{"ticker": "DCOY", "overview": {"cik": "1615219", "ticker": "DCOY", "name": "Decoy Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002148287-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003569", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346852", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-04", "title": "Proxy statement", "accession": "0001193125-26-332762", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-332792", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328787", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-24", "title": "Form PRE 14A", "accession": "0001193125-26-316072", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002352", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307982", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304949", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-10", "title": "IPO registration", "accession": "0001193125-26-300954", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286737", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002113", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-15", "title": "IPO registration", "accession": "0001193125-26-269891", "price_sensitive": false}, {"form": "RW", "date": "2026-06-05", "title": "Form RW", "accession": "0001193125-26-259729", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-256546", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-04", "title": "Proxy statement", "accession": "0001193125-26-256541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230749", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214816", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-195909", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-02", "title": "Employee share plan", "accession": "0001193125-26-140437", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-139145", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134897", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-092748", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068813", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DCOY", "has_prices": true, "as_of": "2026-10-30", "last": 1.07, "prev_close": 1.23, "change": -0.15999999999999992, "change_pct": -0.13008130081300806, "session_volume": 117136.0, "vwap_5": 1.0760719217689645, "vwap_20": 1.287846143660554, "vwap_60": 3.2108921766451317, "vwap_250": 4.954323330962366, "high_52w": 43.4417, "low_52w": 0.9204, "avg_volume_20": 74992.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-380584", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Jonathan I. Lieber", "who_key": "Lieber Jonathan I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615219/000119312526380584/0001193125-26-380584-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0002079859-26-000002", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Peter Klaus Marschel", "who_key": "Marschel Peter Klaus", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079859/000207985926000002/0002079859-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001229055-26-000002", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Frederick Pierce II", "who_key": "PIERCE FREDERICK II", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615219/000122905526000002/0001229055-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001329154-26-000003", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Mark J. Rosenblum", "who_key": "Rosenblum Mark J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615219/000132915426000003/0001329154-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0002079512-26-000002", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Barbara Louise Hibner", "who_key": "Hibner Barbara Louise", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079512/000207951226000002/0002079512-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001233253-26-000006", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Arnold C. Hanish", "who_key": "HANISH ARNOLD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615219/000123325326000006/0001233253-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001634368-26-000003", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "William K. McVicar", "who_key": "McVicar William K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634368/000163436826000003/0001634368-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001769749-26-000003", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Tess Burleson", "who_key": "Burleson Tess", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769749/000176974926000003/0001769749-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001457289-26-000003", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Paul Lammers", "who_key": "Lammers Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615219/000145728926000003/0001457289-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0002148287-26-000002", "src": "INSIDERS", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Patricia G. Gauthier", "who_key": "Gauthier Patricia G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DCOY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148287/000214828726000002/0002148287-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "13DG-0001172661-26-003569", "src": "13DG", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in DCOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003569", "src": "13DG", "ticker": "DCOY", "cik": "1615219", "company": "Decoy Therapeutics Inc.", "company_raw": "Decoy Therapeutics Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in DCOY", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}], "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": "Decoy Therapeutics Inc. - Common Stock", "new_value": "Decoy Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001615219", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001615219", "applied": 1, "detected_at": "2026-09-11T07:47:27.322824"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002148287-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003569", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346852", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-04", "title": "Proxy statement", "accession": "0001193125-26-332762", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-332792", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328787", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-24", "title": "Form PRE 14A", "accession": "0001193125-26-316072", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002352", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307982", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304949", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-10", "title": "IPO registration", "accession": "0001193125-26-300954", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286737", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002113", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-15", "title": "IPO registration", "accession": "0001193125-26-269891", "price_sensitive": false}, {"form": "RW", "date": "2026-06-05", "title": "Form RW", "accession": "0001193125-26-259729", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-256546", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-04", "title": "Proxy statement", "accession": "0001193125-26-256541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230749", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214816", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-195909", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-02", "title": "Employee share