "2019-08-13", "close": 1181.3437, "volume": 167.0}, {"date": "2019-08-14", "close": 1112.7774, "volume": 21.0}, {"date": "2019-08-15", "close": 1007.7984, "volume": 35.0}, {"date": "2019-08-16", "close": 1091.7816, "volume": 13.0}, {"date": "2019-08-19", "close": 977.8044, "volume": 23.0}, {"date": "2019-08-20", "close": 1139.772, "volume": 50.0}, {"date": "2019-08-21", "close": 1025.7948, "volume": 43.0}, {"date": "2019-08-22", "close": 1042.7714, "volume": 27.0}, {"date": "2019-08-23", "close": 959.808, "volume": 12.0}, {"date": "2019-08-26", "close": 905.8188, "volume": 12.0}, {"date": "2019-08-27", "close": 929.814, "volume": 44.0}, {"date": "2019-08-28", "close": 869.826, "volume": 24.0}, {"date": "2019-08-29", "close": 887.8224, "volume": 8.0}, {"date": "2019-08-30", "close": 893.8212, "volume": 5435.0}, {"date": "2019-09-03", "close": 755.8488, "volume": 449.0}, {"date": "2019-09-04", "close": 689.922, "volume": 289.0}, {"date": "2019-09-05", "close": 605.8788, "volume": 116.0}, {"date": "2019-09-06", "close": 659.868, "volume": 67.0}, {"date": "2019-09-09", "close": 635.213, "volume": 116.0}, {"date": "2019-09-10", "close": 641.8716, "volume": 136.0}, {"date": "2019-09-11", "close": 707.8584, "volume": 181.0}, {"date": "2019-09-12", "close": 689.862, "volume": 73.0}, {"date": "2019-09-13", "close": 707.8584, "volume": 57.0}, {"date": "2019-09-16", "close": 707.8584, "volume": 25.0}, {"date": "2019-09-17", "close": 653.8692, "volume": 30.0}, {"date": "2019-09-18", "close": 635.8728, "volume": 56.0}, {"date": "2019-09-19", "close": 508.3383, "volume": 393.0}, {"date": "2019-09-20", "close": 469.886, "volume": 191.0}, {"date": "2019-09-23", "close": 431.9136, "volume": 256.0}, {"date": "2019-09-24", "close": 419.916, "volume": 99.0}, {"date": "2019-09-25", "close": 461.0078, "volume": 270.0}, {"date": "2019-09-26", "close": 419.3161, "volume": 269.0}, {"date": "2019-09-27", "close": 401.9196, "volume": 90.0}, {"date": "2019-09-30", "close": 431.8536, "volume": 131.0}, {"date": "2019-10-01", "close": 408.1584, "volume": 51.0}, {"date": "2019-10-02", "close": 374.7451, "volume": 83.0}, {"date": "2019-10-03", "close": 407.7984, "volume": 23.0}, {"date": "2019-10-04", "close": 388.0024, "volume": 100.0}, {"date": "2019-10-07", "close": 381.9436, "volume": 129.0}, {"date": "2019-10-08", "close": 365.9268, "volume": 71.0}, {"date": "2019-10-09", "close": 347.9304, "volume": 141.0}, {"date": "2019-10-10", "close": 341.9316, "volume": 83.0}, {"date": "2019-10-11", "close": 350.3899, "volume": 20.0}, {"date": "2019-10-14", "close": 312.4775, "volume": 251.0}, {"date": "2019-10-15", "close": 330.2939, "volume": 175.0}, {"date": "2019-10-16", "close": 1709.6581, "volume": 58215.0}, {"date": "2019-10-17", "close": 827.8344, "volume": 10449.0}, {"date": "2019-10-18", "close": 1139.772, "volume": 114116.0}, {"date": "2019-10-21", "close": 647.8704, "volume": 62656.0}, {"date": "2019-10-22", "close": 695.8608, "volume": 15882.0}, {"date": "2019-10-23", "close": 659.868, "volume": 12813.0}, {"date": "2019-10-24", "close": 605.8788, "volume": 11216.0}, {"date": "2019-10-25", "close": 535.093, "volume": 10828.0}, {"date": "2019-10-28", "close": 488.8422, "volume": 6706.0}, {"date": "2019-10-29", "close": 446.9106, "volume": 6407.0}, {"date": "2019-10-30", "close": 509.898, "volume": 14797.0}, {"date": "2019-10-31", "close": 473.9052, "volume": 4857.0}, {"date": "2019-11-01", "close": 508.3383, "volume": 3137.0}, {"date": "2019-11-04", "close": 485.9028, "volume": 3228.0}, {"date": "2019-11-05", "close": 485.9028, "volume": 2204.0}, {"date": "2019-11-06", "close": 539.2921, "volume": 9428.0}, {"date": "2019-11-07", "close": 611.8776, "volume": 97935.0}, {"date": "2019-11-08", "close": 527.9544, "volume": 10202.0}, {"date": "2019-11-11", "close": 512.5975, "volume": 3549.0}, {"date": "2019-11-12", "close": 635.8728, "volume": 14311.0}, {"date": "2019-11-13", "close": 597.7804, "volume": 7864.0}, {"date": "2019-11-14", "close": 647.8704, "volume": 7365.0}, {"date": "2019-11-15", "close": 623.8752, "volume": 5017.0}, {"date": "2019-11-18", "close": 647.8704, "volume": 4938.0}, {"date": "2019-11-19", "close": 599.2801, "volume": 4781.0}, {"date": "2019-11-20", "close": 605.8788, "volume": 2364.0}, {"date": "2019-11-21", "close": 587.8224, "volume": 2887.0}, {"date": "2019-11-22", "close": 569.3461, "volume": 2852.0}, {"date": "2019-11-25", "close": 578.8242, "volume": 2601.0}, {"date": "2019-11-26", "close": 558.5699, "volume": 2025.0}, {"date": "2019-11-27", "close": 577.6845, "volume": 2132.0}, {"date": "2019-11-29", "close": 569.886, "volume": 1859.0}, {"date": "2019-12-02", "close": 569.886, "volume": 2041.0}, {"date": "2019-12-03", "close": 560.7678, "volume": 1830.0}, {"date": "2019-12-04", "close": 548.8902, "volume": 1206.0}, {"date": "2019-12-05", "close": 653.8692, "volume": 47186.0}, {"date": "2019-12-06", "close": 671.8656, "volume": 6229.0}, {"date": "2019-12-09", "close": 647.8704, "volume": 3873.0}, {"date": "2019-12-10", "close": 623.8752, "volume": 2935.0}, {"date": "2019-12-11", "close": 595.081, "volume": 2733.0}, {"date": "2019-12-12", "close": 605.8788, "volume": 1978.0}, {"date": "2019-12-13", "close": 610.3779, "volume": 1812.0}, {"date": "2019-12-16", "close": 641.8716, "volume": 2522.0}, {"date": "2019-12-17", "close": 629.2741, "volume": 1519.0}, {"date": "2019-12-18", "close": 614.877, "volume": 1318.0}, {"date": "2019-12-19", "close": 629.874, "volume": 11922.0}, {"date": "2019-12-20", "close": 617.8764, "volume": 2938.0}, {"date": "2019-12-23", "close": 614.877, "volume": 2424.0}, {"date": "2019-12-24", "close": 611.8776, "volume": 944.0}, {"date": "2019-12-26", "close": 623.9352, "volume": 2403.0}, {"date": "2019-12-27", "close": 647.8704, "volume": 2873.0}, {"date": "2019-12-30", "close": 716.6167, "volume": 8794.0}, {"date": "2019-12-31", "close": 743.8512, "volume": 10149.0}, {"date": "2020-01-02", "close": 743.8512, "volume": 4212.0}, {"date": "2020-01-03", "close": 737.8524, "volume": 3810.0}, {"date": "2020-01-06", "close": 761.8476, "volume": 3419.0}, {"date": "2020-01-07", "close": 743.8512, "volume": 2800.0}, {"date": "2020-01-08", "close": 743.8512, "volume": 2812.0}, {"date": "2020-01-09", "close": 715.5969, "volume": 2740.0}, {"date": "2020-01-10", "close": 707.8584, "volume": 1645.0}, {"date": "2020-01-13", "close": 707.8584, "volume": 3090.0}, {"date": "2020-01-14", "close": 695.8608, "volume": 1898.0}, {"date": "2020-01-15", "close": 701.8596, "volume": 2052.0}, {"date": "2020-01-16", "close": 737.8524, "volume": 4576.0}, {"date": "2020-01-17", "close": 719.856, "volume": 1883.0}, {"date": "2020-01-21", "close": 737.8524, "volume": 1805.0}, {"date": "2020-01-22", "close": 725.8548, "volume": 5102.0}, {"date": "2020-01-23", "close": 710.8578, "volume": 2084.0}, {"date": "2020-01-24", "close": 695.8608, "volume": 1844.0}, {"date": "2020-01-27", "close": 647.8704, "volume": 2454.0}, {"date": "2020-01-28", "close": 677.8044, "volume": 1371.0}, {"date": "2020-01-29", "close": 647.8704, "volume": 1245.0}, {"date": "2020-01-30", "close": 653.8692, "volume": 1836.0}, {"date": "2020-01-31", "close": 617.8764, "volume": 1600.0}, {"date": "2020-02-03", "close": 605.8788, "volume": 1487.0}, {"date": "2020-02-04", "close": 629.874, "volume": 1100.0}, {"date": "2020-02-05", "close": 623.8752, "volume": 846.0}, {"date": "2020-02-06", "close": 617.8764, "volume": 697.0}, {"date": "2020-02-07", "close": 611.8776, "volume": 971.0}, {"date": "2020-02-10", "close": 677.8644, "volume": 9930.0}, {"date": "2020-02-11", "close": 647.8704, "volume": 2001.0}, {"date": "2020-02-12", "close": 623.8752, "volume": 1216.0}, {"date": "2020-02-13", "close": 623.8752, "volume": 982.0}, {"date": "2020-02-14", "close": 629.5141, "volume": 1249.0}, {"date": "2020-02-18", "close": 623.8752, "volume": 1510.0}, {"date": "2020-02-19", "close": 635.8728, "volume": 765.0}, {"date": "2020-02-20", "close": 641.8716, "volume": 1197.0}, {"date": "2020-02-21", "close": 665.8668, "volume": 3998.0}, {"date": "2020-02-24", "close": 647.8704, "volume": 1773.0}, {"date": "2020-02-25", "close": 635.8728, "volume": 1589.0}, {"date": "2020-02-26", "close": 623.8752, "volume": 1495.0}, {"date": "2020-02-27", "close": 569.886, "volume": 3971.0}, {"date": "2020-02-28", "close": 595.7409, "volume": 3409.0}, {"date": "2020-03-02", "close": 749.85, "volume": 5864.0}, {"date": "2020-03-03", "close": 653.8692, "volume": 2660.0}, {"date": "2020-03-04", "close": 653.8692, "volume": 1577.0}, {"date": "2020-03-05", "close": 677.8644, "volume": 4204.0}, {"date": "2020-03-06", "close": 458.7882, "volume": 11978.0}, {"date": "2020-03-09", "close": 509.838, "volume": 11171.0}, {"date": "2020-03-10", "close": 455.8488, "volume": 31790.0}, {"date": "2020-03-11", "close": 346.1308, "volume": 8088.0}, {"date": "2020-03-12", "close": 286.7427, "volume": 3628.0}, {"date": "2020-03-13", "close": 288.0024, "volume": 2302.0}, {"date": "2020-03-16", "close": 270.9658, "volume": 1641.0}, {"date": "2020-03-17", "close": 298.5003, "volume": 1771.0}, {"date": "2020-03-18", "close": 235.159, "volume": 2123.0}, {"date": "2020-03-19", "close": 239.952, "volume": 2326.0}, {"date": "2020-03-20", "close": 252.0096, "volume": 11259.0}, {"date": "2020-03-23", "close": 257.8284, "volume": 2353.0}, {"date": "2020-03-24", "close": 275.9448, "volume": 2339.0}, {"date": "2020-03-25", "close": 265.147, "volume": 2721.0}, {"date": "2020-03-26", "close": 263.2274, "volume": 2433.0}, {"date": "2020-03-27", "close": 268.4463, "volume": 2224.0}, {"date": "2020-03-30", "close": 256.8086, "volume": 1121.0}, {"date": "2020-03-31", "close": 272.9454, "volume": 34821.0}, {"date": "2020-04-01", "close": 234.5531, "volume": 11342.0}, {"date": "2020-04-02", "close": 155.7888, "volume": 40726.0}, {"date": "2020-04-03", "close": 164.967, "volume": 10931.0}, {"date": "2020-04-06", "close": 168.5663, "volume": 12522.0}, {"date": "2020-04-07", "close": 165.6269, "volume": 6912.0}, {"date": "2020-04-08", "close": 181.5237, "volume": 22884.0}, {"date": "2020-04-09", "close": 189.5621, "volume": 18338.0}, {"date": "2020-04-13", "close": 194.961, "volume": 7504.0}, {"date": "2020-04-14", "close": 203.8992, "volume": 8040.0}, {"date": "2020-04-15", "close": 233.9532, "volume": 21601.0}, {"date": "2020-04-16", "close": 227.9544, "volume": 11178.0}, {"date": "2020-04-17", "close": 209.958, "volume": 9591.0}, {"date": "2020-04-20", "close": 205.7588, "volume": 5685.0}, {"date": "2020-04-21", "close": 206.9586, "volume": 4432.0}, {"date": "2020-04-22", "close": 220.7558, "volume": 24860.0}, {"date": "2020-04-23", "close": 209.958, "volume": 7055.0}, {"date": "2020-04-24", "close": 208.7582, "volume": 4242.0}, {"date": "2020-04-27", "close": 231.3137, "volume": 9511.0}, {"date": "2020-04-28", "close": 245.9508, "volume": 15865.0}, {"date": "2020-04-29", "close": 244.0312, "volume": 8882.0}, {"date": "2020-04-30", "close": 242.1716, "volume": 4835.0}, {"date": "2020-05-01", "close": 233.0534, "volume": 3648.0}, {"date": "2020-05-04", "close": 226.7546, "volume": 3328.0}, {"date": "2020-05-05", "close": 227.9544, "volume": 2919.0}, {"date": "2020-05-06", "close": 217.4565, "volume": 6479.0}, {"date": "2020-05-07", "close": 213.9772, "volume": 5764.0}, {"date": "2020-05-08", "close": 219.796, "volume": 3324.0}, {"date": "2020-05-11", "close": 263.9472, "volume": 28605.0}, {"date": "2020-05-12", "close": 246.4307, "volume": 37309.0}, {"date": "2020-05-13", "close": 242.2316, "volume": 10295.0}, {"date": "2020-05-14", "close": 239.892, "volume": 9508.0}, {"date": "2020-05-15", "close": 222.4355, "volume": 7033.0}, {"date": "2020-05-18", "close": 227.9544, "volume": 8974.0}, {"date": "2020-05-19", "close": 233.7133, "volume": 19151.0}, {"date": "2020-05-20", "close": 231.3137, "volume": 6769.0}, {"date": "2020-05-21", "close": 256.1488, "volume": 21961.0}, {"date": "2020-05-22", "close": 281.9436, "volume": 25043.0}, {"date": "2020-05-26", "close": 300.6599, "volume": 29173.0}, {"date": "2020-05-27", "close": 266.9466, "volume": 17707.0}, {"date": "2020-05-28", "close": 275.9448, "volume": 11708.0}, {"date": "2020-05-29", "close": 269.3461, "volume": 7668.0}, {"date": "2020-06-01", "close": 260.8878, "volume": 3949.0}, {"date": "2020-06-02", "close": 295.4409, "volume": 38803.0}, {"date": "2020-06-03", "close": 287.2825, "volume": 9712.0}, {"date": "2020-06-04", "close": 322.7355, "volume": 29981.0}, {"date": "2020-06-05", "close": 316.0168, "volume": 15274.0}, {"date": "2020-06-08", "close": 324.895, "volume": 28691.0}, {"date": "2020-06-09", "close": 329.934, "volume": 17338.0}, {"date": "2020-06-10", "close": 339.2322, "volume": 42706.0}, {"date": "2020-06-11", "close": 308.6383, "volume": 21301.0}, {"date": "2020-06-12", "close": 312.6575, "volume": 10812.0}, {"date": "2020-06-15", "close": 313.1374, "volume": 8510.0}, {"date": "2020-06-16", "close": 317.9364, "volume": 9492.0}, {"date": "2020-06-17", "close": 304.4391, "volume": 8659.0}, {"date": "2020-06-18", "close": 312.2975, "volume": 39775.0}, {"date": "2020-06-19", "close": 278.9442, "volume": 21074.0}, {"date": "2020-06-22", "close": 263.6473, "volume": 12519.0}, {"date": "2020-06-23", "close": 269.946, "volume": 7692.0}, {"date": "2020-06-24", "close": 280.9238, "volume": 21665.0}, {"date": "2020-06-25", "close": 282.4835, "volume": 8470.0}, {"date": "2020-06-26", "close": 264.6071, "volume": 11772.0}, {"date": "2020-06-29", "close": 281.9436, "volume": 45919.0}, {"date": "2020-06-30", "close": 305.9388, "volume": 23112.0}, {"date": "2020-07-01", "close": 341.1518, "volume": 