plan", "accession": "0001193125-26-140437", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-139145", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134897", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-092748", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068813", "price_sensitive": true}], "performance": {"ticker": "DCOY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 4373956.2513, "volume": null}, {"date": "2016-11-01", "close": 4562954.3609, "volume": null}, {"date": "2016-11-02", "close": 4436955.6211, "volume": null}, {"date": "2016-11-03", "close": 4202957.9616, "volume": null}, {"date": "2016-11-04", "close": 4832951.6603, "volume": null}, {"date": "2016-11-07", "close": 5588944.0988, "volume": null}, {"date": "2016-11-08", "close": 6191938.0676, "volume": null}, {"date": "2016-11-09", "close": 6209937.8876, "volume": null}, {"date": "2016-11-10", "close": 6281937.1674, "volume": null}, {"date": "2016-11-11", "close": 6299936.9874, "volume": null}, {"date": "2016-11-14", "close": 6281937.1674, "volume": null}, {"date": "2016-11-15", "close": 6020939.778, "volume": null}, {"date": "2016-11-16", "close": 6092939.0578, "volume": null}, {"date": "2016-11-17", "close": 6110938.8778, "volume": null}, {"date": "2016-11-18", "close": 6002939.958, "volume": null}, {"date": "2016-11-21", "close": 6020939.778, "volume": null}, {"date": "2016-11-22", "close": 6020939.778, "volume": null}, {"date": "2016-11-23", "close": 6011939.868, "volume": null}, {"date": "2016-11-25", "close": 6047939.5079, "volume": null}, {"date": "2016-11-28", "close": 5822941.7584, "volume": null}, {"date": "2016-11-29", "close": 5606943.9188, "volume": null}, {"date": "2016-11-30", "close": 5534944.6389, "volume": null}, {"date": "2016-12-01", "close": 5588944.0988, "volume": null}, {"date": "2016-12-02", "close": 5579944.1888, "volume": null}, {"date": "2016-12-05", "close": 5642943.5587, "volume": null}, {"date": "2016-12-06", "close": 5669943.2887, "volume": null}, {"date": "2016-12-07", "close": 5588944.0988, "volume": null}, {"date": "2016-12-08", "close": 5669943.2887, "volume": null}, {"date": "2016-12-09", "close": 5660943.3787, "volume": null}, {"date": "2016-12-12", "close": 5309946.8894, "volume": null}, {"date": "2016-12-13", "close": 5129948.6897, "volume": null}, {"date": "2016-12-14", "close": 4787952.1104, "volume": null}, {"date": "2016-12-15", "close": 4913950.8502, "volume": null}, {"date": "2016-12-16", "close": 5516944.819, "volume": 1.0}, {"date": "2016-12-19", "close": 5129948.6897, "volume": null}, {"date": "2016-12-20", "close": 5102948.9598, "volume": null}, {"date": "2016-12-21", "close": 4958950.4001, "volume": null}, {"date": "2016-12-22", "close": 4940950.5801, "volume": null}, {"date": "2016-12-23", "close": 5174948.2396, "volume": null}, {"date": "2016-12-27", "close": 5291947.0694, "volume": null}, {"date": "2016-12-28", "close": 5075949.2298, "volume": null}, {"date": "2016-12-29", "close": 4985950.13, "volume": null}, {"date": "2016-12-30", "close": 4751952.4705, "volume": null}, {"date": "2017-01-03", "close": 4823951.7504, "volume": null}, {"date": "2017-01-04", "close": 5201947.9696, "volume": null}, {"date": "2017-01-05", "close": 5093949.0498, "volume": null}, {"date": "2017-01-06", "close": 4949950.4901, "volume": null}, {"date": "2017-01-09", "close": 4724952.7406, "volume": null}, {"date": "2017-01-10", "close": 4616953.8208, "volume": null}, {"date": "2017-01-11", "close": 4562954.3609, "volume": null}, {"date": "2017-01-12", "close": 4526954.7209, "volume": null}, {"date": "2017-01-13", "close": 4481955.171, "volume": null}, {"date": "2017-01-17", "close": 4211957.8716, "volume": null}, {"date": "2017-01-18", "close": 4121958.7718, "volume": null}, {"date": "2017-01-19", "close": 4049959.4919, "volume": null}, {"date": "2017-01-20", "close": 4004959.942, "volume": null}, {"date": "2017-01-23", "close": 4040959.5819, "volume": null}, {"date": "2017-01-24", "close": 3968960.3021, "volume": null}, {"date": "2017-01-25", "close": 4049959.4919, "volume": null}, {"date": "2017-01-26", "close": 4040959.5819, "volume": null}, {"date": "2017-01-27", "close": 4103958.9518, "volume": null}, {"date": "2017-01-30", "close": 4004959.942, "volume": null}, {"date": "2017-01-31", "close": 3923960.7522, "volume": null}, {"date": "2017-02-01", "close": 3833961.6523, "volume": null}, {"date": "2017-02-02", "close": 3599963.9928, "volume": null}, {"date": "2017-02-03", "close": 4013959.852, "volume": null}, {"date": "2017-02-06", "close": 4202957.9616, "volume": null}, {"date": "2017-02-07", "close": 4148958.5017, "volume": null}, {"date": "2017-02-08", "close": 4202957.9616, "volume": null}, {"date": "2017-02-09", "close": 4346956.5213, "volume": null}, {"date": "2017-02-10", "close": 4337956.6113, "volume": null}, {"date": "2017-02-13", "close": 4211957.8716, "volume": null}, {"date": "2017-02-14", "close": 4265957.3315, "volume": null}, {"date": "2017-02-15", "close": 4346956.5213, "volume": null}, {"date": "2017-02-16", "close": 4247957.5115, "volume": null}, {"date": "2017-02-17", "close": 4112958.8618, "volume": null}, {"date": "2017-02-21", "close": 4175958.2316, "volume": null}, {"date": "2017-02-22", "close": 3968960.3021, "volume": null}, {"date": "2017-02-23", "close": 3977960.212, "volume": null}, {"date": "2017-02-24", "close": 3842961.5623, "volume": null}, {"date": "2017-02-27", "close": 3806961.9224, "volume": null}, {"date": "2017-02-28", "close": 3752962.4625, "volume": null}, {"date": "2017-03-01", "close": 3671963.2727, "volume": null}, {"date": "2017-03-02", "close": 3608963.9028, "volume": null}, {"date": "2017-03-03", "close": 3797962.0124, "volume": null}, {"date": "2017-03-06", "close": 4418955.8012, "volume": null}, {"date": "2017-03-07", "close": 4319956.7914, "volume": null}, {"date": "2017-03-08", "close": 3599963.9928, "volume": null}, {"date": "2017-03-09", "close": 3644963.5427, "volume": null}, {"date": "2017-03-10", "close": 3653963.4527, "volume": null}, {"date": "2017-03-13", "close": 3797962.0124, "volume": null}, {"date": "2017-03-14", "close": 3779962.1924, "volume": null}, {"date": "2017-03-15", "close": 3770962.2825, "volume": null}, {"date": "2017-03-16", "close": 3806961.9224, "volume": null}, {"date": "2017-03-17", "close": 3833961.6523, "volume": null}, {"date": "2017-03-20", "close": 3761962.3725, "volume": null}, {"date": "2017-03-21", "close": 3671963.2727, "volume": null}, {"date": "2017-03-22", "close": 3653963.4527, "volume": null}, {"date": "2017-03-23", "close": 3671963.2727, "volume": null}, {"date": "2017-03-24", "close": 3626963.7227, "volume": null}, {"date": "2017-03-27", "close": 3842961.5623, "volume": null}, {"date": "2017-03-28", "close": 3896961.0222, "volume": null}, {"date": "2017-03-29", "close": 4175958.2316, "volume": null}, {"date": "2017-03-30", "close": 4094959.0418, "volume": null}, {"date": "2017-03-31", "close": 3959960.3921, "volume": null}, {"date": "2017-04-03", "close": 3851961.4723, "volume": null}, {"date": "2017-04-04", "close": 3689963.0926, "volume": null}, {"date": "2017-04-05", "close": 3608963.9028, "volume": null}, {"date": "2017-04-06", "close": 3680963.1826, "volume": null}, {"date": "2017-04-07", "close": 3680963.1826, "volume": null}, {"date": "2017-04-10", "close": 3464965.3431, "volume": null}, {"date": "2017-04-11", "close": 3464965.3431, "volume": null}, {"date": "2017-04-12", "close": 3149968.4937, "volume": null}, {"date": "2017-04-13", "close": 3185968.1336, "volume": null}, {"date": "2017-04-17", "close": 3248967.5035, "volume": null}, {"date": "2017-04-18", "close": 3149968.4937, "volume": null}, {"date": "2017-04-19", "close": 3275967.2334, "volume": null}, {"date": "2017-04-20", "close": 