100547.0}, {"date": "2020-07-02", "close": 291.6017, "volume": 37347.0}, {"date": "2020-07-06", "close": 282.2436, "volume": 14930.0}, {"date": "2020-07-07", "close": 287.1626, "volume": 19528.0}, {"date": "2020-07-08", "close": 283.2633, "volume": 18420.0}, {"date": "2020-07-09", "close": 293.3413, "volume": 28297.0}, {"date": "2020-07-10", "close": 317.9364, "volume": 48523.0}, {"date": "2020-07-13", "close": 301.6197, "volume": 19717.0}, {"date": "2020-07-14", "close": 294.5411, "volume": 10673.0}, {"date": "2020-07-15", "close": 302.5795, "volume": 9968.0}, {"date": "2020-07-16", "close": 311.9376, "volume": 33102.0}, {"date": "2020-07-17", "close": 370.6059, "volume": 268759.0}, {"date": "2020-07-20", "close": 410.7379, "volume": 74418.0}, {"date": "2020-07-21", "close": 494.901, "volume": 173237.0}, {"date": "2020-07-22", "close": 534.793, "volume": 239982.0}, {"date": "2020-07-23", "close": 466.7067, "volume": 96326.0}, {"date": "2020-07-24", "close": 533.8932, "volume": 211712.0}, {"date": "2020-07-27", "close": 487.7624, "volume": 52023.0}, {"date": "2020-07-28", "close": 494.901, "volume": 39667.0}, {"date": "2020-07-29", "close": 447.1506, "volume": 36553.0}, {"date": "2020-07-30", "close": 479.6041, "volume": 47199.0}, {"date": "2020-07-31", "close": 473.9052, "volume": 17405.0}, {"date": "2020-08-03", "close": 475.105, "volume": 21870.0}, {"date": "2020-08-04", "close": 467.3065, "volume": 17030.0}, {"date": "2020-08-05", "close": 449.91, "volume": 22078.0}, {"date": "2020-08-06", "close": 479.904, "volume": 52257.0}, {"date": "2020-08-07", "close": 518.1764, "volume": 122789.0}, {"date": "2020-08-10", "close": 503.8992, "volume": 21416.0}, {"date": "2020-08-11", "close": 478.7642, "volume": 18107.0}, {"date": "2020-08-12", "close": 461.4277, "volume": 15847.0}, {"date": "2020-08-13", "close": 459.6881, "volume": 16872.0}, {"date": "2020-08-14", "close": 422.4955, "volume": 25239.0}, {"date": "2020-08-17", "close": 394.3011, "volume": 16185.0}, {"date": "2020-08-18", "close": 430.8338, "volume": 23781.0}, {"date": "2020-08-19", "close": 408.2184, "volume": 11161.0}, {"date": "2020-08-20", "close": 410.4379, "volume": 11890.0}, {"date": "2020-08-21", "close": 383.9232, "volume": 20777.0}, {"date": "2020-08-24", "close": 368.5063, "volume": 20784.0}, {"date": "2020-08-25", "close": 401.9196, "volume": 20990.0}, {"date": "2020-08-26", "close": 391.3617, "volume": 15155.0}, {"date": "2020-08-27", "close": 377.9244, "volume": 12294.0}, {"date": "2020-08-28", "close": 371.9256, "volume": 11420.0}, {"date": "2020-08-31", "close": 365.087, "volume": 14364.0}, {"date": "2020-09-01", "close": 336.4727, "volume": 17078.0}, {"date": "2020-09-02", "close": 356.3287, "volume": 13506.0}, {"date": "2020-09-03", "close": 326.0948, "volume": 12023.0}, {"date": "2020-09-04", "close": 314.937, "volume": 25405.0}, {"date": "2020-09-08", "close": 295.9208, "volume": 11561.0}, {"date": "2020-09-09", "close": 302.6395, "volume": 11193.0}, {"date": "2020-09-10", "close": 322.1356, "volume": 14721.0}, {"date": "2020-09-11", "close": 310.3779, "volume": 4482.0}, {"date": "2020-09-14", "close": 329.874, "volume": 7696.0}, {"date": "2020-09-15", "close": 358.7882, "volume": 14717.0}, {"date": "2020-09-16", "close": 353.9892, "volume": 8743.0}, {"date": "2020-09-17", "close": 377.9244, "volume": 18368.0}, {"date": "2020-09-18", "close": 370.186, "volume": 18035.0}, {"date": "2020-09-21", "close": 380.9238, "volume": 8250.0}, {"date": "2020-09-22", "close": 383.9232, "volume": 7295.0}, {"date": "2020-09-23", "close": 353.2693, "volume": 7887.0}, {"date": "2020-09-24", "close": 353.7493, "volume": 8430.0}, {"date": "2020-09-25", "close": 353.1494, "volume": 6164.0}, {"date": "2020-09-28", "close": 354.829, "volume": 6118.0}, {"date": "2020-09-29", "close": 358.6683, "volume": 10259.0}, {"date": "2020-09-30", "close": 389.922, "volume": 26162.0}, {"date": "2020-10-01", "close": 374.925, "volume": 8302.0}, {"date": "2020-10-02", "close": 371.9256, "volume": 7925.0}, {"date": "2020-10-05", "close": 370.006, "volume": 8659.0}, {"date": "2020-10-06", "close": 370.4859, "volume": 8426.0}, {"date": "2020-10-07", "close": 367.7265, "volume": 5804.0}, {"date": "2020-10-08", "close": 367.7265, "volume": 4938.0}, {"date": "2020-10-09", "close": 362.9274, "volume": 7676.0}, {"date": "2020-10-12", "close": 358.1884, "volume": 10621.0}, {"date": "2020-10-13", "close": 354.4691, "volume": 5545.0}, {"date": "2020-10-14", "close": 353.9292, "volume": 4048.0}, {"date": "2020-10-15", "close": 346.1308, "volume": 8478.0}, {"date": "2020-10-16", "close": 343.6113, "volume": 4195.0}, {"date": "2020-10-19", "close": 335.9328, "volume": 4674.0}, {"date": "2020-10-20", "close": 331.6737, "volume": 4710.0}, {"date": "2020-10-21", "close": 316.7367, "volume": 5676.0}, {"date": "2020-10-22", "close": 326.0948, "volume": 6229.0}, {"date": "2020-10-23", "close": 321.7756, "volume": 2242.0}, {"date": "2020-10-26", "close": 326.5747, "volume": 6971.0}, {"date": "2020-10-27", "close": 317.8764, "volume": 3181.0}, {"date": "2020-10-28", "close": 304.4991, "volume": 4513.0}, {"date": "2020-10-29", "close": 309.2382, "volume": 5590.0}, {"date": "2020-10-30", "close": 294.961, "volume": 6816.0}, {"date": "2020-11-02", "close": 299.94, "volume": 4179.0}, {"date": "2020-11-03", "close": 304.0792, "volume": 4293.0}, {"date": "2020-11-04", "close": 295.7409, "volume": 4931.0}, {"date": "2020-11-05", "close": 297.0006, "volume": 3282.0}, {"date": "2020-11-06", "close": 288.0024, "volume": 6688.0}, {"date": "2020-11-09", "close": 297.4805, "volume": 6811.0}, {"date": "2020-11-10", "close": 315.117, "volume": 6569.0}, {"date": "2020-11-11", "close": 335.8728, "volume": 7560.0}, {"date": "2020-11-12", "close": 343.7912, "volume": 18578.0}, {"date": "2020-11-13", "close": 310.9778, "volume": 10379.0}, {"date": "2020-11-16", "close": 302.5195, "volume": 5820.0}, {"date": "2020-11-17", "close": 320.2759, "volume": 7511.0}, {"date": "2020-11-18", "close": 308.7582, "volume": 5222.0}, {"date": "2020-11-19", "close": 302.9394, "volume": 4977.0}, {"date": "2020-11-20", "close": 313.1374, "volume": 9238.0}, {"date": "2020-11-23", "close": 301.0798, "volume": 9023.0}, {"date": "2020-11-24", "close": 294.3011, "volume": 9357.0}, {"date": "2020-11-25", "close": 293.3413, "volume": 6980.0}, {"date": "2020-11-27", "close": 293.2813, "volume": 4840.0}, {"date": "2020-11-30", "close": 293.9412, "volume": 8137.0}, {"date": "2020-12-01", "close": 302.3395, "volume": 27912.0}, {"date": "2020-12-02", "close": 294.1212, "volume": 14170.0}, {"date": "2020-12-03", "close": 298.1404, "volume": 7995.0}, {"date": "2020-12-04", "close": 301.0198, "volume": 6534.0}, {"date": "2020-12-07", "close": 317.2166, "volume": 17108.0}, {"date": "2020-12-08", "close": 309.6581, "volume": 7075.0}, {"date": "2020-12-09", "close": 304.6791, "volume": 10242.0}, {"date": "2020-12-10", "close": 296.9406, "volume": 9839.0}, {"date": "2020-12-11", "close": 298.2004, "volume": 7341.0}, {"date": "2020-12-14", "close": 299.94, "volume": 6323.0}, {"date": "2020-12-15", "close": 307.8584, "volume": 9188.0}, {"date": "2020-12-16", "close": 305.9388, "volume": 8225.0}, {"date": "2020-12-17", "close": 319.1362, "volume": 14085.0}, {"date": "2020-12-18", "close": 323.9352, "volume": 14745.0}, {"date": "2020-12-21", "close": 335.5129, "volume": 25042.0}, {"date": "2020-12-22", "close": 331.1338, "volume": 14344.0}, {"date": "2020-12-23", "close": 464.907, "volume": 144810.0}, {"date": "2020-12-24", "close": 422.9154, "volume": 23480.0}, {"date": "2020-12-28", "close": 530.4139, "volume": 115628.0}, {"date": "2020-12-29", "close": 797.8404, "volume": 478816.0}, {"date": "2020-12-30", "close": 1259.7481, "volume": 1342653.0}, {"date": "2020-12-31", "close": 1847.6305, "volume": 806413.0}, {"date": "2021-01-04", "close": 4319.1362, "volume": 973358.0}, {"date": "2021-01-05", "close": 2969.4061, "volume": 394302.0}, {"date": "2021-01-06", "close": 2861.4277, "volume": 284152.0}, {"date": "2021-01-07", "close": 2999.4001, "volume": 153900.0}, {"date": "2021-01-08", "close": 2819.4361, "volume": 228685.0}, {"date": "2021-01-11", "close": 3401.3197, "volume": 240812.0}, {"date": "2021-01-12", "close": 3215.3569, "volume": 101091.0}, {"date": "2021-01-13", "close": 3377.3245, "volume": 93658.0}, {"date": "2021-01-14", "close": 4169.1662, "volume": 391772.0}, {"date": "2021-01-15", "close": 5056.9886, "volume": 394139.0}, {"date": "2021-01-19", "close": 5482.9034, "volume": 230603.0}, {"date": "2021-01-20", "close": 4829.0342, "volume": 209845.0}, {"date": "2021-01-21", "close": 4961.0078, "volume": 90695.0}, {"date": "2021-01-22", "close": 5878.8242, "volume": 193172.0}, {"date": "2021-01-25", "close": 7546.4907, "volume": 256222.0}, {"date": "2021-01-26", "close": 7324.5351, "volume": 131299.0}, {"date": "2021-01-27", "close": 6622.6755, "volume": 116208.0}, {"date": "2021-01-28", "close": 6316.7367, "volume": 82062.0}, {"date": "2021-01-29", "close": 6628.6743, "volume": 61490.0}, {"date": "2021-02-01", "close": 6454.7091, "volume": 62970.0}, {"date": "2021-02-02", "close": 7210.5579, "volume": 102832.0}, {"date": "2021-02-03", "close": 7108.5783, "volume": 46532.0}, {"date": "2021-02-04", "close": 6706.6587, "volume": 48073.0}, {"date": "2021-02-05", "close": 6628.6743, "volume": 55633.0}, {"date": "2021-02-08", "close": 6988.6023, "volume": 61022.0}, {"date": "2021-02-09", "close": 7078.5843, "volume": 59286.0}, {"date": "2021-02-10", "close": 6826.6347, "volume": 47847.0}, {"date": "2021-02-11", "close": 7018.5963, "volume": 55169.0}, {"date": "2021-02-12", "close": 8218.3563, "volume": 169076.0}, {"date": "2021-02-16", "close": 9340.132, "volume": 91983.0}, {"date": "2021-02-17", "close": 8722.2555, "volume": 53402.0}, {"date": "2021-02-18", "close": 7690.4619, "volume": 48125.0}, {"date": "2021-02-19", "close": 8140.3719, "volume": 34087.0}, {"date": "2021-02-22", "close": 7108.5783, "volume": 48025.0}, {"date": "2021-02-23", "close": 6130.7738, "volume": 96297.0}, {"date": "2021-02-24", "close": 6712.6575, "volume": 41022.0}, {"date": "2021-02-25", "close": 6010.7978, "volume": 39961.0}, {"date": "2021-02-26", "close": 5836.8326, "volume": 44108.0}, {"date": "2021-03-01", "close": 5902.8194, "volume": 29755.0}, {"date": "2021-03-02", "close": 5686.8626, "volume": 25751.0}, {"date": "2021-03-03", "close": 5128.9742, "volume": 45967.0}, {"date": "2021-03-04", "close": 4139.1722, "volume": 84570.0}, {"date": "2021-03-05", "close": 4289.1422, "volume": 99581.0}, {"date": "2021-03-08", "close": 4661.0678, "volume": 111533.0}, {"date": "2021-03-09", "close": 5410.9178, "volume": 65091.0}, {"date": "2021-03-10", "close": 5200.9598, "volume": 61879.0}, {"date": "2021-03-11", "close": 5716.8566, "volume": 38717.0}, {"date": "2021-03-12", "close": 5626.8746, "volume": 29604.0}, {"date": "2021-03-15", "close": 5800.8398, "volume": 28682.0}, {"date": "2021-03-16", "close": 5236.9526, "volume": 38993.0}, {"date": "2021-03-17", "close": 5572.8854, "volume": 33134.0}, {"date": "2021-03-18", "close": 5152.9694, "volume": 25540.0}, {"date": "2021-03-19", "close": 5416.9166, "volume": 26626.0}, {"date": "2021-03-22", "close": 5428.9142, "volume": 30722.0}, {"date": "2021-03-23", "close": 5020.9958, "volume": 32162.0}, {"date": "2021-03-24", "close": 4457.1086, "volume": 55964.0}, {"date": "2021-03-25", "close": 4739.0522, "volume": 41060.0}, {"date": "2021-03-26", "close": 4649.0702, "volume": 28022.0}, {"date": "2021-03-29", "close": 4409.1182, "volume": 23243.0}, {"date": "2021-03-30", "close": 4631.0738, "volume": 23573.0}, {"date": "2021-03-31", "close": 4847.0306, "volume": 40328.0}, {"date": "2021-04-01", "close": 4697.0606, "volume": 25311.0}, {"date": "2021-04-05", "close": 4901.0198, "volume": 18281.0}, {"date": "2021-04-06", "close": 4709.0582, "volume": 17141.0}, {"date": "2021-04-07", "close": 4439.1122, "volume": 23503.0}, {"date": "2021-04-08", "close": 4517.0966, "volume": 21714.0}, {"date": "2021-04-09", "close": 4373.1254, "volume": 16623.0}, {"date": "2021-04-12", "close": 4043.1914, "volume": 32126.0}, {"date": "2021-04-13", "close": 4133.1734, "volume": 23009.0}, {"date": "2021-04-14", "close": 3854.2292, "volume": 30108.0}, {"date": "2021-04-15", "close": 3665.2669, "volume": 45115.0}, {"date": "2021-04-16", "close": 3395.3209, "volume": 38716.0}, {"date": "2021-04-19", "close": 3161.3677, "volume": 31382.0}, {"date": "2021-04-20", "close": 3227.3545, "volume": 59276.0}, {"date": "2021-04-21", "close": 3545.2909, "volume": 47191.0}, {"date": "2021-04-22", "close": 3575.2849, "volume": 124890.0}, {"date": "2021-04-23", "close": 3695.2609, "volume": 43658.0}, {"date": "2021-04-26", "close": 4571.0858, "volume": 94623.0}, {"date": "2021-04-27", "close": 4229.1542, "volume": 65864.0}, {"date": "2021-04-28", "close": 4181.1638, "volume": 25149.0}, {"date": "2021-04-29", "close": 3965.207, "volume": 36365.0}, {"date": "2021-04-30", "close": 3821.2358, "volume": 25346.0}, {"date": "2021-05-03", "close": 3593.2813, "volume": 32860.0}, {"date": "2021-05-04", "close": 3473.3053, "volume": 31151.0}, {"date": "2021-05-05", "close": 3323.3353, "volume": 30113.0}, {"date": "2021-05-06", "close": 3185.3629, "volume": 39091.0}, {"date": "2021-05-07", "close": 3245.3509, "volume": 26998.0}, {"date": "2021-05-10", "close": 3005.3989, "volume": 34688.0}, {"date": "2021-05-11", "close": 3071.3857, "volume": 32839.0}, {"date": "2021-05-12", "close": 2843.4313, "volume": 27285.0}, {"date": "2021-05-13", "close": 2645.4709, "volume": 50609.0}, {"date": "2021-05-14", "close": 3239.3521, "volume": 172971.0}, {"date": "2021-05-17", "close": 3359.3281, "volume": 73082.0}, {"date": "2021-05-18", "close": 3491.3017, "volume": 35473.0}, {"date": "2021-05-19", "close": 3359.3281, "volume": 32875.0}, {"date": "2021-05-20", "close": 3371.3257, "volume": 27467.0}, {"date": "2021-05-21", "close": 3311.3377, "volume": 18712.0}, {"date": "2021-05-24", "close": 3263.3473, "volume": 25487.0}, {"date": "2021-05-25", "close": 3287.3425, "volume": 17984.0}, {"date": "2021-05-26", "close": 3611.2777, "volume": 40804.0}, {"date": "2021-05-27", "close": 3731.2537, "volume": 34174.0}, {"date": "2021-05-28", "close": 3701.2597, "volume": 21477.0}, {"date": "2021-06-01", "close": 3791.2418, "volume": 27776.0}, {"date": "2021-06-02", "close": 3983.2034, "volume": 24457.0}, {"date": "2021-06-03", "close": 3779.2442, "volume": 21263.0}, {"date": "2021-06-04", "close": 4121.1758, "volume": 49845.0}, {"date": "2021-06-07", "close": 5038.9922, "volume": 145736.0}, {"date": "2021-06-08", "close": 4979.0042, "volume": 83722.0}, {"date": "2021-06-09", "close": 4661.0678, "volume": 36202.0}, {"date": "2021-06-10", "close": 4583.0834, "volume": 34239.0}, {"date": "2021-06-11", "close": 4547.0906, "volume": 20807.0}, {"date": "2021-06-14", "close": 4691.0618, "volume": 30216.0}, {"date": "2021-06-15", "close": 4421.1158, "volume": 27243.0}, {"date": "2021-06-16", "close": 4667.0666, "volume": 26543.0}, {"date": "2021-06-17", "close": 4715.057, "volume": 22881.0}, {"date": "2021-06-18", "close": 4571.0858, "volume": 30798.0}, {"date": "2021-06-21", "close": 4331.1338, "volume": 26627.0}, {"date": "2021-06-22", "close": 4277.1446, "volume": 24300.0}, {"date": "2021-06-23", "close": 4349.1302, "volume": 14944.0}, {"date": "2021-06-24", "close": 4289.1422, "volume": 16230.0}, {"date": "2021-06-25", "close": 4511.0978, "volume": 90942.0}, {"date": "2021-06-28", "close": 4637.0726, "volume": 34563.0}, {"date": "2021-06-29", "close": 4523.0954, "volume": 19237.0}, {"date": "2021-06-30", "close": 4397.1206, "volume": 34100.0}, {"date": "2021-07-01", "close": 4091.1818, "volume": 32474.0}, {"date": "2021-07-02", "close": 4031.1938, "volume": 17683.0}, {"date": "2021-07-06", "close": 3947.2106, "volume": 16423.0}, {"date": "2021-07-07", "close": 3773.2454, "volume": 24261.0}, {"date": "2021-07-08", "close": 3935.213, "volume": 21699.0}, {"date": "2021-07-09", "close": 4049.1902, "volume": 15191.0}, {"date": "2021-07-12", "close": 3911.2178, "volume": 15179.0}, {"date": "2021-07-13", "close": 3653.2693, "volume": 15822.0}, {"date": "2021-07-14", "close": 3431.3137, "volume": 22170.0}, {"date": "2021-07-15", "close": 3503.2993, "volume": 21502.0}, {"date": "2021-07-16", "close": 3461.3077, "volume": 16933.0}, {"date": "2021-07-19", "close": 3539.2921, "volume": 19266.0}, {"date": "2021-07-20", "close": 3683.2633, "volume": 20803.0}, {"date": "2021-07-21", "close": 3821.2358, "volume": 15486.0}, {"date": "2021-07-22", "close": 3695.2609, "volume": 12517.0}, {"date": "2021-07-23", "close": 3581.2837, "volume": 10898.0}, {"date": "2021-07-26", "close": 3521.2957, "volume": 12235.0}, {"date": "2021-07-27", "close": 3467.3065, "volume": 12131.0}, {"date": "2021-07-28", "close": 3713.2573, "volume": 15331.0}, {"date": "2021-07-29", "close": 3653.2693, "volume": 11200.0}, {"date": "2021-07-30", "close": 3557.2885, "volume": 10334.0}, {"date": "2021-08-02", "close": 3617.2765, "volume": 12762.0}, {"date": "2021-08-03", "close": 3551.2897, "volume": 13651.0}, {"date": "2021-08-04", "close": 3515.2969, "volume": 21694.0}, {"date": "2021-08-05", "close": 3743.2513, "volume": 25265.0}, {"date": "2021-08-06", "close": 3791.2418, "volume": 13567.0}, {"date": "2021-08-09", "close": 3707.2585, "volume": 14016.0}, {"date": "2021-08-10", "close": 3671.2657, "volume": 10906.0}, {"date": "2021-08-11", "close": 3623.2753, "volume": 15966.0}, {"date": "2021-08-12", "close": 3575.2849, "volume": 7674.0}, {"date": "2021-08-13", "close": 3413.3173, "volume": 11723.0}, {"date": "2021-08-16", "close": 3329.3341, "volume": 14931.0}, {"date": "2021-08-17", "close": 3203.3593, "volume": 16135.0}, {"date": "2021-08-18", "close": 3143.3713, "volume": 13144.0}, {"date": "2021-08-19", "close": 3083.3833, "volume": 13351.0}, {"date": "2021-08-20", "close": 3233.3533, "volume": 12312.0}, {"date": "2021-08-23", "close": 3341.3317, "volume": 10733.0}, {"date": "2021-08-24", "close": 3467.3065, "volume": 11111.0}, {"date": "2021-08-25", "close": 3497.3005, "volume": 16174.0}, {"date": "2021-08-26", "close": 3401.3197, "volume": 9023.0}, {"date": "2021-08-27", "close": 3527.2945, "volume": 11586.0}, {"date": "2021-08-30", "close": 3437.3125, "volume": 13401.0}, {"date": "2021-08-31", "close": 3497.3005, "volume": 11631.0}, {"date": "2021-09-01", "close": 3533.2933, "volume": 9129.0}, {"date": "2021-09-02", "close": 3575.2849, "volume": 12969.0}, {"date": "2021-09-03", "close": 3515.2969, "volume": 8404.0}, {"date": "2021-09-07", "close": 3473.3053, "volume": 9753.0}, {"date": "2021-09-08", "close": 3311.3377, "volume": 9529.0}, {"date": "2021-09-09", "close": 3473.3053, "volume": 16620.0}, {"date": "2021-09-10", "close": 3341.3317, "volume": 10286.0}, {"date": "2021-09-13", "close": 3209.3581, "volume": 14195.0}, {"date": "2021-09-14", "close": 3119.3761, "volume": 13976.0}, {"date": "2021-09-15", "close": 3167.3665, "volume": 7344.0}, {"date": "2021-09-16", "close": 3173.3653, "volume": 14283.0}, {"date": "2021-09-17", "close": 3335.3329, "volume": 23786.0}, {"date": "2021-09-20", "close": 3101.3797, "volume": 21849.0}, {"date": "2021-09-21", "close": 3113.3773, "volume": 10879.0}, {"date": "2021-09-22", "close": 3275.3449, "volume": 16587.0}, {"date": "2021-09-23", "close": 3383.3233, "volume": 11247.0}, {"date": "2021-09-24", "close": 3293.3413, "volume": 7775.0}, {"date": "2021-09-27", "close": 3323.3353, "volume": 12454.0}, {"date": "2021-09-28", "close": 3275.3449, "volume": 14882.0}, {"date": "2021-09-29", "close": 3125.3749, "volume": 12462.0}, {"date": "2021-09-30", "close": 3299.3401, "volume": 14457.0}, {"date": "2021-10-01", "close": 3131.3737, "volume": 17103.0}, {"date": "2021-10-04", "close": 3035.3929, "volume": 17157.0}, {"date": "2021-10-05", "close": 3059.3881, "volume": 8870.0}, {"date": "2021-10-06", "close": 2975.4049, "volume": 9758.0}, {"date": "2021-10-07", "close": 3107.3785, "volume": 13629.0}, {"date": "2021-10-08", "close": 3089.3821, "volume": 9056.0}, {"date": "2021-10-11", "close": 3065.3869, "volume": 5612.0}, {"date": "2021-10-12", "close": 3215.3569, "volume": 17313.0}, {"date": "2021-10-13", "close": 3215.3569, "volume": 10045.0}, {"date": "2021-10-14", "close": 3203.3593, "volume": 9336.0}, {"date": "2021-10-15", "close": 3095.3809, "volume": 9757.0}, {"date": "2021-10-18", "close": 3119.3761, "volume": 9676.0}, {"date": "2021-10-19", "close": 3161.3677, "volume": 7824.0}, {"date": "2021-10-20", "close": 3203.3593, "volume": 7506.0}, {"date": "2021-10-21", "close": 3119.3761, "volume": 7213.0}, {"date": "2021-10-22", "close": 3089.3821, "volume": 12275.0}, {"date": "2021-10-25", "close": 3113.3773, "volume": 14324.0}, {"date": "2021-10-26", "close": 3095.3809, "volume": 17512.0}, {"date": "2021-10-27", "close": 3029.3941, "volume": 11484.0}, {"date": "2021-10-28", "close": 3083.3833, "volume": 8021.0}, {"date": "2021-10-29", "close": 3047.3905, "volume": 11952.0}, {"date": "2021-11-01", "close": 3239.3521, "volume": 18553.0}, {"date": "2021-11-02", "close": 3647.2705, "volume": 54958.0}, {"date": "2021-11-03", "close": 3671.2657, "volume": 21486.0}, {"date": "2021-11-04", "close": 3557.2885, "volume": 18891.0}, {"date": "2021-11-05", "close": 3311.3377, "volume": 20711.0}, {"date": "2021-11-08", "close": 3257.3485, "volume": 15346.0}, {"date": "2021-11-09", "close": 3167.3665, "volume": 13801.0}, {"date": "2021-11-10", "close": 2993.4013, "volume": 20576.0}, {"date": "2021-11-11", "close": 3059.3881, "volume": 10620.0}, {"date": "2021-11-12", "close": 3071.3857, "volume": 8630.0}, {"date": "2021-11-15", "close": 2999.4001, "volume": 12659.0}, {"date": "2021-11-16", "close": 2945.4109, "volume": 19695.0}, {"date": "2021-11-17", "close": 2831.4337, "volume": 15149.0}, {"date": "2021-11-18", "close": 2651.4697, "volume": 21732.0}, {"date": "2021-11-19", "close": 2645.4709, "volume": 11371.0}, {"date": "2021-11-22", "close": 2603.4793, "volume": 15605.0}, {"date": "2021-11-23", "close": 2477.5045, "volume": 18212.0}, {"date": "2021-11-24", "close": 2453.5093, "volume": 21361.0}, {"date": "2021-11-26", "close": 2399.5201, "volume": 8971.0}, {"date": "2021-11-29", "close": 2357.5285, "volume": 10880.0}, {"date": "2021-11-30", "close": 2345.5309, "volume": 14757.0}, {"date": "2021-12-01", "close": 2219.5561, "volume": 13297.0}, {"date": "2021-12-02", "close": 2225.5549, "volume": 14252.0}, {"date": "2021-12-03", "close": 2039.5921, "volume": 23712.0}, {"date": "2021-12-06", "close": 2003.5993, "volume": 23041.0}, {"date": "2021-12-07", "close": 2171.5657, "volume": 14208.0}, {"date": "2021-12-08", "close": 2237.5525, "volume": 13243.0}, {"date": "2021-12-09", "close": 2111.5777, "volume": 9467.0}, {"date": "2021-12-10", "close": 2051.5897, "volume": 8899.0}, {"date": "2021-12-13", "close": 1997.6005, "volume": 13254.0}, {"date": "2021-12-14", "close": 1955.6089, "volume": 10210.0}, {"date": "2021-12-15", "close": 2051.5897, "volume": 12029.0}, {"date": "2021-12-16", "close": 1973.6053, "volume": 11361.0}, {"date": "2021-12-17", "close": 2039.5921, "volume": 14076.0}, {"date": "2021-12-20", "close": 1925.6149, "volume": 8631.0}, {"date": "2021-12-21", "close": 1973.6053, "volume": 9614.0}, {"date": "2021-12-22", "close": 1961.6077, "volume": 6955.0}, {"date": "2021-12-23", "close": 1943.6113, "volume": 13158.0}, {"date": "2021-12-27", "close": 1997.6005, "volume": 13857.0}, {"date": "2021-12-28", "close": 1844.6311, "volume": 21349.0}, {"date": "2021-12-29", "close": 1799.6401, "volume": 16023.0}, {"date": "2021-12-30", "close": 1871.6257, "volume": 17400.0}, {"date": "2021-12-31", "close": 1793.6413, "volume": 16165.0}, {"date": "2022-01-03", "close": 1937.6125, "volume": 14828.0}, {"date": "2022-01-04", "close": 1865.6269, "volume": 11577.0}, {"date": "2022-01-05", "close": 1685.6629, "volume": 19081.0}, {"date": "2022-01-06", "close": 1655.6689, "volume": 12196.0}, {"date": "2022-01-07", "close": 1631.6737, "volume": 11769.0}, {"date": "2022-01-10", "close": 1625.6749, "volume": 14292.0}, {"date": "2022-01-11", "close": 1643.6713, "volume": 13622.0}, {"date": "2022-01-12", "close": 1667.6665, "volume": 18308.0}, {"date": "2022-01-13", "close": 1523.6953, "volume": 19916.0}, {"date": "2022-01-14", "close": 1529.6941, "volume": 11614.0}, {"date": "2022-01-18", "close": 1409.7181, "volume": 12449.0}, {"date": "2022-01-19", "close": 1391.7217, "volume": 13311.0}, {"date": "2022-01-20", "close": 1373.7253, "volume": 12683.0}, {"date": "2022-01-21", "close": 1289.7421, "volume": 17507.0}, {"date": "2022-01-24", "close": 1247.7504, "volume": 27679.0}, {"date": "2022-01-25", "close": 1229.754, "volume": 11358.0}, {"date": "2022-01-26", "close": 1217.7564, "volume": 19226.0}, {"date": "2022-01-27", "close": 1127.7744, "volume": 15281.0}, {"date": "2022-01-28", "close": 1163.7672, "volume": 16223.0}, {"date": "2022-01-31", "close": 1331.7337, "volume": 17618.0}, {"date": "2022-02-01", "close": 1403.7193, "volume": 14060.0}, {"date": "2022-02-02", "close": 1337.7325, "volume": 15554.0}, {"date": "2022-02-03", "close": 1235.7528, "volume": 17357.0}, {"date": "2022-02-04", "close": 1277.7445, "volume": 10525.0}, {"date": "2022-02-07", "close": 1319.7361, "volume": 10347.0}, {"date": "2022-02-08", "close": 1337.7325, "volume": 8409.0}, {"date": "2022-02-09", "close": 1433.7133, "volume": 13266.0}, {"date": "2022-02-10", "close": 1403.7193, "volume": 17366.0}, {"date": "2022-02-11", "close": 1313.7373, "volume": 11824.0}, {"date": "2022-02-14", "close": 1229.754, "volume": 11297.0}, {"date": "2022-02-15", "close": 1307.7385, "volume": 14486.0}, {"date": "2022-02-16", "close": 1331.7337, "volume": 7049.0}, {"date": "2022-02-17", "close": 1223.7552, "volume": 10969.0}, {"date": "2022-02-18", "close": 1211.7576, "volume": 10824.0}, {"date": "2022-02-22", "close": 1181.7636, "volume": 9998.0}, {"date": "2022-02-23", "close": 1109.778, "volume": 11587.0}, {"date": "2022-02-24", "close": 1265.7469, "volume": 23341.0}, {"date": "2022-02-25", "close": 1259.7481, "volume": 9335.0}, {"date": "2022-02-28", "close": 1283.7433, "volume": 15716.0}, {"date": "2022-03-01", "close": 1295.7409, "volume": 16597.0}, {"date": "2022-03-02", "close": 1301.7397, "volume": 19066.0}, {"date": "2022-03-03", "close": 1193.7612, "volume": 10112.0}, {"date": "2022-03-04", "close": 1142.7714, "volume": 8295.0}, {"date": "2022-03-07", "close": 1085.7828, "volume": 16051.0}, {"date": "2022-03-08", "close": 1061.7876, "volume": 14922.0}, {"date": "2022-03-09", "close": 1169.766, "volume": 13825.0}, {"date": "2022-03-10", "close": 1163.7672, "volume": 6774.0}, {"date": "2022-03-11", "close": 1067.7864, "volume": 8116.0}, {"date": "2022-03-14", "close": 995.8008, "volume": 14790.0}, {"date": "2022-03-15", "close": 1049.79, "volume": 9219.0}, {"date": "2022-03-16", "close": 1163.7672, "volume": 17770.0}, {"date": "2022-03-17", "close": 1283.7433, "volume": 11441.0}, {"date": "2022-03-18", "close": 1403.7193, "volume": 26093.0}, {"date": "2022-03-21", "close": 1367.7265, "volume": 14307.0}, {"date": "2022-03-22", "close": 1439.7121, "volume": 11440.0}, {"date": "2022-03-23", "close": 1439.7121, "volume": 9579.0}, {"date": "2022-03-24", "close": 