3221967.7736, "volume": null}, {"date": "2017-04-21", "close": 2771972.2745, "volume": null}, {"date": "2017-04-24", "close": 2753972.4545, "volume": null}, {"date": "2017-04-25", "close": 2762972.3645, "volume": null}, {"date": "2017-04-26", "close": 3203967.9536, "volume": null}, {"date": "2017-04-27", "close": 3239967.5935, "volume": null}, {"date": "2017-04-28", "close": 3095969.0338, "volume": null}, {"date": "2017-05-01", "close": 3032969.6639, "volume": null}, {"date": "2017-05-02", "close": 3023969.754, "volume": null}, {"date": "2017-05-03", "close": 2942970.5641, "volume": null}, {"date": "2017-05-04", "close": 3113968.8538, "volume": null}, {"date": "2017-05-05", "close": 3113968.8538, "volume": null}, {"date": "2017-05-08", "close": 3158968.4037, "volume": null}, {"date": "2017-05-09", "close": 3095969.0338, "volume": null}, {"date": "2017-05-10", "close": 3185968.1336, "volume": null}, {"date": "2017-05-11", "close": 3140968.5837, "volume": null}, {"date": "2017-05-12", "close": 3140968.5837, "volume": null}, {"date": "2017-05-15", "close": 3095969.0338, "volume": null}, {"date": "2017-05-16", "close": 3212967.8636, "volume": null}, {"date": "2017-05-17", "close": 3113968.8538, "volume": null}, {"date": "2017-05-18", "close": 3104968.9438, "volume": null}, {"date": "2017-05-19", "close": 2996970.024, "volume": null}, {"date": "2017-05-22", "close": 2996970.024, "volume": null}, {"date": "2017-05-23", "close": 3032969.6639, "volume": null}, {"date": "2017-05-24", "close": 3059969.3939, "volume": null}, {"date": "2017-05-25", "close": 3023969.754, "volume": null}, {"date": "2017-05-26", "close": 3032969.6639, "volume": null}, {"date": "2017-05-30", "close": 2978970.204, "volume": null}, {"date": "2017-05-31", "close": 3158968.4037, "volume": null}, {"date": "2017-06-01", "close": 3248967.5035, "volume": null}, {"date": "2017-06-02", "close": 3203967.9536, "volume": null}, {"date": "2017-06-05", "close": 3086969.1238, "volume": null}, {"date": "2017-06-06", "close": 3104968.9438, "volume": null}, {"date": "2017-06-07", "close": 3059969.3939, "volume": null}, {"date": "2017-06-08", "close": 3050969.4839, "volume": null}, {"date": "2017-06-09", "close": 3122968.7638, "volume": null}, {"date": "2017-06-12", "close": 3140968.5837, "volume": null}, {"date": "2017-06-13", "close": 3239967.5935, "volume": null}, {"date": "2017-06-14", "close": 3221967.7736, "volume": null}, {"date": "2017-06-15", "close": 3167968.3137, "volume": null}, {"date": "2017-06-16", "close": 3221967.7736, "volume": null}, {"date": "2017-06-19", "close": 3437965.6131, "volume": null}, {"date": "2017-06-20", "close": 3590964.0828, "volume": null}, {"date": "2017-06-21", "close": 4049959.4919, "volume": null}, {"date": "2017-06-22", "close": 4004959.942, "volume": null}, {"date": "2017-06-23", "close": 4112958.8618, "volume": 1.0}, {"date": "2017-06-26", "close": 3806961.9224, "volume": null}, {"date": "2017-06-27", "close": 3824961.7424, "volume": null}, {"date": "2017-06-28", "close": 3437965.6131, "volume": null}, {"date": "2017-06-29", "close": 3518964.803, "volume": null}, {"date": "2017-06-30", "close": 3464965.3431, "volume": null}, {"date": "2017-07-03", "close": 3464965.3431, "volume": null}, {"date": "2017-07-05", "close": 3464965.3431, "volume": null}, {"date": "2017-07-06", "close": 3275967.2334, "volume": null}, {"date": "2017-07-07", "close": 3374966.2433, "volume": null}, {"date": "2017-07-10", "close": 3266967.3235, "volume": null}, {"date": "2017-07-11", "close": 3266967.3235, "volume": null}, {"date": "2017-07-12", "close": 3158968.4037, "volume": null}, {"date": "2017-07-13", "close": 3176968.2236, "volume": null}, {"date": "2017-07-14", "close": 3140968.5837, "volume": null}, {"date": "2017-07-17", "close": 3185968.1336, "volume": null}, {"date": "2017-07-18", "close": 3401965.9732, "volume": null}, {"date": "2017-07-19", "close": 3275967.2334, "volume": null}, {"date": "2017-07-20", "close": 3365966.3333, "volume": null}, {"date": "2017-07-21", "close": 3239967.5935, "volume": null}, {"date": "2017-07-24", "close": 3509964.893, "volume": null}, {"date": "2017-07-25", "close": 3896961.0222, "volume": 5.0}, {"date": "2017-07-26", "close": 3671963.2727, "volume": null}, {"date": "2017-07-27", "close": 3653963.4527, "volume": null}, {"date": "2017-07-28", "close": 3689963.0926, "volume": null}, {"date": "2017-07-31", "close": 3824961.7424, "volume": null}, {"date": "2017-08-01", "close": 3986960.122, "volume": null}, {"date": "2017-08-02", "close": 3599963.9928, "volume": null}, {"date": "2017-08-03", "close": 3590964.0828, "volume": null}, {"date": "2017-08-04", "close": 3527964.7129, "volume": null}, {"date": "2017-08-07", "close": 3383966.1532, "volume": null}, {"date": "2017-08-08", "close": 3302966.9634, "volume": null}, {"date": "2017-08-09", "close": 3014969.844, "volume": null}, {"date": "2017-08-10", "close": 2861971.3743, "volume": null}, {"date": "2017-08-11", "close": 2897971.0142, "volume": null}, {"date": "2017-08-14", "close": 2969970.2941, "volume": null}, {"date": "2017-08-15", "close": 3086969.1238, "volume": null}, {"date": "2017-08-16", "close": 3149968.4937, "volume": null}, {"date": "2017-08-17", "close": 3239967.5935, "volume": null}, {"date": "2017-08-18", "close": 3149968.4937, "volume": null}, {"date": "2017-08-21", "close": 3059969.3939, "volume": null}, {"date": "2017-08-22", "close": 3005969.934, "volume": null}, {"date": "2017-08-23", "close": 3113968.8538, "volume": null}, {"date": "2017-08-24", "close": 3149968.4937, "volume": null}, {"date": "2017-08-25", "close": 3230967.6835, "volume": null}, {"date": "2017-08-28", "close": 3203967.9536, "volume": null}, {"date": "2017-08-29", "close": 3311966.8734, "volume": null}, {"date": "2017-08-30", "close": 3590964.0828, "volume": null}, {"date": "2017-08-31", "close": 3536964.6229, "volume": null}, {"date": "2017-09-01", "close": 3446965.5231, "volume": null}, {"date": "2017-09-05", "close": 3518964.803, "volume": null}, {"date": "2017-09-06", "close": 3032969.6639, "volume": null}, {"date": "2017-09-07", "close": 2996970.024, "volume": null}, {"date": "2017-09-08", "close": 3005969.934, "volume": null}, {"date": "2017-09-11", "close": 3131968.6737, "volume": null}, {"date": "2017-09-12", "close": 3104968.9438, "volume": null}, {"date": "2017-09-13", "close": 3158968.4037, "volume": null}, {"date": "2017-09-14", "close": 3086969.1238, "volume": null}, {"date": "2017-09-15", "close": 3122968.7638, "volume": null}, {"date": "2017-09-18", "close": 3104968.9438, "volume": null}, {"date": "2017-09-19", "close": 3095969.0338, "volume": null}, {"date": "2017-09-20", "close": 3203967.9536, "volume": null}, {"date": "2017-09-21", "close": 3239967.5935, "volume": null}, {"date": "2017-09-22", "close": 3095969.0338, "volume": null}, {"date": "2017-09-25", "close": 3104968.9438, "volume": null}, {"date": "2017-09-26", "close": 2996970.024, "volume": null}, {"date": "2017-09-27", "close": 2969970.2941, "volume": null}, {"date": "2017-09-28", "close": 3023969.754, "volume": null}, {"date": "2017-09-29", "close": 3068969.3039, "volume": null}, {"date": "2017-10-02", "close": 3068969.3039, "volume": null}, {"date": "2017-10-03", "close": 3023969.754, "volume": null}, {"date": "2017-10-04", "close": 3059969.3939, "volume": null}, {"date": "2017-10-05", "close": 3050969.4839, "volume": null}, {"date": "2017-10-06", "close": 3041969.5739, "volume": null}, {"date": "2017-10-09", "close": 3032969.6639, "volume": null}, {"date": "2017-10-10", "close": 3041969.5739, "volume": null}, {"date": "2017-10-11", "close": 3122968.7638, "volume": null}, {"date": "2017-10-12", "close": 3023969.754, "volume": null}, {"date": "2017-10-13", "close": 