1445.7109, "volume": 8388.0}, {"date": "2022-03-25", "close": 1421.7157, "volume": 7361.0}, {"date": "2022-03-28", "close": 1433.7133, "volume": 12891.0}, {"date": "2022-03-29", "close": 1559.6881, "volume": 14789.0}, {"date": "2022-03-30", "close": 1619.6761, "volume": 17503.0}, {"date": "2022-03-31", "close": 1547.6905, "volume": 12191.0}, {"date": "2022-04-01", "close": 1601.6797, "volume": 12228.0}, {"date": "2022-04-04", "close": 1637.6725, "volume": 11426.0}, {"date": "2022-04-05", "close": 1553.6893, "volume": 11665.0}, {"date": "2022-04-06", "close": 1445.7109, "volume": 14294.0}, {"date": "2022-04-07", "close": 1391.7217, "volume": 11907.0}, {"date": "2022-04-08", "close": 1319.7361, "volume": 9251.0}, {"date": "2022-04-11", "close": 1247.7504, "volume": 14596.0}, {"date": "2022-04-12", "close": 1253.7493, "volume": 10380.0}, {"date": "2022-04-13", "close": 1289.7421, "volume": 7603.0}, {"date": "2022-04-14", "close": 1241.7516, "volume": 9050.0}, {"date": "2022-04-18", "close": 1151.7696, "volume": 10556.0}, {"date": "2022-04-19", "close": 1187.7624, "volume": 9021.0}, {"date": "2022-04-20", "close": 1163.7672, "volume": 7688.0}, {"date": "2022-04-21", "close": 1085.7828, "volume": 10325.0}, {"date": "2022-04-22", "close": 1037.7924, "volume": 10596.0}, {"date": "2022-04-25", "close": 1085.7828, "volume": 10262.0}, {"date": "2022-04-26", "close": 995.8008, "volume": 8806.0}, {"date": "2022-04-27", "close": 977.8044, "volume": 9716.0}, {"date": "2022-04-28", "close": 977.8044, "volume": 13824.0}, {"date": "2022-04-29", "close": 977.8044, "volume": 12175.0}, {"date": "2022-05-02", "close": 1037.7924, "volume": 10027.0}, {"date": "2022-05-03", "close": 1055.7888, "volume": 7749.0}, {"date": "2022-05-04", "close": 1115.7768, "volume": 12190.0}, {"date": "2022-05-05", "close": 1007.7984, "volume": 10367.0}, {"date": "2022-05-06", "close": 935.8128, "volume": 18457.0}, {"date": "2022-05-09", "close": 821.8356, "volume": 14289.0}, {"date": "2022-05-10", "close": 845.8308, "volume": 12852.0}, {"date": "2022-05-11", "close": 734.853, "volume": 15880.0}, {"date": "2022-05-12", "close": 845.8308, "volume": 14212.0}, {"date": "2022-05-13", "close": 971.8056, "volume": 19058.0}, {"date": "2022-05-16", "close": 941.8116, "volume": 8658.0}, {"date": "2022-05-17", "close": 1007.7984, "volume": 10390.0}, {"date": "2022-05-18", "close": 941.8116, "volume": 9776.0}, {"date": "2022-05-19", "close": 1007.7984, "volume": 9858.0}, {"date": "2022-05-20", "close": 1001.7996, "volume": 8361.0}, {"date": "2022-05-23", "close": 941.8116, "volume": 8556.0}, {"date": "2022-05-24", "close": 899.82, "volume": 8630.0}, {"date": "2022-05-25", "close": 887.8224, "volume": 8104.0}, {"date": "2022-05-26", "close": 917.8164, "volume": 7286.0}, {"date": "2022-05-27", "close": 1049.79, "volume": 12780.0}, {"date": "2022-05-31", "close": 1037.7924, "volume": 13461.0}, {"date": "2022-06-01", "close": 941.8116, "volume": 12994.0}, {"date": "2022-06-02", "close": 1031.7936, "volume": 10255.0}, {"date": "2022-06-03", "close": 995.8008, "volume": 7615.0}, {"date": "2022-06-06", "close": 965.8068, "volume": 6964.0}, {"date": "2022-06-07", "close": 1019.796, "volume": 7629.0}, {"date": "2022-06-08", "close": 1019.796, "volume": 8430.0}, {"date": "2022-06-09", "close": 971.8056, "volume": 6170.0}, {"date": "2022-06-10", "close": 899.82, "volume": 7401.0}, {"date": "2022-06-13", "close": 821.8356, "volume": 10700.0}, {"date": "2022-06-14", "close": 845.8308, "volume": 6512.0}, {"date": "2022-06-15", "close": 857.8284, "volume": 11305.0}, {"date": "2022-06-16", "close": 815.8368, "volume": 7391.0}, {"date": "2022-06-17", "close": 857.8284, "volume": 17464.0}, {"date": "2022-06-21", "close": 887.8224, "volume": 9474.0}, {"date": "2022-06-22", "close": 863.8272, "volume": 11815.0}, {"date": "2022-06-23", "close": 929.814, "volume": 11881.0}, {"date": "2022-06-24", "close": 971.8056, "volume": 21857.0}, {"date": "2022-06-27", "close": 905.8188, "volume": 9170.0}, {"date": "2022-06-28", "close": 851.8296, "volume": 7478.0}, {"date": "2022-06-29", "close": 857.8284, "volume": 8928.0}, {"date": "2022-06-30", "close": 827.8344, "volume": 8150.0}, {"date": "2022-07-01", "close": 803.8392, "volume": 9763.0}, {"date": "2022-07-05", "close": 911.8176, "volume": 13562.0}, {"date": "2022-07-06", "close": 917.8164, "volume": 7153.0}, {"date": "2022-07-07", "close": 989.802, "volume": 11147.0}, {"date": "2022-07-08", "close": 977.8044, "volume": 8367.0}, {"date": "2022-07-11", "close": 905.8188, "volume": 5629.0}, {"date": "2022-07-12", "close": 923.8152, "volume": 7114.0}, {"date": "2022-07-13", "close": 935.8128, "volume": 5128.0}, {"date": "2022-07-14", "close": 905.8188, "volume": 6415.0}, {"date": "2022-07-15", "close": 923.8152, "volume": 5500.0}, {"date": "2022-07-18", "close": 959.808, "volume": 17349.0}, {"date": "2022-07-19", "close": 1067.7864, "volume": 14546.0}, {"date": "2022-07-20", "close": 1115.7768, "volume": 11876.0}, {"date": "2022-07-21", "close": 1169.766, "volume": 10497.0}, {"date": "2022-07-22", "close": 1091.7816, "volume": 9156.0}, {"date": "2022-07-25", "close": 1049.79, "volume": 6750.0}, {"date": "2022-07-26", "close": 1013.7972, "volume": 4876.0}, {"date": "2022-07-27", "close": 1109.778, "volume": 7113.0}, {"date": "2022-07-28", "close": 1139.772, "volume": 7248.0}, {"date": "2022-07-29", "close": 1115.7768, "volume": 6720.0}, {"date": "2022-08-01", "close": 1109.778, "volume": 6876.0}, {"date": "2022-08-02", "close": 1277.7445, "volume": 17726.0}, {"date": "2022-08-03", "close": 1355.7289, "volume": 17176.0}, {"date": "2022-08-04", "close": 1409.7181, "volume": 16776.0}, {"date": "2022-08-05", "close": 1445.7109, "volume": 14516.0}, {"date": "2022-08-08", "close": 1529.6941, "volume": 18552.0}, {"date": "2022-08-09", "close": 1355.7289, "volume": 14007.0}, {"date": "2022-08-10", "close": 1799.6401, "volume": 31806.0}, {"date": "2022-08-11", "close": 2027.5945, "volume": 137561.0}, {"date": "2022-08-12", "close": 2159.5681, "volume": 35047.0}, {"date": "2022-08-15", "close": 2159.5681, "volume": 26251.0}, {"date": "2022-08-16", "close": 2021.5957, "volume": 20464.0}, {"date": "2022-08-17", "close": 1949.6101, "volume": 23401.0}, {"date": "2022-08-18", "close": 1733.6533, "volume": 20153.0}, {"date": "2022-08-19", "close": 1595.6809, "volume": 14918.0}, {"date": "2022-08-22", "close": 1529.6941, "volume": 11173.0}, {"date": "2022-08-23", "close": 1499.7001, "volume": 7672.0}, {"date": "2022-08-24", "close": 1583.6833, "volume": 10748.0}, {"date": "2022-08-25", "close": 1715.6569, "volume": 13148.0}, {"date": "2022-08-26", "close": 1547.6905, "volume": 12076.0}, {"date": "2022-08-29", "close": 1460.7079, "volume": 7304.0}, {"date": "2022-08-30", "close": 1457.7085, "volume": 7360.0}, {"date": "2022-08-31", "close": 1487.7025, "volume": 6915.0}, {"date": "2022-09-01", "close": 1475.7049, "volume": 11011.0}, {"date": "2022-09-02", "close": 1385.7229, "volume": 9917.0}, {"date": "2022-09-06", "close": 1349.7301, "volume": 6730.0}, {"date": "2022-09-07", "close": 1409.7181, "volume": 6445.0}, {"date": "2022-09-08", "close": 1487.7025, "volume": 8265.0}, {"date": "2022-09-09", "close": 1505.6989, "volume": 8551.0}, {"date": "2022-09-12", "close": 1523.6953, "volume": 6943.0}, {"date": "2022-09-13", "close": 1391.7217, "volume": 9155.0}, {"date": "2022-09-14", "close": 1409.7181, "volume": 7268.0}, {"date": "2022-09-15", "close": 1409.7181, "volume": 6655.0}, {"date": "2022-09-16", "close": 1337.7325, "volume": 12974.0}, {"date": "2022-09-19", "close": 1301.7397, "volume": 6424.0}, {"date": "2022-09-20", "close": 1277.7445, "volume": 5966.0}, {"date": "2022-09-21", "close": 1211.7576, "volume": 9261.0}, {"date": "2022-09-22", "close": 1139.772, "volume": 8943.0}, {"date": "2022-09-23", "close": 1115.7768, "volume": 7489.0}, {"date": "2022-09-26", "close": 1079.784, "volume": 7362.0}, {"date": "2022-09-27", "close": 1085.7828, "volume": 5773.0}, {"date": "2022-09-28", "close": 1169.766, "volume": 7390.0}, {"date": "2022-09-29", "close": 1121.7756, "volume": 6462.0}, {"date": "2022-09-30", "close": 1097.7804, "volume": 4935.0}, {"date": "2022-10-03", "close": 1079.784, "volume": 7858.0}, {"date": "2022-10-04", "close": 1223.7552, "volume": 10511.0}, {"date": "2022-10-05", "close": 1313.7373, "volume": 32312.0}, {"date": "2022-10-06", "close": 1295.7409, "volume": 12279.0}, {"date": "2022-10-07", "close": 1187.7624, "volume": 7707.0}, {"date": "2022-10-10", "close": 1181.7636, "volume": 6928.0}, {"date": "2022-10-11", "close": 1271.7457, "volume": 11231.0}, {"date": "2022-10-12", "close": 1289.7421, "volume": 9723.0}, {"date": "2022-10-13", "close": 1355.7289, "volume": 12366.0}, {"date": "2022-10-14", "close": 1229.754, "volume": 11945.0}, {"date": "2022-10-17", "close": 1247.7504, "volume": 9314.0}, {"date": "2022-10-18", "close": 1217.7564, "volume": 11230.0}, {"date": "2022-10-19", "close": 1175.7648, "volume": 7644.0}, {"date": "2022-10-20", "close": 1217.7564, "volume": 9816.0}, {"date": "2022-10-21", "close": 1283.7433, "volume": 11925.0}, {"date": "2022-10-24", "close": 1205.7588, "volume": 9780.0}, {"date": "2022-10-25", "close": 1403.7193, "volume": 22655.0}, {"date": "2022-10-26", "close": 1523.6953, "volume": 23470.0}, {"date": "2022-10-27", "close": 1280.7439, "volume": 17479.0}, {"date": "2022-10-28", "close": 1367.7265, "volume": 11623.0}, {"date": "2022-10-31", "close": 1403.7193, "volume": 13519.0}, {"date": "2022-11-01", "close": 1427.7145, "volume": 12145.0}, {"date": "2022-11-02", "close": 1337.7325, "volume": 12909.0}, {"date": "2022-11-03", "close": 1367.7265, "volume": 9660.0}, {"date": "2022-11-04", "close": 1373.7253, "volume": 12568.0}, {"date": "2022-11-07", "close": 1337.7325, "volume": 8867.0}, {"date": "2022-11-08", "close": 1367.7265, "volume": 11705.0}, {"date": "2022-11-09", "close": 1283.7433, "volume": 10055.0}, {"date": "2022-11-10", "close": 1445.7109, "volume": 18827.0}, {"date": "2022-11-11", "close": 1595.6809, "volume": 35055.0}, {"date": "2022-11-14", "close": 1673.6653, "volume": 18106.0}, {"date": "2022-11-15", "close": 1685.6629, "volume": 19737.0}, {"date": "2022-11-16", "close": 1613.6773, "volume": 10525.0}, {"date": "2022-11-17", "close": 1535.6929, "volume": 9298.0}, {"date": "2022-11-18", "close": 1481.7037, "volume": 8612.0}, {"date": "2022-11-21", "close": 1340.7319, "volume": 8495.0}, {"date": "2022-11-22", "close": 1331.7337, "volume": 6637.0}, {"date": "2022-11-23", "close": 1349.7301, "volume": 6551.0}, {"date": "2022-11-25", "close": 1331.7337, "volume": 2392.0}, {"date": "2022-11-28", "close": 1223.7552, "volume": 9731.0}, {"date": "2022-11-29", "close": 1139.772, "volume": 12923.0}, {"date": "2022-11-30", "close": 1205.7588, "volume": 15465.0}, {"date": "2022-12-01", "close": 1187.7624, "volume": 10738.0}, {"date": "2022-12-02", "close": 1253.7493, "volume": 10497.0}, {"date": "2022-12-05", "close": 1199.76, "volume": 12034.0}, {"date": "2022-12-06", "close": 1295.7409, "volume": 28337.0}, {"date": "2022-12-07", "close": 1271.7457, "volume": 14570.0}, {"date": "2022-12-08", "close": 1295.7409, "volume": 14324.0}, {"date": "2022-12-09", "close": 1271.7457, "volume": 9880.0}, {"date": "2022-12-12", "close": 1325.7349, "volume": 13642.0}, {"date": "2022-12-13", "close": 1211.7576, "volume": 21586.0}, {"date": "2022-12-14", "close": 1241.7516, "volume": 13244.0}, {"date": "2022-12-15", "close": 1157.7684, "volume": 12208.0}, {"date": "2022-12-16", "close": 1079.784, "volume": 26134.0}, {"date": "2022-12-19", "close": 989.802, "volume": 13665.0}, {"date": "2022-12-20", "close": 989.802, "volume": 18115.0}, {"date": "2022-12-21", "close": 965.8068, "volume": 10005.0}, {"date": "2022-12-22", "close": 947.8104, "volume": 10061.0}, {"date": "2022-12-23", "close": 911.8176, "volume": 6080.0}, {"date": "2022-12-27", "close": 851.8296, "volume": 8592.0}, {"date": "2022-12-28", "close": 836.8326, "volume": 4390.0}, {"date": "2022-12-29", "close": 881.8236, "volume": 10321.0}, {"date": "2022-12-30", "close": 875.8248, "volume": 7485.0}, {"date": "2023-01-03", "close": 863.8272, "volume": 11734.0}, {"date": "2023-01-04", "close": 893.8212, "volume": 8620.0}, {"date": "2023-01-05", "close": 881.8236, "volume": 10731.0}, {"date": "2023-01-06", "close": 875.8248, "volume": 10415.0}, {"date": "2023-01-09", "close": 929.814, "volume": 8818.0}, {"date": "2023-01-10", "close": 989.802, "volume": 8143.0}, {"date": "2023-01-11", "close": 1079.784, "volume": 17059.0}, {"date": "2023-01-12", "close": 1091.7816, "volume": 15283.0}, {"date": "2023-01-13", "close": 1085.7828, "volume": 11994.0}, {"date": "2023-01-17", "close": 1169.766, "volume": 12186.0}, {"date": "2023-01-18", "close": 1097.7804, "volume": 16590.0}, {"date": "2023-01-19", "close": 1019.796, "volume": 10602.0}, {"date": "2023-01-20", "close": 1097.7804, "volume": 8952.0}, {"date": "2023-01-23", "close": 1151.7696, "volume": 12569.0}, {"date": "2023-01-24", "close": 1103.7792, "volume": 12980.0}, {"date": "2023-01-25", "close": 1097.7804, "volume": 8664.0}, {"date": "2023-01-26", "close": 1085.7828, "volume": 8510.0}, {"date": "2023-01-27", "close": 1109.778, "volume": 7328.0}, {"date": "2023-01-30", "close": 1055.7888, "volume": 10282.0}, {"date": "2023-01-31", "close": 1085.7828, "volume": 8134.0}, {"date": "2023-02-01", "close": 1109.778, "volume": 13061.0}, {"date": "2023-02-02", "close": 1181.7636, "volume": 18182.0}, {"date": "2023-02-03", "close": 1121.7756, "volume": 11575.0}, {"date": "2023-02-06", "close": 1061.7876, "volume": 15169.0}, {"date": "2023-02-07", "close": 1031.7936, "volume": 13960.0}, {"date": "2023-02-08", "close": 989.802, "volume": 10065.0}, {"date": "2023-02-09", "close": 941.8116, "volume": 10430.0}, {"date": "2023-02-10", "close": 935.8128, "volume": 7785.0}, {"date": "2023-02-13", "close": 941.8116, "volume": 6963.0}, {"date": "2023-02-14", "close": 941.8116, "volume": 12921.0}, {"date": "2023-02-15", "close": 977.8044, "volume": 9620.0}, {"date": "2023-02-16", "close": 917.8164, "volume": 13077.0}, {"date": "2023-02-17", "close": 899.82, "volume": 14253.0}, {"date": "2023-02-21", "close": 827.8344, "volume": 13594.0}, {"date": "2023-02-22", "close": 851.8296, "volume": 11414.0}, {"date": "2023-02-23", "close": 815.8368, "volume": 14740.0}, {"date": "2023-02-24", "close": 761.8476, "volume": 14069.0}, {"date": "2023-02-27", "close": 779.844, "volume": 10784.0}, {"date": "2023-02-28", "close": 803.8392, "volume": 9205.0}, {"date": "2023-03-01", "close": 779.844, "volume": 6509.0}, {"date": "2023-03-02", "close": 815.8368, "volume": 10169.0}, {"date": "2023-03-03", "close": 827.8344, "volume": 7464.0}, {"date": "2023-03-06", "close": 809.838, "volume": 12604.0}, {"date": "2023-03-07", "close": 785.8428, "volume": 8733.0}, {"date": "2023-03-08", "close": 785.8428, "volume": 5640.0}, {"date": "2023-03-09", "close": 749.85, "volume": 10799.0}, {"date": "2023-03-10", "close": 719.856, "volume": 21650.0}, {"date": "2023-03-13", "close": 755.8488, "volume": 16479.0}, {"date": "2023-03-14", "close": 743.8512, "volume": 8326.0}, {"date": "2023-03-15", "close": 719.856, "volume": 10885.0}, {"date": "2023-03-16", "close": 689.862, "volume": 7028.0}, {"date": "2023-03-17", "close": 677.8644, "volume": 12114.0}, {"date": "2023-03-20", "close": 647.8704, "volume": 8315.0}, {"date": "2023-03-21", "close": 683.8632, "volume": 7123.0}, {"date": "2023-03-22", "close": 653.8692, "volume": 7171.0}, {"date": "2023-03-23", "close": 653.8692, "volume": 7188.0}, {"date": "2023-03-24", "close": 659.868, "volume": 5024.0}, {"date": "2023-03-27", "close": 659.868, "volume": 4711.0}, {"date": "2023-03-28", "close": 635.8728, "volume": 4831.0}, {"date": "2023-03-29", "close": 635.8728, "volume": 7026.0}, {"date": "2023-03-30", "close": 635.8728, "volume": 5489.0}, {"date": "2023-03-31", "close": 665.8668, "volume": 7407.0}, {"date": "2023-04-03", "close": 653.8692, "volume": 6925.0}, {"date": "2023-04-04", "close": 629.874, "volume": 9347.0}, {"date": "2023-04-05", "close": 617.8764, "volume": 6010.0}, {"date": "2023-04-06", "close": 629.874, "volume": 9844.0}, {"date": "2023-04-10", "close": 611.8776, "volume": 5716.0}, {"date": "2023-04-11", "close": 653.8692, "volume": 10328.0}, {"date": "2023-04-12", "close": 647.8704, "volume": 6844.0}, {"date": "2023-04-13", "close": 695.8608, "volume": 8077.0}, {"date": "2023-04-14", "close": 653.8692, "volume": 7800.0}, {"date": "2023-04-17", "close": 537.5525, "volume": 48072.0}, {"date": "2023-04-18", "close": 450.09, "volume": 40493.0}, {"date": "2023-04-19", "close": 440.9118, "volume": 39622.0}, {"date": "2023-04-20", "close": 419.976, "volume": 13666.0}, {"date": "2023-04-21", "close": 406.4787, "volume": 14789.0}, {"date": "2023-04-24", "close": 467.3065, "volume": 33127.0}, {"date": "2023-04-25", "close": 441.1518, "volume": 13251.0}, {"date": "2023-04-26", "close": 433.8932, "volume": 8999.0}, {"date": "2023-04-27", "close": 421.1158, "volume": 10091.0}, {"date": "2023-04-28", "close": 412.6575, "volume": 10660.0}, {"date": "2023-05-01", "close": 402.3395, "volume": 7383.0}, {"date": "2023-05-02", "close": 373.0054, "volume": 16030.0}, {"date": "2023-05-03", "close": 394.6611, "volume": 11329.0}, {"date": "2023-05-04", "close": 395.9808, "volume": 7986.0}, {"date": "2023-05-05", "close": 435.3929, "volume": 15517.0}, {"date": "2023-05-08", "close": 435.8128, "volume": 10933.0}, {"date": "2023-05-09", "close": 443.9112, "volume": 14592.0}, {"date": "2023-05-10", "close": 465.8668, "volume": 17026.0}, {"date": "2023-05-11", "close": 448.4103, "volume": 11478.0}, {"date": "2023-05-12", "close": 397.4805, "volume": 15436.0}, {"date": "2023-05-15", "close": 397.4205, "volume": 10850.0}, {"date": "2023-05-16", "close": 393.4613, "volume": 10057.0}, {"date": "2023-05-17", "close": 419.916, "volume": 16191.0}, {"date": "2023-05-18", "close": 407.3185, "volume": 11629.0}, {"date": "2023-05-19", "close": 400.5399, "volume": 10423.0}, {"date": "2023-05-22", "close": 410.7379, "volume": 15258.0}, {"date": "2023-05-23", "close": 423.4553, "volume": 19400.0}, {"date": "2023-05-24", "close": 399.88, "volume": 12777.0}, {"date": "2023-05-25", "close": 389.922, "volume": 16504.0}, {"date": "2023-05-26", "close": 382.1236, "volume": 10766.0}, {"date": "2023-05-30", "close": 413.6773, "volume": 21977.0}, {"date": "2023-05-31", "close": 415.057, "volume": 21553.0}, {"date": "2023-06-01", "close": 439.2322, "volume": 15919.0}, {"date": "2023-06-02", "close": 476.3047, "volume": 26192.0}, {"date": "2023-06-05", "close": 461.9076, "volume": 17226.0}, {"date": "2023-06-06", "close": 459.6281, "volume": 13794.0}, {"date": "2023-06-07", "close": 452.3095, "volume": 21595.0}, {"date": "2023-06-08", "close": 436.8926, "volume": 12305.0}, {"date": "2023-06-09", "close": 443.1914, "volume": 13470.0}, {"date": "2023-06-12", "close": 446.8506, "volume": 16300.0}, {"date": "2023-06-13", "close": 454.1692, "volume": 13748.0}, {"date": "2023-06-14", "close": 447.3905, "volume": 18899.0}, {"date": "2023-06-15", "close": 443.6113, "volume": 13942.0}, {"date": "2023-06-16", "close": 425.8548, "volume": 19639.0}, {"date": "2023-06-20", "close": 405.3389, "volume": 19960.0}, {"date": "2023-06-21", "close": 392.8014, "volume": 10754.0}, {"date": "2023-06-22", "close": 381.4637, "volume": 11280.0}, {"date": "2023-06-23", "close": 370.8458, "volume": 70297.0}, {"date": "2023-06-26", "close": 341.0318, "volume": 21085.0}, {"date": "2023-06-27", "close": 353.4493, "volume": 17299.0}, {"date": "2023-06-28", "close": 348.1704, "volume": 12985.0}, {"date": "2023-06-29", "close": 367.4265, "volume": 29211.0}, {"date": "2023-06-30", "close": 365.9268, "volume": 15438.0}, {"date": "2023-07-03", "close": 381.2837, "volume": 18135.0}, {"date": "2023-07-05", "close": 378.5843, "volume": 17136.0}, {"date": "2023-07-06", "close": 358.2484, "volume": 19873.0}, {"date": "2023-07-07", "close": 350.6899, "volume": 22949.0}, {"date": "2023-07-10", "close": 375.105, "volume": 39368.0}, {"date": "2023-07-11", "close": 386.3827, "volume": 12454.0}, {"date": "2023-07-12", "close": 389.2022, "volume": 13502.0}, {"date": "2023-07-13", "close": 391.6017, "volume": 19711.0}, {"date": "2023-07-14", "close": 388.7223, "volume": 10474.0}, {"date": "2023-07-17", "close": 386.1428, "volume": 12488.0}, {"date": "2023-07-18", "close": 374.6851, "volume": 14674.0}, {"date": "2023-07-19", "close": 370.126, "volume": 13373.0}, {"date": "2023-07-20", "close": 351.0498, "volume": 14238.0}, {"date": "2023-07-21", "close": 358.0084, "volume": 14484.0}, {"date": "2023-07-24", "close": 349.7301, "volume": 14250.0}, {"date": "2023-07-25", "close": 345.6509, "volume": 17524.0}, {"date": "2023-07-26", "close": 352.6095, "volume": 10364.0}, {"date": "2023-07-27", "close": 335.5129, "volume": 13661.0}, {"date": "2023-07-28", "close": 349.7301, "volume": 16020.0}, {"date": "2023-07-31", "close": 352.5495, "volume": 20628.0}, {"date": "2023-08-01", "close": 364.787, "volume": 16045.0}, {"date": "2023-08-02", "close": 346.2507, "volume": 16608.0}, {"date": "2023-08-03", "close": 353.0294, "volume": 15556.0}, {"date": "2023-08-04", "close": 290.9418, "volume": 16670.0}, {"date": "2023-08-07", "close": 280.144, "volume": 24847.0}, {"date": "2023-08-08", "close": 241.1518, "volume": 38422.0}, {"date": "2023-08-09", "close": 248.9502, "volume": 17419.0}, {"date": "2023-08-10", "close": 240.5519, "volume": 28627.0}, {"date": "2023-08-11", "close": 239.3521, "volume": 11961.0}, {"date": "2023-08-14", "close": 207.5585, "volume": 37516.0}, {"date": "2023-08-15", "close": 200.3599, "volume": 26263.0}, {"date": "2023-08-16", "close": 185.9628, "volume": 19649.0}, {"date": "2023-08-17", "close": 182.3635, "volume": 13693.0}, {"date": "2023-08-18", "close": 178.7642, "volume": 12913.0}, {"date": "2023-08-21", "close": 182.3635, "volume": 10021.0}, {"date": "2023-08-22", "close": 183.5633, "volume": 11196.0}, {"date": "2023-08-23", "close": 181.7636, "volume": 9514.0}, {"date": "2023-08-24", "close": 182.3635, "volume": 11649.0}, {"date": "2023-08-25", "close": 184.763, "volume": 7234.0}, {"date": "2023-08-28", "close": 180.5639, "volume": 8264.0}, {"date": "2023-08-29", "close": 196.7606, "volume": 26759.0}, {"date": "2023-08-30", "close": 219.5561, "volume": 27330.0}, {"date": "2023-08-31", "close": 231.5537, "volume": 36811.0}, {"date": "2023-09-01", "close": 230.9538, "volume": 20810.0}, {"date": "2023-09-05", "close": 226.7546, "volume": 10776.0}, {"date": "2023-09-06", "close": 212.9574, "volume": 17574.0}, {"date": "2023-09-07", "close": 201.8596, "volume": 5458.0}, {"date": "2023-09-08", "close": 203.3593, "volume": 7620.0}, {"date": "2023-09-11", "close": 209.3581, "volume": 14852.0}, {"date": "2023-09-12", "close": 212.9574, "volume": 18090.0}, {"date": "2023-09-13", "close": 202.7594, "volume": 9876.0}, {"date": "2023-09-14", "close": 203.3593, "volume": 10401.0}, {"date": "2023-09-15", "close": 194.961, "volume": 15242.0}, {"date": "2023-09-18", "close": 179.964, "volume": 12471.0}, {"date": "2023-09-19", "close": 179.964, "volume": 8452.0}, {"date": "2023-09-20", "close": 179.964, "volume": 6520.0}, {"date": "2023-09-21", "close": 178.7642, "volume": 9915.0}, {"date": "2023-09-22", "close": 175.165, "volume": 7176.0}, {"date": "2023-09-25", "close": 178.7642, "volume": 9378.0}, {"date": "2023-09-26", "close": 170.3659, "volume": 7027.0}, {"date": "2023-09-27", "close": 175.7648, "volume": 3957.0}, {"date": "2023-09-28", "close": 173.9652, "volume": 3314.0}, {"date": "2023-09-29", "close": 181.7636, "volume": 6217.0}, {"date": "2023-10-02", "close": 175.7648, "volume": 6677.0}, {"date": "2023-10-03", "close": 172.1656, "volume": 5327.0}, {"date": "2023-10-04", "close": 160.7678, "volume": 12105.0}, {"date": "2023-10-05", "close": 161.3677, "volume": 6040.0}, {"date": "2023-10-06", "close": 164.3671, "volume": 4844.0}, {"date": "2023-10-09", "close": 167.3665, "volume": 5212.0}, {"date": "2023-10-10", "close": 176.9646, "volume": 6784.0}, {"date": "2023-10-11", "close": 157.4685, "volume": 21032.0}, {"date": "2023-10-12", "close": 145.7708, "volume": 12396.0}, {"date": "2023-10-13", "close": 133.1734, "volume": 13866.0}, {"date": "2023-10-16", "close": 136.1728, "volume": 10388.0}, {"date": "2023-10-17", "close": 126.5747, "volume": 14878.0}, {"date": "2023-10-18", "close": 110.9778, "volume": 30843.0}, {"date": "2023-10-19", "close": 103.1794, "volume": 14842.0}, {"date": "2023-10-20", "close": 96.5807, "volume": 18568.0}, {"date": "2023-10-23", "close": 88.7822, "volume": 21317.0}, {"date": "2023-10-24", "close": 84.5831, "volume": 19209.0}, {"date": "2023-10-25", "close": 78.5843, "volume": 17454.0}, {"date": "2023-10-26", "close": 79.1842, "volume": 8464.0}, {"date": "2023-10-27", "close": 75.5849, "volume": 17559.0}, {"date": "2023-10-30", "close": 78.5843, "volume": 14918.0}, {"date": "2023-10-31", "close": 82.7834, "volume": 23923.0}, {"date": "2023-11-01", "close": 79.784, "volume": 14555.0}, {"date": "2023-11-02", "close": 89.3821, "volume": 21885.0}, {"date": "2023-11-03", "close": 94.1812, "volume": 20013.0}, {"date": "2023-11-06", "close": 97.7804, "volume": 20250.0}, {"date": "2023-11-07", "close": 85.7828, "volume": 21739.0}, {"date": "2023-11-08", "close": 81.5837, "volume": 19556.0}, {"date": "2023-11-09", "close": 79.784, "volume": 22214.0}, {"date": "2023-11-10", "close": 77.9844, "volume": 17234.0}, {"date": "2023-11-13", "close": 76.7846, "volume": 21360.0}, {"date": "2023-11-14", "close": 83.9832, "volume": 28654.0}, {"date": "2023-11-15", "close": 82.1836, "volume": 27897.0}, {"date": "2023-11-16", "close": 78.5843, "volume": 12815.0}, {"date": "2023-11-17", "close": 80.9838, "volume": 13601.0}, {"date": "2023-11-20", "close": 87.5825, "volume": 31852.0}, {"date": "2023-11-21", "close": 86.9826, "volume": 19529.0}, {"date": "2023-11-22", "close": 86.9826, "volume": 10575.0}, {"date": "2023-11-24", "close": 98.9802, "volume": 22401.0}, {"date": "2023-11-27", "close": 91.7816, "volume": 25159.0}, {"date": "2023-11-28", "close": 90.5819, "volume": 13576.0}, {"date": "2023-11-29", "close": 94.781, "volume": 23331.0}, {"date": "2023-11-30", "close": 95.3809, "volume": 41307.0}, {"date": "2023-12-01", "close": 99.5801, "volume": 21243.0}, {"date": "2023-12-04", "close": 107.9784, "volume": 32708.0}, {"date": "2023-12-05", "close": 98.9802, "volume": 26023.0}, {"date": "2023-12-06", "close": 100.18, "volume": 21325.0}, {"date": "2023-12-07", "close": 91.1818, "volume": 29031.0}, {"date": "2023-12-08", "close": 88.1824, "volume": 17487.0}, {"date": "2023-12-11", "close": 84.5831, "volume": 18190.0}, {"date": "2023-12-12", "close": 86.3827, "volume": 15675.0}, {"date": "2023-12-13", "close": 89.982, "volume": 21119.0}, {"date": "2023-12-14", "close": 97.7804, "volume": 49962.0}, {"date": "2023-12-15", "close": 89.982, "volume": 39233.0}, {"date": "2023-12-18", "close": 91.1818, "volume": 16750.0}, {"date": "2023-12-19", "close": 97.1806, "volume": 27573.0}, {"date": "2023-12-20", "close": 97.1806, "volume": 49044.0}, {"date": "2023-12-21", "close": 97.1806, "volume": 24238.0}, {"date": "2023-12-22", "close": 101.3797, "volume": 