3095969.0338, "volume": null}, {"date": "2017-10-16", "close": 3023969.754, "volume": null}, {"date": "2017-10-17", "close": 3059969.3939, "volume": null}, {"date": "2017-10-18", "close": 3050969.4839, "volume": null}, {"date": "2017-10-19", "close": 3050969.4839, "volume": null}, {"date": "2017-10-20", "close": 3005969.934, "volume": null}, {"date": "2017-10-23", "close": 2713472.8596, "volume": null}, {"date": "2017-10-24", "close": 2582974.1648, "volume": null}, {"date": "2017-10-25", "close": 2582974.1648, "volume": null}, {"date": "2017-10-26", "close": 2510974.885, "volume": null}, {"date": "2017-10-27", "close": 2519974.795, "volume": null}, {"date": "2017-10-30", "close": 2501974.975, "volume": null}, {"date": "2017-10-31", "close": 2465975.3351, "volume": null}, {"date": "2017-11-01", "close": 2735972.6345, "volume": null}, {"date": "2017-11-02", "close": 2987970.114, "volume": null}, {"date": "2017-11-03", "close": 2987970.114, "volume": null}, {"date": "2017-11-06", "close": 3136468.6287, "volume": null}, {"date": "2017-11-07", "close": 3104968.9438, "volume": null}, {"date": "2017-11-08", "close": 3122968.7638, "volume": null}, {"date": "2017-11-09", "close": 3271467.2785, "volume": null}, {"date": "2017-11-10", "close": 3410965.8832, "volume": null}, {"date": "2017-11-13", "close": 3428965.7031, "volume": null}, {"date": "2017-11-14", "close": 3608963.9028, "volume": null}, {"date": "2017-11-15", "close": 3545964.5329, "volume": null}, {"date": "2017-11-16", "close": 3653963.4527, "volume": null}, {"date": "2017-11-17", "close": 3761962.3725, "volume": null}, {"date": "2017-11-20", "close": 3599963.9928, "volume": null}, {"date": "2017-11-21", "close": 3626963.7227, "volume": null}, {"date": "2017-11-22", "close": 3734962.6425, "volume": null}, {"date": "2017-11-24", "close": 3824961.7424, "volume": null}, {"date": "2017-11-27", "close": 3878961.2022, "volume": null}, {"date": "2017-11-28", "close": 3824961.7424, "volume": null}, {"date": "2017-11-29", "close": 3905960.9322, "volume": null}, {"date": "2017-11-30", "close": 3770962.2825, "volume": null}, {"date": "2017-12-01", "close": 3761962.3725, "volume": null}, {"date": "2017-12-04", "close": 3878961.2022, "volume": null}, {"date": "2017-12-05", "close": 3410965.8832, "volume": null}, {"date": "2017-12-06", "close": 3392966.0632, "volume": null}, {"date": "2017-12-07", "close": 3347966.5133, "volume": null}, {"date": "2017-12-08", "close": 3347966.5133, "volume": null}, {"date": "2017-12-11", "close": 3221967.7736, "volume": null}, {"date": "2017-12-12", "close": 3059969.3939, "volume": null}, {"date": "2017-12-13", "close": 3203967.9536, "volume": null}, {"date": "2017-12-14", "close": 3194968.0436, "volume": null}, {"date": "2017-12-15", "close": 3239967.5935, "volume": null}, {"date": "2017-12-18", "close": 3122968.7638, "volume": null}, {"date": "2017-12-19", "close": 2924970.7442, "volume": null}, {"date": "2017-12-20", "close": 2843971.5543, "volume": null}, {"date": "2017-12-21", "close": 2852971.4643, "volume": null}, {"date": "2017-12-22", "close": 2951970.4741, "volume": null}, {"date": "2017-12-26", "close": 2807971.9144, "volume": null}, {"date": "2017-12-27", "close": 2735972.6345, "volume": null}, {"date": "2017-12-28", "close": 2843971.5543, "volume": null}, {"date": "2017-12-29", "close": 3140968.5837, "volume": null}, {"date": "2018-01-02", "close": 3203967.9536, "volume": null}, {"date": "2018-01-03", "close": 3185968.1336, "volume": null}, {"date": "2018-01-04", "close": 3239967.5935, "volume": null}, {"date": "2018-01-05", "close": 3473965.2531, "volume": null}, {"date": "2018-01-08", "close": 4139958.5917, "volume": null}, {"date": "2018-01-09", "close": 3968960.3021, "volume": null}, {"date": "2018-01-10", "close": 3851961.4723, "volume": null}, {"date": "2018-01-11", "close": 3815961.8324, "volume": null}, {"date": "2018-01-12", "close": 3779962.1924, "volume": null}, {"date": "2018-01-16", "close": 3626963.7227, "volume": null}, {"date": "2018-01-17", "close": 3581964.1728, "volume": null}, {"date": "2018-01-18", "close": 3554964.4429, "volume": null}, {"date": "2018-01-19", "close": 3464965.3431, "volume": null}, {"date": "2018-01-22", "close": 3491965.073, "volume": null}, {"date": "2018-01-23", "close": 3527964.7129, "volume": null}, {"date": "2018-01-24", "close": 3617963.8128, "volume": null}, {"date": "2018-01-25", "close": 3950960.4821, "volume": null}, {"date": "2018-01-26", "close": 3923960.7522, "volume": null}, {"date": "2018-01-29", "close": 3798052.0115, "volume": null}, {"date": "2018-01-30", "close": 3770962.2825, "volume": null}, {"date": "2018-01-31", "close": 3716962.8226, "volume": null}, {"date": "2018-02-01", "close": 3518964.803, "volume": null}, {"date": "2018-02-02", "close": 3446965.5231, "volume": null}, {"date": "2018-02-05", "close": 3446965.5231, "volume": null}, {"date": "2018-02-06", "close": 3635963.6327, "volume": null}, {"date": "2018-02-07", "close": 3545964.5329, "volume": null}, {"date": "2018-02-08", "close": 3410965.8832, "volume": null}, {"date": "2018-02-09", "close": 3752962.4625, "volume": null}, {"date": "2018-02-12", "close": 3698963.0026, "volume": null}, {"date": "2018-02-13", "close": 3833961.6523, "volume": null}, {"date": "2018-02-14", "close": 3923960.7522, "volume": null}, {"date": "2018-02-15", "close": 3851871.4732, "volume": null}, {"date": "2018-02-16", "close": 3869961.2923, "volume": null}, {"date": "2018-02-20", "close": 3761962.3725, "volume": null}, {"date": "2018-02-21", "close": 3851961.4723, "volume": null}, {"date": "2018-02-22", "close": 3680963.1826, "volume": null}, {"date": "2018-02-23", "close": 3743962.5525, "volume": null}, {"date": "2018-02-26", "close": 3770962.2825, "volume": null}, {"date": "2018-02-27", "close": 3734962.6425, "volume": null}, {"date": "2018-02-28", "close": 3689963.0926, "volume": null}, {"date": "2018-03-01", "close": 3716962.8226, "volume": null}, {"date": "2018-03-02", "close": 3761962.3725, "volume": null}, {"date": "2018-03-05", "close": 3590964.0828, "volume": null}, {"date": "2018-03-06", "close": 3689963.0926, "volume": null}, {"date": "2018-03-07", "close": 4202957.9616, "volume": null}, {"date": "2018-03-08", "close": 4787952.1104, "volume": null}, {"date": "2018-03-09", "close": 4562954.3609, "volume": null}, {"date": "2018-03-12", "close": 4850951.4803, "volume": null}, {"date": "2018-03-13", "close": 5210947.8796, "volume": null}, {"date": "2018-03-14", "close": 5201947.9696, "volume": null}, {"date": "2018-03-15", "close": 6623933.7468, "volume": 1.0}, {"date": "2018-03-16", "close": 6839931.5863, "volume": 1.0}, {"date": "2018-03-19", "close": 6371936.2673, "volume": null}, {"date": "2018-03-20", "close": 6371936.2673, "volume": null}, {"date": "2018-03-21", "close": 6362936.3573, "volume": null}, {"date": "2018-03-22", "close": 6281937.1674, "volume": null}, {"date": "2018-03-23", "close": 6029939.6879, "volume": null}, {"date": "2018-03-26", "close": 6344936.5373, "volume": null}, {"date": "2018-03-27", "close": 6056939.4179, "volume": null}, {"date": "2018-03-28", "close": 4616953.8208, "volume": null}, {"date": "2018-03-29", "close": 4499954.991, "volume": null}, {"date": "2018-04-02", "close": 4535954.6309, "volume": null}, {"date": "2018-04-03", "close": 4625953.7307, "volume": null}, {"date": "2018-04-04", "close": 4706952.9206, "volume": null}, {"date": "2018-04-05", "close": 4841951.5703, "volume": null}, {"date": "2018-04-06", "close": 4481955.171, "volume": null}, {"date": "2018-04-09", "close": 4549454.4959, "volume": null}, {"date": "2018-04-10", "close": 4580954.1808, "volume": null}, {"date": "2018-04-11", "close": 