31247.0}, {"date": "2023-12-26", "close": 118.1764, "volume": 57188.0}, {"date": "2023-12-27", "close": 125.9748, "volume": 72895.0}, {"date": "2023-12-28", "close": 123.5753, "volume": 88526.0}, {"date": "2023-12-29", "close": 113.3773, "volume": 41618.0}, {"date": "2024-01-02", "close": 119.976, "volume": 61067.0}, {"date": "2024-01-03", "close": 110.9778, "volume": 34345.0}, {"date": "2024-01-04", "close": 105.5789, "volume": 25459.0}, {"date": "2024-01-05", "close": 99.5801, "volume": 29239.0}, {"date": "2024-01-08", "close": 106.7786, "volume": 24497.0}, {"date": "2024-01-09", "close": 97.7804, "volume": 24501.0}, {"date": "2024-01-10", "close": 92.3815, "volume": 33854.0}, {"date": "2024-01-11", "close": 85.183, "volume": 49841.0}, {"date": "2024-01-12", "close": 81.5837, "volume": 32696.0}, {"date": "2024-01-16", "close": 77.3845, "volume": 31168.0}, {"date": "2024-01-17", "close": 73.7852, "volume": 44017.0}, {"date": "2024-01-18", "close": 73.1854, "volume": 23562.0}, {"date": "2024-01-19", "close": 74.985, "volume": 39055.0}, {"date": "2024-01-22", "close": 79.1842, "volume": 37612.0}, {"date": "2024-01-23", "close": 79.1842, "volume": 30059.0}, {"date": "2024-01-24", "close": 74.3851, "volume": 25257.0}, {"date": "2024-01-25", "close": 74.3851, "volume": 16408.0}, {"date": "2024-01-26", "close": 73.1854, "volume": 17991.0}, {"date": "2024-01-29", "close": 75.5849, "volume": 25144.0}, {"date": "2024-01-30", "close": 74.985, "volume": 30255.0}, {"date": "2024-01-31", "close": 70.7858, "volume": 29890.0}, {"date": "2024-02-01", "close": 68.3863, "volume": 40604.0}, {"date": "2024-02-02", "close": 67.1866, "volume": 19802.0}, {"date": "2024-02-05", "close": 65.3869, "volume": 44459.0}, {"date": "2024-02-06", "close": 69.5861, "volume": 20647.0}, {"date": "2024-02-07", "close": 67.1866, "volume": 19773.0}, {"date": "2024-02-08", "close": 70.7858, "volume": 19194.0}, {"date": "2024-02-09", "close": 73.7852, "volume": 20280.0}, {"date": "2024-02-12", "close": 77.9844, "volume": 46376.0}, {"date": "2024-02-13", "close": 71.3857, "volume": 27470.0}, {"date": "2024-02-14", "close": 73.7852, "volume": 19523.0}, {"date": "2024-02-15", "close": 76.1848, "volume": 24674.0}, {"date": "2024-02-16", "close": 74.985, "volume": 18949.0}, {"date": "2024-02-20", "close": 72.5855, "volume": 21287.0}, {"date": "2024-02-21", "close": 70.186, "volume": 22049.0}, {"date": "2024-02-22", "close": 69.5861, "volume": 19586.0}, {"date": "2024-02-23", "close": 68.3863, "volume": 14881.0}, {"date": "2024-02-26", "close": 70.186, "volume": 16317.0}, {"date": "2024-02-27", "close": 77.9844, "volume": 34675.0}, {"date": "2024-02-28", "close": 76.1848, "volume": 30160.0}, {"date": "2024-02-29", "close": 74.985, "volume": 16658.0}, {"date": "2024-03-01", "close": 74.985, "volume": 22715.0}, {"date": "2024-03-04", "close": 72.5855, "volume": 19948.0}, {"date": "2024-03-05", "close": 71.3857, "volume": 28504.0}, {"date": "2024-03-06", "close": 72.5855, "volume": 43799.0}, {"date": "2024-03-07", "close": 68.9862, "volume": 24374.0}, {"date": "2024-03-08", "close": 68.3863, "volume": 40262.0}, {"date": "2024-03-11", "close": 66.5867, "volume": 26744.0}, {"date": "2024-03-12", "close": 63.5873, "volume": 28822.0}, {"date": "2024-03-13", "close": 64.787, "volume": 21946.0}, {"date": "2024-03-14", "close": 61.1878, "volume": 27719.0}, {"date": "2024-03-15", "close": 60.5879, "volume": 20288.0}, {"date": "2024-03-18", "close": 61.1878, "volume": 15442.0}, {"date": "2024-03-19", "close": 62.3875, "volume": 17574.0}, {"date": "2024-03-20", "close": 62.9874, "volume": 16258.0}, {"date": "2024-03-21", "close": 63.5873, "volume": 20585.0}, {"date": "2024-03-22", "close": 62.3875, "volume": 11788.0}, {"date": "2024-03-25", "close": 61.7876, "volume": 20821.0}, {"date": "2024-03-26", "close": 62.3875, "volume": 12298.0}, {"date": "2024-03-27", "close": 65.3869, "volume": 29049.0}, {"date": "2024-03-28", "close": 66.5867, "volume": 28651.0}, {"date": "2024-04-01", "close": 64.1872, "volume": 26233.0}, {"date": "2024-04-02", "close": 59.838, "volume": 53449.0}, {"date": "2024-04-03", "close": 61.1878, "volume": 17116.0}, {"date": "2024-04-04", "close": 59.1782, "volume": 87880.0}, {"date": "2024-04-05", "close": 61.1878, "volume": 26354.0}, {"date": "2024-04-08", "close": 63.5873, "volume": 18022.0}, {"date": "2024-04-09", "close": 62.9874, "volume": 19037.0}, {"date": "2024-04-10", "close": 62.3875, "volume": 30329.0}, {"date": "2024-04-11", "close": 61.7876, "volume": 14368.0}, {"date": "2024-04-12", "close": 58.6383, "volume": 31372.0}, {"date": "2024-04-15", "close": 52.1896, "volume": 52780.0}, {"date": "2024-04-16", "close": 51.3197, "volume": 25758.0}, {"date": "2024-04-17", "close": 48.9382, "volume": 26648.0}, {"date": "2024-04-18", "close": 47.2226, "volume": 39430.0}, {"date": "2024-04-19", "close": 44.991, "volume": 16470.0}, {"date": "2024-04-22", "close": 45.6269, "volume": 14521.0}, {"date": "2024-04-23", "close": 47.6545, "volume": 13767.0}, {"date": "2024-04-24", "close": 45.6569, "volume": 13294.0}, {"date": "2024-04-25", "close": 45.5309, "volume": 14015.0}, {"date": "2024-04-26", "close": 47.1566, "volume": 9352.0}, {"date": "2024-04-29", "close": 51.8896, "volume": 19068.0}, {"date": "2024-04-30", "close": 52.9754, "volume": 8987.0}, {"date": "2024-05-01", "close": 57.4985, "volume": 16910.0}, {"date": "2024-05-02", "close": 56.9466, "volume": 15684.0}, {"date": "2024-05-03", "close": 56.9886, "volume": 16340.0}, {"date": "2024-05-06", "close": 59.778, "volume": 13999.0}, {"date": "2024-05-07", "close": 57.3785, "volume": 11783.0}, {"date": "2024-05-08", "close": 55.189, "volume": 21375.0}, {"date": "2024-05-09", "close": 58.9382, "volume": 17090.0}, {"date": "2024-05-10", "close": 57.3185, "volume": 10382.0}, {"date": "2024-05-13", "close": 61.7876, "volume": 23187.0}, {"date": "2024-05-14", "close": 66.5867, "volume": 35651.0}, {"date": "2024-05-15", "close": 68.9862, "volume": 40211.0}, {"date": "2024-05-16", "close": 66.5867, "volume": 24483.0}, {"date": "2024-05-17", "close": 68.3863, "volume": 14501.0}, {"date": "2024-05-20", "close": 64.787, "volume": 20436.0}, {"date": "2024-05-21", "close": 62.9874, "volume": 11729.0}, {"date": "2024-05-22", "close": 66.5867, "volume": 30271.0}, {"date": "2024-05-23", "close": 61.7876, "volume": 17580.0}, {"date": "2024-05-24", "close": 64.1872, "volume": 10885.0}, {"date": "2024-05-28", "close": 61.7876, "volume": 14183.0}, {"date": "2024-05-29", "close": 58.9682, "volume": 21008.0}, {"date": "2024-05-30", "close": 58.3203, "volume": 18359.0}, {"date": "2024-05-31", "close": 58.0684, "volume": 14897.0}, {"date": "2024-06-03", "close": 55.7888, "volume": 16731.0}, {"date": "2024-06-04", "close": 54.2292, "volume": 16962.0}, {"date": "2024-06-05", "close": 54.985, "volume": 16242.0}, {"date": "2024-06-06", "close": 53.3653, "volume": 17977.0}, {"date": "2024-06-07", "close": 51.9916, "volume": 11479.0}, {"date": "2024-06-10", "close": 50.6479, "volume": 12489.0}, {"date": "2024-06-11", "close": 51.5177, "volume": 17422.0}, {"date": "2024-06-12", "close": 50.096, "volume": 12664.0}, {"date": "2024-06-13", "close": 50.6299, "volume": 10663.0}, {"date": "2024-06-14", "close": 49.784, "volume": 10143.0}, {"date": "2024-06-17", "close": 48.8842, "volume": 13337.0}, {"date": "2024-06-18", "close": 46.5027, "volume": 15206.0}, {"date": "2024-06-20", "close": 48.2783, "volume": 30693.0}, {"date": "2024-06-21", "close": 44.991, "volume": 44521.0}, {"date": "2024-06-24", "close": 41.6497, "volume": 35805.0}, {"date": "2024-06-25", "close": 38.3923, "volume": 26014.0}, {"date": "2024-06-26", "close": 39.1722, "volume": 24588.0}, {"date": "2024-06-27", "close": 44.0612, "volume": 22006.0}, {"date": "2024-06-28", "close": 40.6719, "volume": 26749.0}, {"date": "2024-07-01", "close": 39.7301, "volume": 15718.0}, {"date": "2024-07-02", "close": 34.2052, "volume": 70901.0}, {"date": "2024-07-03", "close": 34.2412, "volume": 33218.0}, {"date": "2024-07-05", "close": 32.9154, "volume": 51926.0}, {"date": "2024-07-08", "close": 33.2214, "volume": 56236.0}, {"date": "2024-07-09", "close": 37.4325, "volume": 97606.0}, {"date": "2024-07-10", "close": 38.8482, "volume": 48106.0}, {"date": "2024-07-11", "close": 37.6305, "volume": 33854.0}, {"date": "2024-07-12", "close": 39.2561, "volume": 28233.0}, {"date": "2024-07-15", "close": 37.6125, "volume": 31424.0}, {"date": "2024-07-16", "close": 39.5441, "volume": 37022.0}, {"date": "2024-07-17", "close": 39.862, "volume": 22612.0}, {"date": "2024-07-18", "close": 36.9646, "volume": 23865.0}, {"date": "2024-07-19", "close": 35.7289, "volume": 24734.0}, {"date": "2024-07-22", "close": 37.4685, "volume": 23953.0}, {"date": "2024-07-23", "close": 38.0444, "volume": 19109.0}, {"date": "2024-07-24", "close": 37.0486, "volume": 27368.0}, {"date": "2024-07-25", "close": 36.0888, "volume": 20820.0}, {"date": "2024-07-26", "close": 37.6125, "volume": 18631.0}, {"date": "2024-07-29", "close": 37.9604, "volume": 13995.0}, {"date": "2024-07-30", "close": 37.6965, "volume": 11427.0}, {"date": "2024-07-31", "close": 38.4643, "volume": 22784.0}, {"date": "2024-08-01", "close": 35.213, "volume": 22228.0}, {"date": "2024-08-02", "close": 33.0594, "volume": 37130.0}, {"date": "2024-08-05", "close": 31.1998, "volume": 25273.0}, {"date": "2024-08-06", "close": 30.7798, "volume": 15043.0}, {"date": "2024-08-07", "close": 25.8908, "volume": 66778.0}, {"date": "2024-08-08", "close": 24.1512, "volume": 150090.0}, {"date": "2024-08-09", "close": 23.5993, "volume": 37108.0}, {"date": "2024-08-12", "close": 23.6053, "volume": 27951.0}, {"date": "2024-08-13", "close": 25.6989, "volume": 29506.0}, {"date": "2024-08-14", "close": 25.231, "volume": 16520.0}, {"date": "2024-08-15", "close": 31.0018, "volume": 64114.0}, {"date": "2024-08-16", "close": 32.1176, "volume": 45183.0}, {"date": "2024-08-19", "close": 33.4193, "volume": 61104.0}, {"date": "2024-08-20", "close": 31.0558, "volume": 26741.0}, {"date": "2024-08-21", "close": 32.9934, "volume": 30624.0}, {"date": "2024-08-22", "close": 31.0438, "volume": 24405.0}, {"date": "2024-08-23", "close": 31.5477, "volume": 12636.0}, {"date": "2024-08-26", "close": 31.3077, "volume": 21527.0}, {"date": "2024-08-27", "close": 30.7499, "volume": 8908.0}, {"date": "2024-08-28", "close": 28.6863, "volume": 20326.0}, {"date": "2024-08-29", "close": 28.9862, "volume": 10776.0}, {"date": "2024-08-30", "close": 29.3941, "volume": 13014.0}, {"date": "2024-09-03", "close": 27.8824, "volume": 10484.0}, {"date": "2024-09-04", "close": 27.2705, "volume": 9947.0}, {"date": "2024-09-05", "close": 27.3545, "volume": 13847.0}, {"date": "2024-09-06", "close": 26.5927, "volume": 14847.0}, {"date": "2024-09-09", "close": 26.6947, "volume": 12838.0}, {"date": "2024-09-10", "close": 26.2328, "volume": 20053.0}, {"date": "2024-09-11", "close": 28.7882, "volume": 16773.0}, {"date": "2024-09-12", "close": 27.2346, "volume": 17411.0}, {"date": "2024-09-13", "close": 25.8068, "volume": 24366.0}, {"date": "2024-09-16", "close": 24.871, "volume": 25327.0}, {"date": "2024-09-17", "close": 25.207, "volume": 16942.0}, {"date": "2024-09-18", "close": 24.0072, "volume": 16447.0}, {"date": "2024-09-19", "close": 25.195, "volume": 19159.0}, {"date": "2024-09-20", "close": 24.3251, "volume": 23389.0}, {"date": "2024-09-23", "close": 23.9952, "volume": 11953.0}, {"date": "2024-09-24", "close": 25.195, "volume": 27435.0}, {"date": "2024-09-25", "close": 24.2292, "volume": 11964.0}, {"date": "2024-09-26", "close": 26.4787, "volume": 31005.0}, {"date": "2024-09-27", "close": 27.7864, "volume": 66595.0}, {"date": "2024-09-30", "close": 27.2286, "volume": 24241.0}, {"date": "2024-10-01", "close": 25.4829, "volume": 22518.0}, {"date": "2024-10-02", "close": 25.8968, "volume": 18914.0}, {"date": "2024-10-03", "close": 26.3347, "volume": 15259.0}, {"date": "2024-10-04", "close": 27.5705, "volume": 16818.0}, {"date": "2024-10-07", "close": 25.9928, "volume": 17761.0}, {"date": "2024-10-08", "close": 25.243, "volume": 11170.0}, {"date": "2024-10-09", "close": 25.225, "volume": 10257.0}, {"date": "2024-10-10", "close": 22.2016, "volume": 62953.0}, {"date": "2024-10-11", "close": 22.2016, "volume": 50627.0}, {"date": "2024-10-14", "close": 21.0078, "volume": 54135.0}, {"date": "2024-10-15", "close": 19.784, "volume": 55451.0}, {"date": "2024-10-16", "close": 19.988, "volume": 85079.0}, {"date": "2024-10-17", "close": 19.5561, "volume": 23883.0}, {"date": "2024-10-18", "close": 19.994, "volume": 22140.0}, {"date": "2024-10-21", "close": 19.2262, "volume": 71352.0}, {"date": "2024-10-22", "close": 18.4583, "volume": 48364.0}, {"date": "2024-10-23", "close": 17.6845, "volume": 72107.0}, {"date": "2024-10-24", "close": 17.7325, "volume": 42812.0}, {"date": "2024-10-25", "close": 18.3443, "volume": 40962.0}, {"date": "2024-10-28", "close": 18.5963, "volume": 54508.0}, {"date": "2024-10-29", "close": 18.7822, "volume": 24113.0}, {"date": "2024-10-30", "close": 20.3299, "volume": 93233.0}, {"date": "2024-10-31", "close": 17.3845, "volume": 92287.0}, {"date": "2024-11-01", "close": 16.9106, "volume": 35842.0}, {"date": "2024-11-04", "close": 16.9646, "volume": 24566.0}, {"date": "2024-11-05", "close": 17.8164, "volume": 37867.0}, {"date": "2024-11-06", "close": 18.0024, "volume": 55940.0}, {"date": "2024-11-07", "close": 17.6725, "volume": 51333.0}, {"date": "2024-11-08", "close": 16.7427, "volume": 83000.0}, {"date": "2024-11-11", "close": 16.6827, "volume": 51372.0}, {"date": "2024-11-12", "close": 15.8908, "volume": 61105.0}, {"date": "2024-11-13", "close": 16.6107, "volume": 88643.0}, {"date": "2024-11-14", "close": 15.3509, "volume": 95495.0}, {"date": "2024-11-15", "close": 14.763, "volume": 47286.0}, {"date": "2024-11-18", "close": 13.6773, "volume": 79937.0}, {"date": "2024-11-19", "close": 13.4733, "volume": 37318.0}, {"date": "2024-11-20", "close": 12.5615, "volume": 66335.0}, {"date": "2024-11-21", "close": 13.1434, "volume": 55507.0}, {"date": "2024-11-22", "close": 13.4373, "volume": 51057.0}, {"date": "2024-11-25", "close": 15.081, "volume": 91029.0}, {"date": "2024-11-26", "close": 14.3971, "volume": 38229.0}, {"date": "2024-11-27", "close": 14.2891, "volume": 36093.0}, {"date": "2024-11-29", "close": 15.3329, "volume": 34351.0}, {"date": "2024-12-02", "close": 15.2549, "volume": 49435.0}, {"date": "2024-12-03", "close": 14.2172, "volume": 54938.0}, {"date": "2024-12-04", "close": 14.3311, "volume": 30491.0}, {"date": "2024-12-05", "close": 14.1212, "volume": 40472.0}, {"date": "2024-12-06", "close": 14.0192, "volume": 41973.0}, {"date": "2024-12-09", "close": 15.5069, "volume": 102289.0}, {"date": "2024-12-10", "close": 14.5831, "volume": 67685.0}, {"date": "2024-12-11", "close": 14.4691, "volume": 35184.0}, {"date": "2024-12-12", "close": 14.1932, "volume": 25214.0}, {"date": "2024-12-13", "close": 14.3911, "volume": 28368.0}, {"date": "2024-12-16", "close": 13.4673, "volume": 47655.0}, {"date": "2024-12-17", "close": 12.6575, "volume": 56117.0}, {"date": "2024-12-18", "close": 12.5975, "volume": 71196.0}, {"date": "2024-12-19", "close": 12.0276, "volume": 61539.0}, {"date": "2024-12-20", "close": 11.6977, "volume": 41859.0}, {"date": "2024-12-23", "close": 12.0996, "volume": 50582.0}, {"date": "2024-12-24", "close": 12.1416, "volume": 26407.0}, {"date": "2024-12-26", "close": 12.9574, "volume": 70935.0}, {"date": "2024-12-27", "close": 12.5975, "volume": 56228.0}, {"date": "2024-12-30", "close": 17.1626, "volume": 705335.0}, {"date": "2024-12-31", "close": 17.3005, "volume": 646091.0}, {"date": "2025-01-02", "close": 15.3149, "volume": 219157.0}, {"date": "2025-01-03", "close": 18.9982, "volume": 1437141.0}, {"date": "2025-01-06", "close": 16.7786, "volume": 532550.0}, {"date": "2025-01-07", "close": 16.2088, "volume": 213007.0}, {"date": "2025-01-08", "close": 13.6353, "volume": 366728.0}, {"date": "2025-01-10", "close": 13.5933, "volume": 115380.0}, {"date": "2025-01-13", "close": 13.3713, "volume": 171138.0}, {"date": "2025-01-14", "close": 12.3095, "volume": 148978.0}, {"date": "2025-01-15", "close": 11.9136, "volume": 197238.0}, {"date": "2025-01-16", "close": 12.3275, "volume": 256562.0}, {"date": "2025-01-17", "close": 11.6017, "volume": 122047.0}, {"date": "2025-01-21", "close": 10.8038, "volume": 141587.0}, {"date": "2025-01-22", "close": 11.1278, "volume": 131168.0}, {"date": "2025-01-23", "close": 7.9364, "volume": 567086.0}, {"date": "2025-01-24", "close": 7.2885, "volume": 166700.0}, {"date": "2025-01-27", "close": 5.82, "volume": 554206.0}, {"date": "2025-01-28", "close": 5.07, "volume": 616015.0}, {"date": "2025-01-29", "close": 5.14, "volume": 479569.0}, {"date": "2025-01-30", "close": 5.75, "volume": 386924.0}, {"date": "2025-01-31", "close": 5.19, "volume": 233718.0}, {"date": "2025-02-03", "close": 5.3, "volume": 234480.0}, {"date": "2025-02-04", "close": 5.0, "volume": 251292.0}, {"date": "2025-02-05", "close": 5.38, "volume": 392151.0}, {"date": "2025-02-06", "close": 5.72, "volume": 437886.0}, {"date": "2025-02-07", "close": 5.84, "volume": 116047.0}, {"date": "2025-02-10", "close": 5.22, "volume": 187237.0}, {"date": "2025-02-11", "close": 5.4, "volume": 128626.0}, {"date": "2025-02-12", "close": 5.37, "volume": 144751.0}, {"date": "2025-02-13", "close": 5.53, "volume": 61418.0}, {"date": "2025-02-14", "close": 5.76, "volume": 364821.0}, {"date": "2025-02-18", "close": 5.73, "volume": 143320.0}, {"date": "2025-02-19", "close": 5.54, "volume": 131649.0}, {"date": "2025-02-20", "close": 5.34, "volume": 109294.0}, {"date": "2025-02-21", "close": 5.36, "volume": 78886.0}, {"date": "2025-02-24", "close": 4.96, "volume": 138537.0}, {"date": "2025-02-25", "close": 4.7, "volume": 145879.0}, {"date": "2025-02-26", "close": 4.68, "volume": 112963.0}, {"date": "2025-02-27", "close": 4.38, "volume": 120134.0}, {"date": "2025-02-28", "close": 4.16, "volume": 89780.0}, {"date": "2025-03-03", "close": 4.0, "volume": 234960.0}, {"date": "2025-03-04", "close": 3.95, "volume": 102470.0}, {"date": "2025-03-05", "close": 4.1, "volume": 132706.0}, {"date": "2025-03-06", "close": 4.1, "volume": 69284.0}, {"date": "2025-03-07", "close": 4.08, "volume": 93796.0}, {"date": "2025-03-10", "close": 3.715, "volume": 58838.0}, {"date": "2025-03-11", "close": 3.67, "volume": 108161.0}, {"date": "2025-03-12", "close": 3.61, "volume": 51231.0}, {"date": "2025-03-13", "close": 3.32, "volume": 56828.0}, {"date": "2025-03-14", "close": 3.47, "volume": 90096.0}, {"date": "2025-03-17", "close": 3.47, "volume": 43955.0}, {"date": "2025-03-18", "close": 3.29, "volume": 71923.0}, {"date": "2025-03-19", "close": 3.3, "volume": 81243.0}, {"date": "2025-03-20", "close": 3.25, "volume": 79571.0}, {"date": "2025-03-21", "close": 3.25, "volume": 74646.0}, {"date": "2025-03-24", "close": 3.3, "volume": 56328.0}, {"date": "2025-03-25", "close": 3.3, "volume": 180383.0}, {"date": "2025-03-26", "close": 3.12, "volume": 76372.0}, {"date": "2025-03-27", "close": 3.07, "volume": 43943.0}, {"date": "2025-03-28", "close": 2.9, "volume": 65942.0}, {"date": "2025-03-31", "close": 2.79, "volume": 57102.0}, {"date": "2025-04-01", "close": 3.1, "volume": 134098.0}, {"date": "2025-04-02", "close": 3.75, "volume": 216425.0}, {"date": "2025-04-03", "close": 3.36, "volume": 73741.0}, {"date": "2025-04-04", "close": 3.03, "volume": 90961.0}, {"date": "2025-04-07", "close": 2.95, "volume": 144325.0}, {"date": "2025-04-08", "close": 2.83, "volume": 130560.0}, {"date": "2025-04-09", "close": 3.08, "volume": 181271.0}, {"date": "2025-04-10", "close": 4.4, "volume": 1689010.0}, {"date": "2025-04-11", "close": 4.52, "volume": 319994.0}, {"date": "2025-04-14", "close": 4.82, "volume": 378776.0}, {"date": "2025-04-15", "close": 4.47, "volume": 196128.0}, {"date": "2025-04-16", "close": 4.05, "volume": 134895.0}, {"date": "2025-04-17", "close": 4.05, "volume": 88411.0}, {"date": "2025-04-21", "close": 4.0, "volume": 122216.0}, {"date": "2025-04-22", "close": 4.0, "volume": 102244.0}, {"date": "2025-04-23", "close": 4.1, "volume": 94751.0}, {"date": "2025-04-24", "close": 4.25, "volume": 56485.0}, {"date": "2025-04-25", "close": 4.3, "volume": 74756.0}, {"date": "2025-04-28", "close": 4.35, "volume": 104932.0}, {"date": "2025-04-29", "close": 4.15, "volume": 70388.0}, {"date": "2025-04-30", "close": 3.99, "volume": 78184.0}, {"date": "2025-05-01", "close": 4.0, "volume": 37594.0}, {"date": "2025-05-02", "close": 4.05, "volume": 63441.0}, {"date": "2025-05-05", "close": 3.95, "volume": 37527.0}, {"date": "2025-05-06", "close": 3.7, "volume": 61513.0}, {"date": "2025-05-07", "close": 3.69, "volume": 35217.0}, {"date": "2025-05-08", "close": 3.85, "volume": 44562.0}, {"date": "2025-05-09", "close": 3.8355, "volume": 22405.0}, {"date": "2025-05-12", "close": 3.91, "volume": 70601.0}, {"date": "2025-05-13", "close": 3.95, "volume": 94308.0}, {"date": "2025-05-14", "close": 3.74, "volume": 506031.0}, {"date": "2025-05-15", "close": 3.93, "volume": 747647.0}, {"date": "2025-05-16", "close": 3.79, "volume": 239190.0}, {"date": "2025-05-19", "close": 3.74, "volume": 147264.0}, {"date": "2025-05-20", "close": 3.77, "volume": 121908.0}, {"date": "2025-05-21", "close": 3.62, "volume": 104269.0}, {"date": "2025-05-22", "close": 3.77, "volume": 106195.0}, {"date": "2025-05-23", "close": 3.72, "volume": 55807.0}, {"date": "2025-05-27", "close": 3.77, "volume": 62981.0}, {"date": "2025-05-28", "close": 3.7, "volume": 61127.0}, {"date": "2025-05-29", "close": 3.65, "volume": 39267.0}, {"date": "2025-05-30", "close": 3.67, "volume": 38610.0}, {"date": "2025-06-02", "close": 3.68, "volume": 47839.0}, {"date": "2025-06-03", "close": 3.69, "volume": 74801.0}, {"date": "2025-06-04", "close": 3.7, "volume": 74340.0}, {"date": "2025-06-05", "close": 3.68, "volume": 63705.0}, {"date": "2025-06-06", "close": 3.75, "volume": 49866.0}, {"date": "2025-06-09", "close": 3.67, "volume": 57997.0}, {"date": "2025-06-10", "close": 3.67, "volume": 62433.0}, {"date": "2025-06-11", "close": 3.67, "volume": 42894.0}, {"date": "2025-06-12", "close": 3.7, "volume": 74043.0}, {"date": "2025-06-13", "close": 3.65, "volume": 51214.0}, {"date": "2025-06-16", "close": 3.54, "volume": 115077.0}, {"date": "2025-06-17", "close": 3.26, "volume": 115456.0}, {"date": "2025-06-18", "close": 3.32, "volume": 74962.0}, {"date": "2025-06-20", "close": 3.2, "volume": 78588.0}, {"date": "2025-06-23", "close": 3.27, "volume": 67131.0}, {"date": "2025-06-24", "close": 3.25, "volume": 157727.0}, {"date": "2025-06-25", "close": 3.38, "volume": 101944.0}, {"date": "2025-06-26", "close": 3.29, "volume": 192180.0}, {"date": "2025-06-27", "close": 3.29, "volume": 39589.0}, {"date": "2025-06-30", "close": 3.28, "volume": 45775.0}, {"date": "2025-07-01", "close": 3.3, "volume": 64553.0}, {"date": "2025-07-02", "close": 3.4, "volume": 130827.0}, {"date": "2025-07-03", "close": 3.37, "volume": 52291.0}, {"date": "2025-07-07", "close": 3.29, "volume": 53040.0}, {"date": "2025-07-08", "close": 3.32, "volume": 75798.0}, {"date": "2025-07-09", "close": 3.35, "volume": 78683.0}, {"date": "2025-07-10", "close": 3.4, "volume": 78844.0}, {"date": "2025-07-11", "close": 3.4, "volume": 60560.0}, {"date": "2025-07-14", "close": 3.39, "volume": 61254.0}, {"date": "2025-07-15", "close": 3.38, "volume": 107157.0}, {"date": "2025-07-16", "close": 3.4, "volume": 106886.0}, {"date": "2025-07-17", "close": 3.4, "volume": 129615.0}, {"date": "2025-07-18", "close": 3.43, "volume": 69717.0}, {"date": "2025-07-21", "close": 3.49, "volume": 121608.0}, {"date": "2025-07-22", "close": 3.53, "volume": 340868.0}, {"date": "2025-07-23", "close": 3.5, "volume": 130923.0}, {"date": "2025-07-24", "close": 3.46, "volume": 76144.0}, {"date": "2025-07-25", "close": 3.38, "volume": 48875.0}, {"date": "2025-07-28", "close": 3.27, "volume": 65159.0}, {"date": "2025-07-29", "close": 3.08, "volume": 209545.0}, {"date": "2025-07-30", "close": 3.02, "volume": 92024.0}, {"date": "2025-07-31", "close": 3.01, "volume": 73388.0}, {"date": "2025-08-01", "close": 2.95, "volume": 62574.0}, {"date": "2025-08-04", "close": 3.02, "volume": 111051.0}, {"date": "2025-08-05", "close": 3.05, "volume": 50817.0}, {"date": "2025-08-06", "close": 3.0, "volume": 44809.0}, {"date": "2025-08-07", "close": 2.93, "volume": 75898.0}, {"date": "2025-08-08", "close": 2.91, "volume": 73362.0}, {"date": "2025-08-11", "close": 2.93, "volume": 93273.0}, {"date": "2025-08-12", "close": 3.08, "volume": 98586.0}, {"date": "2025-08-13", "close": 3.24, "volume": 141321.0}, {"date": "2025-08-14", "close": 3.21, "volume": 115720.0}, {"date": "2025-08-15", "close": 3.04, "volume": 188460.0}, {"date": "2025-08-18", "close": 3.15, "volume": 108459.0}, {"date": "2025-08-19", "close": 3.27, "volume": 96627.0}, {"date": "2025-08-20", "close": 3.41, "volume": 100818.0}, {"date": "2025-08-21", "close": 4.13, "volume": 653099.0}, {"date": "2025-08-22", "close": 4.0, "volume": 316921.0}, {"date": "2025-08-25", "close": 4.1, "volume": 255902.0}, {"date": "2025-08-26", "close": 3.99, "volume": 136665.0}, {"date": "2025-08-27", "close": 3.9, "volume": 74767.0}, {"date": "2025-08-28", "close": 3.85, "volume": 118583.0}, {"date": "2025-08-29", "close": 3.77, "volume": 84406.0}, {"date": "2025-09-02", "close": 4.09, "volume": 330245.0}, {"date": "2025-09-03", "close": 3.88, "volume": 104717.0}, {"date": "2025-09-04", "close": 3.64, "volume": 163209.0}, {"date": "2025-09-05", "close": 3.99, "volume": 96936.0}, {"date": "2025-09-08", "close": 4.26, "volume": 424981.0}, {"date": "2025-09-09", "close": 4.38, "volume": 189127.0}, {"date": "2025-09-10", "close": 4.92, "volume": 391555.0}, {"date": "2025-09-11", "close": 4.06, "volume": 1152607.0}, {"date": "2025-09-12", "close": 3.88, "volume": 765986.0}, {"date": "2025-09-15", "close": 2.77, "volume": 2601551.0}, {"date": "2025-09-16", "close": 1.78, "volume": 12293810.0}, {"date": "2025-09-17", "close": 1.77, "volume": 2598330.0}, {"date": "2025-09-18", "close": 1.79, "volume": 1360511.0}, {"date": "2025-09-19", "close": 1.79, "volume": 914776.0}, {"date": "2025-09-22", "close": 1.76, "volume": 1551836.0}, {"date": "2025-09-23", "close": 1.68, "volume": 1043710.0}, {"date": "2025-09-24", "close": 1.76, "volume": 724630.0}, {"date": "2025-09-25", "close": 1.71, "volume": 548518.0}, {"date": "2025-09-26", "close": 1.66, "volume": 469556.0}, {"date": "2025-09-29", "close": 1.71, "volume": 756106.0}, {"date": "2025-09-30", "close": 1.71, "volume": 497042.0}, {"date": "2025-10-01", "close": 1.74, "volume": 639419.0}, {"date": "2025-10-02", "close": 1.89, "volume": 1034246.0}, {"date": "2025-10-03", "close": 1.92, "volume": 810570.0}, {"date": "2025-10-06", "close": 2.04, "volume": 800705.0}, {"date": "2025-10-07", "close": 2.01, "volume": 843384.0}, {"date": "2025-10-08", "close": 1.98, "volume": 557460.0}, {"date": "2025-10-09", "close": 2.13, "volume": 701457.0}, {"date": "2025-10-10", "close": 1.95, "volume": 670642.0}, {"date": "2025-10-13", "close": 1.96, "volume": 522223.0}, {"date": "2025-10-14", "close": 2.09, "volume": 555751.0}, {"date": "2025-10-15", "close": 2.115, "volume": 455723.0}, {"date": "2025-10-16", "close": 