4805951.9304, "volume": null}, {"date": "2018-04-12", "close": 5039949.5899, "volume": null}, {"date": "2018-04-13", "close": 4796952.0204, "volume": null}, {"date": "2018-04-16", "close": 4904950.9402, "volume": null}, {"date": "2018-04-17", "close": 4940950.5801, "volume": null}, {"date": "2018-04-18", "close": 4913950.8502, "volume": null}, {"date": "2018-04-19", "close": 4922950.7602, "volume": null}, {"date": "2018-04-20", "close": 4661953.3707, "volume": null}, {"date": "2018-04-23", "close": 4760952.3805, "volume": null}, {"date": "2018-04-24", "close": 4517954.811, "volume": null}, {"date": "2018-04-25", "close": 4688953.1006, "volume": null}, {"date": "2018-04-26", "close": 4481955.171, "volume": null}, {"date": "2018-04-27", "close": 4670953.2807, "volume": null}, {"date": "2018-04-30", "close": 4319956.7914, "volume": null}, {"date": "2018-05-01", "close": 4202957.9616, "volume": null}, {"date": "2018-05-02", "close": 3977960.212, "volume": null}, {"date": "2018-05-03", "close": 3689963.0926, "volume": null}, {"date": "2018-05-04", "close": 3995960.032, "volume": null}, {"date": "2018-05-07", "close": 3977960.212, "volume": null}, {"date": "2018-05-08", "close": 3797962.0124, "volume": null}, {"date": "2018-05-09", "close": 3716962.8226, "volume": null}, {"date": "2018-05-10", "close": 3527964.7129, "volume": null}, {"date": "2018-05-11", "close": 3410965.8832, "volume": null}, {"date": "2018-05-14", "close": 3365966.3333, "volume": null}, {"date": "2018-05-15", "close": 3302966.9634, "volume": null}, {"date": "2018-05-16", "close": 3284967.1434, "volume": null}, {"date": "2018-05-17", "close": 3392966.0632, "volume": null}, {"date": "2018-05-18", "close": 3455965.4331, "volume": null}, {"date": "2018-05-21", "close": 3437965.6131, "volume": null}, {"date": "2018-05-22", "close": 3500964.983, "volume": null}, {"date": "2018-05-23", "close": 3491965.073, "volume": null}, {"date": "2018-05-24", "close": 3482965.163, "volume": null}, {"date": "2018-05-25", "close": 3509964.893, "volume": null}, {"date": "2018-05-29", "close": 3464965.3431, "volume": null}, {"date": "2018-05-30", "close": 3383966.1532, "volume": null}, {"date": "2018-05-31", "close": 3419965.7932, "volume": null}, {"date": "2018-06-01", "close": 3208467.9086, "volume": null}, {"date": "2018-06-04", "close": 3311966.8734, "volume": null}, {"date": "2018-06-05", "close": 3689963.0926, "volume": null}, {"date": "2018-06-06", "close": 3653963.4527, "volume": null}, {"date": "2018-06-07", "close": 3610043.892, "volume": null}, {"date": "2018-06-08", "close": 3725962.7325, "volume": null}, {"date": "2018-06-11", "close": 3770962.2825, "volume": null}, {"date": "2018-06-12", "close": 3761962.3725, "volume": null}, {"date": "2018-06-13", "close": 935990.6381, "volume": 3.0}, {"date": "2018-06-14", "close": 1214987.8476, "volume": 13.0}, {"date": "2018-06-15", "close": 1169988.2977, "volume": 2.0}, {"date": "2018-06-18", "close": 1151988.4777, "volume": 1.0}, {"date": "2018-06-19", "close": 1079989.1978, "volume": null}, {"date": "2018-06-20", "close": 1025989.7379, "volume": null}, {"date": "2018-06-21", "close": 1007989.918, "volume": null}, {"date": "2018-06-22", "close": 1043989.5579, "volume": null}, {"date": "2018-06-25", "close": 998990.008, "volume": null}, {"date": "2018-06-26", "close": 971990.2781, "volume": null}, {"date": "2018-06-27", "close": 935990.6381, "volume": null}, {"date": "2018-06-28", "close": 877491.2232, "volume": null}, {"date": "2018-06-29", "close": 845991.5383, "volume": null}, {"date": "2018-07-02", "close": 838791.6103, "volume": null}, {"date": "2018-07-03", "close": 864441.3538, "volume": null}, {"date": "2018-07-05", "close": 863091.3673, "volume": null}, {"date": "2018-07-06", "close": 844911.5491, "volume": null}, {"date": "2018-07-09", "close": 805491.9434, "volume": null}, {"date": "2018-07-10", "close": 801441.9839, "volume": null}, {"date": "2018-07-11", "close": 792172.0766, "volume": null}, {"date": "2018-07-12", "close": 782992.1684, "volume": null}, {"date": "2018-07-13", "close": 769492.3035, "volume": null}, {"date": "2018-07-16", "close": 791992.0784, "volume": null}, {"date": "2018-07-17", "close": 742582.5726, "volume": null}, {"date": "2018-07-18", "close": 748612.5123, "volume": null}, {"date": "2018-07-19", "close": 747082.5276, "volume": null}, {"date": "2018-07-20", "close": 787492.1234, "volume": 1.0}, {"date": "2018-07-23", "close": 763012.3683, "volume": null}, {"date": "2018-07-24", "close": 764992.3485, "volume": null}, {"date": "2018-07-25", "close": 738082.6176, "volume": null}, {"date": "2018-07-26", "close": 755632.4421, "volume": null}, {"date": "2018-07-27", "close": 754012.4583, "volume": null}, {"date": "2018-07-30", "close": 741592.5825, "volume": null}, {"date": "2018-07-31", "close": 750232.4961, "volume": null}, {"date": "2018-08-01", "close": 728992.7085, "volume": null}, {"date": "2018-08-02", "close": 674993.2486, "volume": null}, {"date": "2018-08-03", "close": 665993.3387, "volume": null}, {"date": "2018-08-06", "close": 638993.6087, "volume": null}, {"date": "2018-08-07", "close": 584994.1488, "volume": null}, {"date": "2018-08-08", "close": 539904.5998, "volume": null}, {"date": "2018-08-09", "close": 535494.6439, "volume": null}, {"date": "2018-08-10", "close": 566994.3289, "volume": 1.0}, {"date": "2018-08-13", "close": 585534.1434, "volume": 4.0}, {"date": "2018-08-14", "close": 531084.688, "volume": 1.0}, {"date": "2018-08-15", "close": 495265.0463, "volume": 1.0}, {"date": "2018-08-16", "close": 476995.229, "volume": null}, {"date": "2018-08-17", "close": 458995.4091, "volume": null}, {"date": "2018-08-20", "close": 499585.0031, "volume": null}, {"date": "2018-08-21", "close": 485995.139, "volume": null}, {"date": "2018-08-22", "close": 477535.2236, "volume": null}, {"date": "2018-08-23", "close": 458995.4091, "volume": null}, {"date": "2018-08-24", "close": 477895.22, "volume": null}, {"date": "2018-08-27", "close": 459265.4064, "volume": null}, {"date": "2018-08-28", "close": 451795.4811, "volume": null}, {"date": "2018-08-29", "close": 483745.1615, "volume": null}, {"date": "2018-08-30", "close": 475195.247, "volume": null}, {"date": "2018-08-31", "close": 445495.5441, "volume": null}, {"date": "2018-09-04", "close": 418495.8142, "volume": null}, {"date": "2018-09-05", "close": 432085.6782, "volume": null}, {"date": "2018-09-06", "close": 422995.7692, "volume": 1.0}, {"date": "2018-09-07", "close": 423085.7683, "volume": 1.0}, {"date": "2018-09-10", "close": 418585.8133, "volume": null}, {"date": "2018-09-11", "close": 458995.4091, "volume": 1.0}, {"date": "2018-09-12", "close": 432985.6692, "volume": 1.0}, {"date": "2018-09-13", "close": 431995.6791, "volume": null}, {"date": "2018-09-14", "close": 418945.8097, "volume": null}, {"date": "2018-09-17", "close": 404995.9492, "volume": null}, {"date": "2018-09-18", "close": 400585.9933, "volume": null}, {"date": "2018-09-19", "close": 404995.9492, "volume": null}, {"date": "2018-09-20", "close": 379346.2057, "volume": 1.0}, {"date": "2018-09-21", "close": 386996.1292, "volume": 1.0}, {"date": "2018-09-24", "close": 413995.8592, "volume": 1.0}, {"date": "2018-09-25", "close": 419395.8052, "volume": null}, {"date": "2018-09-26", "close": 379526.2039, "volume": null}, {"date": "2018-09-27", "close": 440828.1908, "volume": 1.0}, {"date": "2018-09-28", "close": 418315.816, "volume": null}, {"date": "2018-10-01", "close": 414085.8583, "volume": null}, {"date": "2018-10-02", "close": 512994.869, "volume": 5.0}, {"date": "2018-10-03", "close": 485995.139, "volume": 1.0}, {"date": "2018-10-04", "close": 449995.4991, "volume": 1.0}, {"date": "2018-10-05", "close": 440905.59, "volume": null}, {"date": "2018-10-08", "close": 