1.99, "volume": 378434.0}, {"date": "2025-10-17", "close": 1.9, "volume": 447235.0}, {"date": "2025-10-20", "close": 1.98, "volume": 379114.0}, {"date": "2025-10-21", "close": 1.9, "volume": 369637.0}, {"date": "2025-10-22", "close": 1.92, "volume": 361961.0}, {"date": "2025-10-23", "close": 1.91, "volume": 321494.0}, {"date": "2025-10-24", "close": 1.93, "volume": 248276.0}, {"date": "2025-10-27", "close": 1.91, "volume": 294835.0}, {"date": "2025-10-28", "close": 1.87, "volume": 377832.0}, {"date": "2025-10-29", "close": 1.82, "volume": 314496.0}, {"date": "2025-10-30", "close": 1.79, "volume": 220153.0}, {"date": "2025-10-31", "close": 1.8, "volume": 230599.0}, {"date": "2025-11-03", "close": 1.72, "volume": 379937.0}, {"date": "2025-11-04", "close": 1.7, "volume": 329069.0}, {"date": "2025-11-05", "close": 1.69, "volume": 164152.0}, {"date": "2025-11-06", "close": 1.61, "volume": 350358.0}, {"date": "2025-11-07", "close": 1.63, "volume": 278689.0}, {"date": "2025-11-10", "close": 1.62, "volume": 253985.0}, {"date": "2025-11-11", "close": 1.62, "volume": 194338.0}, {"date": "2025-11-12", "close": 1.6, "volume": 301412.0}, {"date": "2025-11-13", "close": 1.47, "volume": 576826.0}, {"date": "2025-11-14", "close": 1.52, "volume": 837204.0}, {"date": "2025-11-17", "close": 1.5, "volume": 364082.0}, {"date": "2025-11-18", "close": 1.55, "volume": 182602.0}, {"date": "2025-11-19", "close": 1.54, "volume": 154237.0}, {"date": "2025-11-20", "close": 1.49, "volume": 279441.0}, {"date": "2025-11-21", "close": 1.62, "volume": 367989.0}, {"date": "2025-11-24", "close": 1.68, "volume": 247968.0}, {"date": "2025-11-25", "close": 1.74, "volume": 241300.0}, {"date": "2025-11-26", "close": 1.81, "volume": 283234.0}, {"date": "2025-11-28", "close": 1.85, "volume": 202450.0}, {"date": "2025-12-01", "close": 1.72, "volume": 273502.0}, {"date": "2025-12-02", "close": 1.68, "volume": 314961.0}, {"date": "2025-12-03", "close": 1.73, "volume": 231931.0}, {"date": "2025-12-04", "close": 1.7, "volume": 223635.0}, {"date": "2025-12-05", "close": 1.68, "volume": 151968.0}, {"date": "2025-12-08", "close": 1.64, "volume": 230799.0}, {"date": "2025-12-09", "close": 1.66, "volume": 185863.0}, {"date": "2025-12-10", "close": 1.68, "volume": 193825.0}, {"date": "2025-12-11", "close": 1.66, "volume": 176325.0}, {"date": "2025-12-12", "close": 1.62, "volume": 120289.0}, {"date": "2025-12-15", "close": 1.54, "volume": 235134.0}, {"date": "2025-12-16", "close": 1.57, "volume": 119265.0}, {"date": "2025-12-17", "close": 1.52, "volume": 104591.0}, {"date": "2025-12-18", "close": 1.59, "volume": 196165.0}, {"date": "2025-12-19", "close": 1.6, "volume": 211898.0}, {"date": "2025-12-22", "close": 1.57, "volume": 165871.0}, {"date": "2025-12-23", "close": 1.53, "volume": 165213.0}, {"date": "2025-12-24", "close": 1.52, "volume": 89781.0}, {"date": "2025-12-26", "close": 1.52, "volume": 108470.0}, {"date": "2025-12-29", "close": 1.49, "volume": 185507.0}, {"date": "2025-12-30", "close": 1.5, "volume": 153601.0}, {"date": "2025-12-31", "close": 1.53, "volume": 153258.0}, {"date": "2026-01-02", "close": 1.59, "volume": 91098.0}, {"date": "2026-01-05", "close": 1.59, "volume": 217696.0}, {"date": "2026-01-06", "close": 1.61, "volume": 141730.0}, {"date": "2026-01-07", "close": 1.6, "volume": 124456.0}, {"date": "2026-01-08", "close": 1.6, "volume": 90967.0}, {"date": "2026-01-09", "close": 1.58, "volume": 96035.0}, {"date": "2026-01-12", "close": 1.59, "volume": 183066.0}, {"date": "2026-01-13", "close": 1.58, "volume": 233851.0}, {"date": "2026-01-14", "close": 1.55, "volume": 329215.0}, {"date": "2026-01-15", "close": 1.52, "volume": 348292.0}, {"date": "2026-01-16", "close": 1.5, "volume": 227856.0}, {"date": "2026-01-20", "close": 1.44, "volume": 262635.0}, {"date": "2026-01-21", "close": 1.58, "volume": 271813.0}, {"date": "2026-01-22", "close": 1.67, "volume": 685720.0}, {"date": "2026-01-23", "close": 1.62, "volume": 197459.0}, {"date": "2026-01-26", "close": 1.53, "volume": 109964.0}, {"date": "2026-01-27", "close": 1.54, "volume": 204500.0}, {"date": "2026-01-28", "close": 1.51, "volume": 108185.0}, {"date": "2026-01-29", "close": 1.47, "volume": 261947.0}, {"date": "2026-01-30", "close": 1.3, "volume": 1137328.0}, {"date": "2026-02-02", "close": 1.27, "volume": 220333.0}, {"date": "2026-02-03", "close": 1.2, "volume": 503265.0}, {"date": "2026-02-04", "close": 1.185, "volume": 212417.0}, {"date": "2026-02-05", "close": 1.125, "volume": 387599.0}, {"date": "2026-02-06", "close": 1.15, "volume": 283714.0}, {"date": "2026-02-09", "close": 1.15, "volume": 175198.0}, {"date": "2026-02-10", "close": 1.17, "volume": 194126.0}, {"date": "2026-02-11", "close": 1.14, "volume": 224031.0}, {"date": "2026-02-12", "close": 1.09, "volume": 164861.0}, {"date": "2026-02-13", "close": 1.1, "volume": 94390.0}, {"date": "2026-02-17", "close": 1.1, "volume": 101745.0}, {"date": "2026-02-18", "close": 1.14, "volume": 84895.0}, {"date": "2026-02-19", "close": 1.16, "volume": 92105.0}, {"date": "2026-02-20", "close": 1.14, "volume": 72615.0}, {"date": "2026-02-23", "close": 1.13, "volume": 93494.0}, {"date": "2026-02-24", "close": 1.12, "volume": 101869.0}, {"date": "2026-02-25", "close": 1.15, "volume": 118319.0}, {"date": "2026-02-26", "close": 1.15, "volume": 127019.0}, {"date": "2026-02-27", "close": 1.15, "volume": 115216.0}, {"date": "2026-03-02", "close": 1.14, "volume": 76463.0}, {"date": "2026-03-03", "close": 1.12, "volume": 133290.0}, {"date": "2026-03-04", "close": 1.15, "volume": 67076.0}, {"date": "2026-03-05", "close": 1.13, "volume": 165506.0}, {"date": "2026-03-06", "close": 1.12, "volume": 137916.0}, {"date": "2026-03-09", "close": 1.12, "volume": 99395.0}, {"date": "2026-03-10", "close": 1.13, "volume": 102900.0}, {"date": "2026-03-11", "close": 1.15, "volume": 84873.0}, {"date": "2026-03-12", "close": 1.12, "volume": 110965.0}, {"date": "2026-03-13", "close": 1.11, "volume": 70734.0}, {"date": "2026-03-16", "close": 1.11, "volume": 92546.0}, {"date": "2026-03-17", "close": 1.13, "volume": 74051.0}, {"date": "2026-03-18", "close": 1.12, "volume": 48546.0}, {"date": "2026-03-19", "close": 1.12, "volume": 46181.0}, {"date": "2026-03-20", "close": 1.15, "volume": 395607.0}, {"date": "2026-03-23", "close": 1.46, "volume": 7891943.0}, {"date": "2026-03-24", "close": 1.18, "volume": 1894839.0}, {"date": "2026-03-25", "close": 1.2, "volume": 584551.0}, {"date": "2026-03-26", "close": 1.15, "volume": 528051.0}, {"date": "2026-03-27", "close": 1.16, "volume": 328764.0}, {"date": "2026-03-30", "close": 1.13, "volume": 101838.0}, {"date": "2026-03-31", "close": 1.17, "volume": 113325.0}, {"date": "2026-04-01", "close": 1.19, "volume": 108549.0}, {"date": "2026-04-02", "close": 1.2, "volume": 118858.0}, {"date": "2026-04-06", "close": 1.15, "volume": 178295.0}, {"date": "2026-04-07", "close": 1.17, "volume": 112840.0}, {"date": "2026-04-08", "close": 1.18, "volume": 83287.0}, {"date": "2026-04-09", "close": 1.16, "volume": 113628.0}, {"date": "2026-04-10", "close": 1.13, "volume": 82048.0}, {"date": "2026-04-13", "close": 1.18, "volume": 112012.0}, {"date": "2026-04-14", "close": 1.21, "volume": 209807.0}, {"date": "2026-04-15", "close": 1.28, "volume": 152215.0}, {"date": "2026-04-16", "close": 1.26, "volume": 100435.0}, {"date": "2026-04-17", "close": 1.29, "volume": 136301.0}, {"date": "2026-04-20", "close": 1.31, "volume": 144938.0}, {"date": "2026-04-21", "close": 1.26, "volume": 149098.0}, {"date": "2026-04-22", "close": 1.25, "volume": 99146.0}, {"date": "2026-04-23", "close": 1.21, "volume": 154046.0}, {"date": "2026-04-24", "close": 1.21, "volume": 94202.0}, {"date": "2026-04-27", "close": 1.23, "volume": 75209.0}, {"date": "2026-04-28", "close": 1.19, "volume": 72888.0}, {"date": "2026-04-29", "close": 1.16, "volume": 120558.0}, {"date": "2026-04-30", "close": 1.16, "volume": 130121.0}, {"date": "2026-05-01", "close": 1.18, "volume": 116833.0}, {"date": "2026-05-04", "close": 1.24, "volume": 197157.0}, {"date": "2026-05-05", "close": 1.24, "volume": 89221.0}, {"date": "2026-05-06", "close": 1.27, "volume": 117205.0}, {"date": "2026-05-07", "close": 1.33, "volume": 235205.0}, {"date": "2026-05-08", "close": 1.29, "volume": 150644.0}, {"date": "2026-05-11", "close": 1.27, "volume": 177529.0}, {"date": "2026-05-12", "close": 1.26, "volume": 151325.0}, {"date": "2026-05-13", "close": 1.25, "volume": 369123.0}, {"date": "2026-05-14", "close": 1.19, "volume": 287936.0}, {"date": "2026-05-15", "close": 1.15, "volume": 198299.0}, {"date": "2026-05-18", "close": 1.16, "volume": 160293.0}, {"date": "2026-05-19", "close": 1.17, "volume": 108044.0}, {"date": "2026-05-20", "close": 1.24, "volume": 105135.0}, {"date": "2026-05-21", "close": 1.23, "volume": 188167.0}, {"date": "2026-05-22", "close": 1.24, "volume": 227188.0}, {"date": "2026-05-26", "close": 1.22, "volume": 159554.0}, {"date": "2026-05-27", "close": 1.23, "volume": 178518.0}, {"date": "2026-05-28", "close": 1.25, "volume": 158880.0}, {"date": "2026-05-29", "close": 1.24, "volume": 183949.0}, {"date": "2026-06-01", "close": 1.25, "volume": 122100.0}, {"date": "2026-06-02", "close": 1.26, "volume": 150643.0}, {"date": "2026-06-03", "close": 1.3, "volume": 251354.0}, {"date": "2026-06-04", "close": 1.26, "volume": 130910.0}, {"date": "2026-06-05", "close": 1.17, "volume": 212373.0}, {"date": "2026-06-08", "close": 1.17, "volume": 172131.0}, {"date": "2026-06-09", "close": 1.16, "volume": 227445.0}, {"date": "2026-06-10", "close": 1.16, "volume": 91329.0}, {"date": "2026-06-11", "close": 1.19, "volume": 89543.0}, {"date": "2026-06-12", "close": 1.16, "volume": 150061.0}, {"date": "2026-06-15", "close": 1.16, "volume": 84621.0}, {"date": "2026-06-16", "close": 1.15, "volume": 127137.0}, {"date": "2026-06-17", "close": 1.16, "volume": 112134.0}, {"date": "2026-06-18", "close": 1.14, "volume": 163299.0}, {"date": "2026-06-22", "close": 1.15, "volume": 68807.0}, {"date": "2026-06-23", "close": 1.15, "volume": 74304.0}, {"date": "2026-06-24", "close": 1.13, "volume": 94249.0}, {"date": "2026-06-25", "close": 1.12, "volume": 126853.0}, {"date": "2026-06-26", "close": 1.14, "volume": 194195.0}, {"date": "2026-06-29", "close": 1.17, "volume": 211341.0}, {"date": "2026-06-30", "close": 1.13, "volume": 243540.0}, {"date": "2026-07-01", "close": 1.17, "volume": 233414.0}, {"date": "2026-07-02", "close": 1.15, "volume": 213780.0}, {"date": "2026-07-06", "close": 1.16, "volume": 95547.0}, {"date": "2026-07-07", "close": 1.14, "volume": 91081.0}, {"date": "2026-07-08", "close": 1.13, "volume": 76183.0}, {"date": "2026-07-09", "close": 1.14, "volume": 129804.0}, {"date": "2026-07-10", "close": 1.2, "volume": 210549.0}, {"date": "2026-07-13", "close": 1.17, "volume": 90347.0}, {"date": "2026-07-14", "close": 1.15, "volume": 80159.0}, {"date": "2026-07-15", "close": 1.19, "volume": 51739.0}, {"date": "2026-07-16", "close": 1.17, "volume": 45123.0}, {"date": "2026-07-17", "close": 1.15, "volume": 71020.0}, {"date": "2026-07-20", "close": 1.125, "volume": 72589.0}, {"date": "2026-07-21", "close": 1.12, "volume": 80762.0}, {"date": "2026-07-22", "close": 1.12, "volume": 69445.0}, {"date": "2026-07-23", "close": 1.11, "volume": 75088.0}, {"date": "2026-07-24", "close": 1.11, "volume": 101110.0}, {"date": "2026-07-27", "close": 1.08, "volume": 125727.0}, {"date": "2026-07-28", "close": 1.09, "volume": 91276.0}, {"date": "2026-07-29", "close": 1.09, "volume": 55442.0}, {"date": "2026-07-30", "close": 1.06, "volume": 166070.0}, {"date": "2026-07-31", "close": 1.07, "volume": 239800.0}, {"date": "2026-08-03", "close": 1.115, "volume": 303594.0}, {"date": "2026-08-04", "close": 1.12, "volume": 111437.0}, {"date": "2026-08-05", "close": 1.07, "volume": 78038.0}, {"date": "2026-08-06", "close": 1.1, "volume": 60571.0}, {"date": "2026-08-07", "close": 1.16, "volume": 78646.0}, {"date": "2026-08-10", "close": 1.16, "volume": 242537.0}, {"date": "2026-08-11", "close": 1.19, "volume": 133116.0}, {"date": "2026-08-12", "close": 1.2, "volume": 77256.0}, {"date": "2026-08-13", "close": 1.18, "volume": 164838.0}, {"date": "2026-08-14", "close": 1.18, "volume": 84475.0}, {"date": "2026-08-17", "close": 1.19, "volume": 126261.0}, {"date": "2026-08-18", "close": 1.18, "volume": 180736.0}, {"date": "2026-08-19", "close": 1.23, "volume": 245821.0}, {"date": "2026-08-20", "close": 1.21, "volume": 111533.0}, {"date": "2026-08-21", "close": 1.2, "volume": 193211.0}, {"date": "2026-08-24", "close": 1.22, "volume": 133379.0}, {"date": "2026-08-25", "close": 1.25, "volume": 115649.0}, {"date": "2026-08-26", "close": 1.21, "volume": 157090.0}, {"date": "2026-08-27", "close": 1.21, "volume": 168128.0}, {"date": "2026-08-28", "close": 1.17, "volume": 179634.0}, {"date": "2026-08-31", "close": 1.22, "volume": 177398.0}, {"date": "2026-09-01", "close": 1.22, "volume": 208658.0}, {"date": "2026-09-02", "close": 1.27, "volume": 300731.0}, {"date": "2026-09-03", "close": 1.24, "volume": 191722.0}, {"date": "2026-09-04", "close": 1.2, "volume": 177445.0}, {"date": "2026-09-08", "close": 1.2, "volume": 87374.0}, {"date": "2026-09-09", "close": 1.18, "volume": 69455.0}, {"date": "2026-09-10", "close": 1.2, "volume": 288138.0}, {"date": "2026-09-11", "close": 1.22, "volume": 57986.0}, {"date": "2026-09-14", "close": 1.33, "volume": 409550.0}, {"date": "2026-09-15", "close": 1.56, "volume": 39778660.0}, {"date": "2026-09-16", "close": 1.51, "volume": 1865942.0}, {"date": "2026-09-17", "close": 1.74, "volume": 2504077.0}, {"date": "2026-09-18", "close": 1.73, "volume": 1197986.0}], "refreshing": true}