440905.59, "volume": null}, {"date": "2018-10-09", "close": 494995.049, "volume": 2.0}, {"date": "2018-10-10", "close": 496795.031, "volume": 1.0}, {"date": "2018-10-11", "close": 449995.4991, "volume": 1.0}, {"date": "2018-10-12", "close": 476995.229, "volume": null}, {"date": "2018-10-15", "close": 854991.4483, "volume": 11.0}, {"date": "2018-10-16", "close": 620993.7888, "volume": 38.0}, {"date": "2018-10-17", "close": 606143.9373, "volume": 4.0}, {"date": "2018-10-18", "close": 566994.3289, "volume": 2.0}, {"date": "2018-10-19", "close": 523794.761, "volume": 3.0}, {"date": "2018-10-22", "close": 517494.824, "volume": 1.0}, {"date": "2018-10-23", "close": 479695.202, "volume": 1.0}, {"date": "2018-10-24", "close": 449995.4991, "volume": 1.0}, {"date": "2018-10-25", "close": 422995.7692, "volume": 1.0}, {"date": "2018-10-26", "close": 409765.9015, "volume": 1.0}, {"date": "2018-10-29", "close": 431995.6791, "volume": 7.0}, {"date": "2018-10-30", "close": 508494.914, "volume": 4.0}, {"date": "2018-10-31", "close": 472495.2741, "volume": 4.0}, {"date": "2018-11-01", "close": 526404.7348, "volume": 2.0}, {"date": "2018-11-02", "close": 562494.3739, "volume": 6.0}, {"date": "2018-11-05", "close": 512994.869, "volume": 2.0}, {"date": "2018-11-06", "close": 503994.959, "volume": 1.0}, {"date": "2018-11-07", "close": 502464.9743, "volume": 1.0}, {"date": "2018-11-08", "close": 468085.3182, "volume": 1.0}, {"date": "2018-11-09", "close": 462955.3695, "volume": 1.0}, {"date": "2018-11-12", "close": 423085.7683, "volume": 1.0}, {"date": "2018-11-13", "close": 424795.7512, "volume": 1.0}, {"date": "2018-11-14", "close": 431995.6791, "volume": 1.0}, {"date": "2018-11-15", "close": 431995.6791, "volume": 1.0}, {"date": "2018-11-16", "close": 404995.9492, "volume": 1.0}, {"date": "2018-11-19", "close": 408145.9177, "volume": 1.0}, {"date": "2018-11-20", "close": 377996.2192, "volume": 2.0}, {"date": "2018-11-21", "close": 371696.2823, "volume": 1.0}, {"date": "2018-11-23", "close": 404995.9492, "volume": 1.0}, {"date": "2018-11-26", "close": 409675.9024, "volume": 1.0}, {"date": "2018-11-27", "close": 380246.1967, "volume": 1.0}, {"date": "2018-11-28", "close": 366296.3363, "volume": 1.0}, {"date": "2018-11-29", "close": 357656.4227, "volume": null}, {"date": "2018-11-30", "close": 386996.1292, "volume": 1.0}, {"date": "2018-12-03", "close": 388166.1175, "volume": 1.0}, {"date": "2018-12-04", "close": 359906.4002, "volume": null}, {"date": "2018-12-06", "close": 359996.3993, "volume": null}, {"date": "2018-12-07", "close": 370436.2949, "volume": 1.0}, {"date": "2018-12-10", "close": 377906.2201, "volume": 1.0}, {"date": "2018-12-11", "close": 367708.4221, "volume": null}, {"date": "2018-12-12", "close": 390656.3926, "volume": 1.0}, {"date": "2018-12-13", "close": 369896.3003, "volume": null}, {"date": "2018-12-14", "close": 361796.3813, "volume": null}, {"date": "2018-12-17", "close": 342626.573, "volume": null}, {"date": "2018-12-18", "close": 316562.8337, "volume": 1.0}, {"date": "2018-12-19", "close": 304244.6569, "volume": 1.0}, {"date": "2018-12-20", "close": 296997.0294, "volume": 1.0}, {"date": "2018-12-21", "close": 272697.2725, "volume": null}, {"date": "2018-12-24", "close": 242997.5695, "volume": 1.0}, {"date": "2018-12-26", "close": 251997.4795, "volume": 1.0}, {"date": "2018-12-27", "close": 249747.502, "volume": null}, {"date": "2018-12-28", "close": 272247.277, "volume": null}, {"date": "2018-12-31", "close": 296907.0303, "volume": null}, {"date": "2019-01-02", "close": 286197.1374, "volume": 1.0}, {"date": "2019-01-03", "close": 345596.5433, "volume": 1.0}, {"date": "2019-01-04", "close": 476995.229, "volume": 31.0}, {"date": "2019-01-07", "close": 377996.2192, "volume": 7.0}, {"date": "2019-01-08", "close": 355406.4452, "volume": 3.0}, {"date": "2019-01-09", "close": 332996.6693, "volume": 2.0}, {"date": "2019-01-10", "close": 314996.8494, "volume": 1.0}, {"date": "2019-01-11", "close": 308696.9124, "volume": 1.0}, {"date": "2019-01-14", "close": 322196.7774, "volume": 2.0}, {"date": "2019-01-15", "close": 306446.9349, "volume": 2.0}, {"date": "2019-01-16", "close": 295197.0474, "volume": 1.0}, {"date": "2019-01-17", "close": 301496.9844, "volume": 1.0}, {"date": "2019-01-18", "close": 296997.0294, "volume": 1.0}, {"date": "2019-01-22", "close": 296907.0303, "volume": null}, {"date": "2019-01-23", "close": 296997.0294, "volume": 1.0}, {"date": "2019-01-24", "close": 286557.1338, "volume": 1.0}, {"date": "2019-01-25", "close": 294297.0564, "volume": null}, {"date": "2019-01-28", "close": 296547.0339, "volume": 1.0}, {"date": "2019-01-29", "close": 285207.1473, "volume": 1.0}, {"date": "2019-01-30", "close": 276837.231, "volume": 1.0}, {"date": "2019-01-31", "close": 282597.1734, "volume": 1.0}, {"date": "2019-02-01", "close": 305996.9394, "volume": 1.0}, {"date": "2019-02-04", "close": 305456.9448, "volume": 1.0}, {"date": "2019-02-05", "close": 308426.9151, "volume": null}, {"date": "2019-02-06", "close": 298887.0105, "volume": null}, {"date": "2019-02-07", "close": 295917.0402, "volume": null}, {"date": "2019-02-08", "close": 283497.1644, "volume": null}, {"date": "2019-02-11", "close": 286827.1311, "volume": null}, {"date": "2019-02-12", "close": 283857.1608, "volume": null}, {"date": "2019-02-13", "close": 288087.1185, "volume": null}, {"date": "2019-02-14", "close": 322016.7792, "volume": 2.0}, {"date": "2019-02-15", "close": 326696.7323, "volume": 2.0}, {"date": "2019-02-19", "close": 313196.8674, "volume": 1.0}, {"date": "2019-02-20", "close": 302846.9709, "volume": null}, {"date": "2019-02-21", "close": 314996.8494, "volume": null}, {"date": "2019-02-22", "close": 300596.9934, "volume": null}, {"date": "2019-02-25", "close": 296997.0294, "volume": null}, {"date": "2019-02-26", "close": 342446.5748, "volume": 2.0}, {"date": "2019-02-27", "close": 308336.916, "volume": 1.0}, {"date": "2019-02-28", "close": 299697.0024, "volume": null}, {"date": "2019-03-01", "close": 310406.8953, "volume": null}, {"date": "2019-03-04", "close": 305996.9394, "volume": null}, {"date": "2019-03-05", "close": 314636.853, "volume": 1.0}, {"date": "2019-03-06", "close": 290967.0897, "volume": null}, {"date": "2019-03-07", "close": 287637.123, "volume": 1.0}, {"date": "2019-03-08", "close": 290517.0942, "volume": null}, {"date": "2019-03-11", "close": 283497.1644, "volume": null}, {"date": "2019-03-12", "close": 298797.0114, "volume": 1.0}, {"date": "2019-03-13", "close": 314096.8584, "volume": 1.0}, {"date": "2019-03-14", "close": 312153.7778, "volume": null}, {"date": "2019-03-15", "close": 314996.8494, "volume": 1.0}, {"date": "2019-03-18", "close": 391496.0842, "volume": 6.0}, {"date": "2019-03-19", "close": 354686.4524, "volume": 3.0}, {"date": "2019-03-20", "close": 363464.9646, "volume": 1.0}, {"date": "2019-03-21", "close": 404995.9492, "volume": 6.0}, {"date": "2019-03-22", "close": 382496.1742, "volume": 1.0}, {"date": "2019-03-25", "close": 340556.5937, "volume": 1.0}, {"date": "2019-03-26", "close": 342986.5694, "volume": 1.0}, {"date": "2019-03-27", "close": 342716.5721, "volume": 1.0}, {"date": "2019-03-28", "close": 355496.4443, "volume": null}, {"date": "2019-03-29", "close": 347126.528, "volume": null}, {"date": "2019-04-01", "close": 361796.3813, "volume": null}, {"date": "2019-04-02", "close": 395996.0392, "volume": 1.0}, {"date": "2019-04-03", "close": 373496.2643, "volume": null}, {"date": "2019-04-04", "close": 377636.2228, "volume": null}, {"date": "2019-04-05", "close": 425695.7421, "volume": 5.0}, {"date": "2019-04-08", "close": 422459.3745, "volume": 3.0}, {"date": "2019-04-09", "close": 402719.872, "volume": 1.0}, {"date": "2019-04-10", "close": 387896.1202, "volume": null}, {"date": "2019-04-11", "close": 406165.9375, "volume": 1.0}, {"date": "2019-04-12", "close": 494995.049, "volume": 4.0}, {"date": "2019-04-15", "close": 561594.3829, "volume": 17.0}, {"date": "2019-04-16", "close": 530994.6889, "volume": 5.0}, {"date": "2019-04-17", "close": 467995.3191, "volume": 1.0}, {"date": "2019-04-18", "close": 476995.229, "volume": 1.0}, {"date": "2019-04-22", "close": 494995.049, "volume": 1.0}, {"date": "2019-04-23", "close": 515244.8465, "volume": 1.0}, {"date": "2019-04-24", "close": 500034.9986, "volume": 1.0}, {"date": "2019-04-25", "close": 447295.5261, "volume": 1.0}, {"date": "2019-04-26", "close": 427585.7232, "volume": 1.0}, {"date": "2019-04-29", "close": 416695.8322, "volume": 1.0}, {"date": "2019-04-30", "close": 412195.8772, "volume": null}, {"date": "2019-05-01", "close": 450805.491, "volume": null}, {"date": "2019-05-02", "close": 427945.7196, "volume": null}, {"date": "2019-05-03", "close": 413995.8592, "volume": null}, {"date": "2019-05-06", "close": 408055.9186, "volume": null}, {"date": "2019-05-07", "close": 380876.1904, "volume": null}, {"date": "2019-05-08", "close": 364496.3543, "volume": null}, {"date": "2019-05-09", "close": 386906.1301, "volume": 1.0}, {"date": "2019-05-10", "close": 368996.3093, "volume": null}, {"date": "2019-05-13", "close": 354059.1587, "volume": 1.0}, {"date": "2019-05-14", "close": 362426.375, "volume": null}, {"date": "2019-05-15", "close": 360986.3894, "volume": null}, {"date": "2019-05-16", "close": 369896.3003, "volume": null}, {"date": "2019-05-17", "close": 375116.248, "volume": null}, {"date": "2019-05-20", "close": 368906.3102, "volume": null}, {"date": "2019-05-21", "close": 359996.3993, "volume": null}, {"date": "2019-05-22", "close": 366746.3318, "volume": 1.0}, {"date": "2019-05-23", "close": 370706.2922, "volume": null}, {"date": "2019-05-24", "close": 380426.1949, "volume": null}, {"date": "2019-05-28", "close": 391046.0887, "volume": 1.0}, {"date": "2019-05-29", "close": 382586.1733, "volume": null}, {"date": "2019-05-30", "close": 406165.9375, "volume": 1.0}, {"date": "2019-05-31", "close": 429385.7052, "volume": 2.0}, {"date": "2019-06-03", "close": 425695.7421, "volume": null}, {"date": "2019-06-04", "close": 411745.8817, "volume": null}, {"date": "2019-06-05", "close": 409495.9042, "volume": null}, {"date": "2019-06-06", "close": 440995.5891, "volume": 1.0}, {"date": "2019-06-07", "close": 473264.7664, "volume": 1.0}, {"date": "2019-06-10", "close": 485545.1435, "volume": 2.0}, {"date": "2019-06-11", "close": 475465.2443, "volume": 1.0}, {"date": "2019-06-12", "close": 483655.1624, "volume": 1.0}, {"date": "2019-06-13", "close": 575994.2388, "volume": 5.0}, {"date": "2019-06-14", "close": 576444.2343, "volume": 4.0}, {"date": "2019-06-17", "close": 467995.3191, "volume": 3.0}, {"date": "2019-06-18", "close": 463495.3641, "volume": 1.0}, {"date": "2019-06-19", "close": 446845.5306, "volume": 1.0}, {"date": "2019-06-20", "close": 436495.6341, "volume": 1.0}, {"date": "2019-06-21", "close": 449635.5027, "volume": 1.0}, {"date": "2019-06-24", "close": 438385.6152, "volume": 1.0}, {"date": "2019-06-25", "close": 458995.4091, "volume": 1.0}, {"date": "2019-06-26", "close": 475797.341, "volume": 1.0}, {"date": "2019-06-27", "close": 495715.0418, "volume": 1.0}, {"date": "2019-06-28", "close": 497515.0238, "volume": null}, {"date": "2019-07-01", "close": 430825.6908, "volume": 1.0}, {"date": "2019-07-02", "close": 472405.275, "volume": 1.0}, {"date": "2019-07-03", "close": 478282.2162, "volume": null}, {"date": "2019-07-05", "close": 479695.202, "volume": null}, {"date": "2019-07-08", "close": 530814.6907, "volume": 1.0}, {"date": "2019-07-09", "close": 557994.4189, "volume": 2.0}, {"date": "2019-07-10", "close": 584994.1488, "volume": 2.0}, {"date": "2019-07-11", "close": 683993.1586, "volume": 14.0}, {"date": "2019-07-12", "close": 728992.7085, "volume": 9.0}, {"date": "2019-07-15", "close": 623693.7618, "volume": 5.0}, {"date": "2019-07-16", "close": 562494.3739, "volume": 2.0}, {"date": "2019-07-17", "close": 564294.3559, "volume": 1.0}, {"date": "2019-07-18", "close": 544854.5503, "volume": 1.0}, {"date": "2019-07-19", "close": 546114.5377, "volume": 2.0}, {"date": "2019-07-22", "close": 424795.7512, "volume": 6.0}, {"date": "2019-07-23", "close": 522354.7754, "volume": 3.0}, {"date": "2019-07-24", "close": 518394.815, "volume": 2.0}, {"date": "2019-07-25", "close": 492835.0706, "volume": 1.0}, {"date": "2019-07-26", "close": 414355.8556, "volume": 2.0}, {"date": "2019-07-29", "close": 357476.4245, "volume": 2.0}, {"date": "2019-07-30", "close": 323096.7684, "volume": 2.0}, {"date": "2019-07-31", "close": 268917.3103, "volume": 2.0}, {"date": "2019-08-01", "close": 190078.0988, "volume": 5.0}, {"date": "2019-08-02", "close": 196198.0376, "volume": 2.0}, {"date": "2019-08-05", "close": 196198.0376, "volume": 1.0}, {"date": "2019-08-06", "close": 240477.5947, "volume": 3.0}, {"date": "2019-08-07", "close": 212397.8756, "volume": 2.0}, {"date": "2019-08-08", "close": 221037.7892, "volume": 1.0}, {"date": "2019-08-09", "close": 203037.9692, "volume": 1.0}, {"date": "2019-08-12", "close": 213477.8648, "volume": null}, {"date": "2019-08-13", "close": 214557.854, "volume": 1.0}, {"date": "2019-08-14", "close": 198358.016, "volume": null}, {"date": "2019-08-15", "close": 208797.9116, "volume": 1.0}, {"date": "2019-08-16", "close": 226077.7387, "volume": 1.0}, {"date": "2019-08-19", "close": 252717.4723, "volume": 2.0}, {"date": "2019-08-20", "close": 256317.4363, "volume": 1.0}, {"date": "2019-08-21", "close": 282597.1734, "volume": 2.0}, {"date": "2019-08-22", "close": 323276.7666, "volume": 1.0}, {"date": "2019-08-23", "close": 361796.3813, "volume": 2.0}, {"date": "2019-08-26", "close": 439195.6071, "volume": 4.0}, {"date": "2019-08-27", "close": 389516.104, "volume": 1.0}, {"date": "2019-08-28", "close": 345596.5433, "volume": 1.0}, {"date": "2019-08-29", "close": 312116.8782, "volume": 3.0}, {"date": "2019-08-30", "close": 306716.9322, "volume": null}, {"date": "2019-09-03", "close": 286917.1302, "volume": 1.0}, {"date": "2019-09-04", "close": 298797.0114, "volume": null}, {"date": "2019-09-05", "close": 330836.6909, "volume": 1.0}, {"date": "2019-09-06", "close": 323276.7666, "volume": null}, {"date": "2019-09-09", "close": 287997.1194, "volume": 1.0}, {"date": "2019-09-10", "close": 287997.1194, "volume": null}, {"date": "2019-09-11", "close": 284397.1554, "volume": null}, {"date": "2019-09-12", "close": 258477.4147, "volume": 3.0}, {"date": "2019-09-13", "close": 253797.4615, "volume": 1.0}, {"date": "2019-09-16", "close": 248037.5191, "volume": 1.0}, {"date": "2019-09-17", "close": 214197.8576, "volume": 1.0}, {"date": "2019-09-18", "close": 219237.8072, "volume": 1.0}, {"date": "2019-09-19", "close": 209157.908, "volume": 1.0}, {"date": "2019-09-20", "close": 215637.8432, "volume": 1.0}, {"date": "2019-09-23", "close": 219597.8036, "volume": null}, {"date": "2019-09-24", "close": 203397.9656, "volume": 1.0}, {"date": "2019-09-25", "close": 203397.9656, "volume": 1.0}, {"date": "2019-09-26", "close": 193678.0628, "volume": null}, {"date": "2019-09-27", "close": 192598.0736, "volume": null}, {"date": "2019-09-30", "close": 196198.0376, "volume": null}, {"date": "2019-10-01", "close": 196198.0376, "volume": null}, {"date": "2019-10-02", "close": 191878.0808, "volume": null}, {"date": "2019-10-03", "close": 188998.1096, "volume": null}, {"date": "2019-10-04", "close": 194758.052, "volume": 1.0}, {"date": "2019-10-07", "close": 201597.9836, "volume": 1.0}, {"date": "2019-10-08", "close": 190438.0952, "volume": 1.0}, {"date": "2019-10-09", "close": 185398.1456, "volume": null}, {"date": "2019-10-10", "close": 179638.2032, "volume": 1.0}, {"date": "2019-10-11", "close": 176398.2356, "volume": null}, {"date": "2019-10-14", "close": 182878.1708, "volume": null}, {"date": "2019-10-15", "close": 205557.944, "volume": 2.0}, {"date": "2019-10-16", "close": 206997.9296, "volume": null}, {"date": "2019-10-17", "close": 212397.8756, "volume": null}, {"date": "2019-10-18", "close": 208221.9173, "volume": null}, {"date": "2019-10-21", "close": 197080.0288, "volume": null}, {"date": "2019-10-22", "close": 188998.1096, "volume": null}, {"date": "2019-10-23", "close": 178918.2104, "volume": 1.0}, {"date": "2019-10-24", "close": 171358.2861, "volume": 1.0}, {"date": "2019-10-25", "close": 177478.2248, "volume": null}, {"date": "2019-10-28", "close": 177118.2284, "volume": 3.0}, {"date": "2019-10-29", "close": 179998.1996, "volume": null}, {"date": "2019-10-30", "close": 173158.2681, "volume": null}, {"date": "2019-10-31", "close": 167398.3257, "volume": null}, {"date": "2019-11-01", "close": 171358.2861, "volume": 1.0}, {"date": "2019-11-04", "close": 174238.2573, "volume": 1.0}, {"date": "2019-11-05", "close": 167398.3257, "volume": 1.0}, {"date": "2019-11-06", "close": 154798.4517, "volume": 1.0}, {"date": "2019-11-07", "close": 148678.5129, "volume": null}, {"date": "2019-11-08", "close": 159118.4085, "volume": null}, {"date": "2019-11-11", "close": 159032.0093, "volume": null}, {"date": "2019-11-12", "close": 157318.4265, "volume": null}, {"date": "2019-11-13", "close": 144358.5561, "volume": 1.0}, {"date": "2019-11-14", "close": 133558.6641, "volume": null}, {"date": "2019-11-15", "close": 128705.9127, "volume": null}, {"date": "2019-11-18", "close": 117718.8226, "volume": null}, {"date": "2019-11-19", "close": 108718.9126, "volume": 1.0}, {"date": "2019-11-20", "close": 125998.7397, "volume": 2.0}, {"date": "2019-11-21", "close": 127078.7289, "volume": 3.0}, {"date": "2019-11-22", "close": 129559.1041, "volume": null}, {"date": "2019-11-25", "close": 129238.7073, "volume": null}, {"date": "2019-11-26", "close": 133918.6605, "volume": null}, {"date": "2019-11-27", "close": 143998.5597, "volume": 3.0}, {"date": "2019-11-29", "close": 143998.5597, "volume": null}, {"date": "2019-12-02", "close": 147238.5273, "volume": 1.0}, {"date": "2019-12-03", "close": 146824.5314, "volume": null}, {"date": "2019-12-04", "close": 143998.5597, "volume": 1.0}, {"date": "2019-12-05", "close": 150118.4985, "volume": 1.0}, {"date": "2019-12-06", "close": 143998.5597, "volume": 1.0}, {"date": "2019-12-09", "close": 145438.5453, "volume": 1.0}, {"date": "2019-12-10", "close": 143638.5633, "volume": null}, {"date": "2019-12-11", "close": 136798.6317, "volume": null}, {"date": "2019-12-12", "close": 132118.6785, "volume": null}, {"date": "2019-12-13", "close": 146986.5298, "volume": 18.0}, {"date": "2019-12-16", "close": 164518.3545, "volume": 26.0}, {"date": "2019-12-17", "close": 149398.5057, "volume": 4.0}, {"date": "2019-12-18", "close": 149038.5093, "volume": 1.0}, {"date": "2019-12-19", "close": 143296.5667, "volume": 3.0}, {"date": "2019-12-20", "close": 146878.5309, "volume": 2.0}, {"date": "2019-12-23", "close": 143638.5633, "volume": 2.0}, {"date": "2019-12-24", "close": 140398.5957, "volume": 1.0}, {"date": "2019-12-26", "close": 140398.5957, "volume": 3.0}, {"date": "2019-12-27", "close": 141507.3846, "volume": null}, {"date": "2019-12-30", "close": 140398.5957, "volume": 2.0}, {"date": "2019-12-31", "close": 136078.6389, "volume": 1.0}, {"date": "2020-01-02", "close": 131398.6857, "volume": 1.0}, {"date": "2020-01-03", "close": 137518.6245, "volume": 1.0}, {"date": "2020-01-06", "close": 132478.6749, "volume": 1.0}, {"date": "2020-01-07", "close": 135718.6425, "volume": null}, {"date": "2020-01-08", "close": 132838.6713, "volume": null}, {"date": "2020-01-09", "close": 132478.6749, "volume": 1.0}, {"date": "2020-01-10", "close": 136078.6389, "volume": 1.0}, {"date": "2020-01-13", "close": 113038.8694, "volume": 5.0}, {"date": "2020-01-14", "close": 116278.837, "volume": 1.0}, {"date": "2020-01-15", "close": 110158.8982, "volume": 2.0}, {"date": "2020-01-16", "close": 109078.909, "volume": 2.0}, {"date": "2020-01-17", "close": 103678.963, "volume": 5.0}, {"date": "2020-01-21", "close": 109798.9018, "volume": 1.0}, {"date": "2020-01-22", "close": 109438.9054, "volume": 1.0}, {"date": "2020-01-23", "close": 102958.9702, "volume": 1.0}, {"date": "2020-01-24", "close": 98279.017, "volume": 1.0}, {"date": "2020-01-27", "close": 98279.017, "volume": 1.0}, {"date": "2020-01-28", "close": 87839.1214, "volume": 3.0}, {"date": "2020-01-29", "close": 105471.7451, "volume": 3.0}, {"date": "2020-01-30", "close": 95399.0458, "volume": 2.0}, {"date": "2020-01-31", "close": 89999.0998, "volume": 1.0}, {"date": "2020-02-03", "close": 86039.1394, "volume": 1.0}, {"date": "2020-02-04", "close": 83879.161, "volume": 2.0}, {"date": "2020-02-05", "close": 79919.2006, "volume": 3.0}, {"date": "2020-02-06", "close": 71639.2835, "volume": 8.0}, {"date": "2020-02-07", "close": 30056.0994, "volume": 115.0}, {"date": "2020-02-10", "close": 30959.6903, "volume": 36.0}, {"date": "2020-02-11", "close": 30092.099, "volume": 15.0}, {"date": "2020-02-12", "close": 30070.4992, "volume": 15.0}, {"date": "2020-02-13", "close": 32039.6795, "volume": 12.0}, {"date": "2020-02-14", "close": 31859.6813, "volume": 12.0}, {"date": "2020-02-18", "close": 32399.6759, "volume": 14.0}, {"date": "2020-02-19", "close": 34553.8584, "volume": 34.0}, {"date": "2020-02-20", "close": 37439.6255, "volume": 40.0}, {"date": "2020-02-21", "close": 34131.2586, "volume": 20.0}, {"date": "2020-02-24", "close": 32835.2716, "volume": 8.0}, {"date": "2020-02-25", "close": 29672.8832, "volume": 11.0}, {"date": "2020-02-26", "close": 31240.4875, "volume": 7.0}, {"date": "2020-02-27", "close": 31305.2869, "volume": 10.0}, {"date": "2020-02-28", "close": 31859.6813, "volume": 4.0}, {"date": "2020-03-02", "close": 34329.2566, "volume": 8.0}, {"date": "2020-03-03", "close": 31326.8867, "volume": 8.0}, {"date": "2020-03-04", "close": 34203.2579, "volume": 11.0}, {"date": "2020-03-05", "close": 35996.04, "volume": 19.0}, {"date": "2020-03-06", "close": 32068.4792, "volume": 13.0}, {"date": "2020-03-09", "close": 29602.5039, "volume": 6.0}, {"date": "2020-03-10", "close": 28187.7181, "volume": 6.0}, {"date": "2020-03-11", "close": 25923.3407, "volume": 5.0}, {"date": "2020-03-12", "close": 25559.7443, "volume": 4.0}, {"date": "2020-03-13", "close": 28349.7164, "volume": 4.0}, {"date": "2020-03-16", "close": 25181.7481, "volume": 2.0}, {"date": "2020-03-17", "close": 25138.5486, "volume": 1.0}, {"date": "2020-03-18", "close": 23723.7627, "volume": 2.0}, {"date": "2020-03-19", "close": 23399.766, "volume": 2.0}, {"date": "2020-03-20", "close": 23507.7649, "volume": 2.0}, {"date": "2020-03-23", "close": 22152.3784, "volume": 3.0}, {"date": "2020-03-24", "close": 20354.1964, "volume": 6.0}, {"date": "2020-03-25", "close": 20595.394, "volume": 6.0}, {"date": "2020-03-26", "close": 22139.7786, "volume": 4.0}, {"date": "2020-03-27", "close": 24119.7588, "volume": 3.0}, {"date": "2020-03-30", "close": 23378.1662, "volume": 5.0}, {"date": "2020-03-31", "close": 24504.9549, "volume": 2.0}, {"date": "2020-04-01", "close": 23399.766, "volume": 5.0}, {"date": "2020-04-02", "close": 23219.7678, "volume": 1.0}, {"date": "2020-04-03", "close": 23396.166, "volume": 2.0}, {"date": "2020-04-06", "close": 23820.9617, "volume": 2.0}, {"date": "2020-04-07", "close": 24839.7516, "volume": 4.0}, {"date": "2020-04-08", "close": 24382.5561, "volume": 3.0}, {"date": "2020-04-09", "close": 24818.1518, "volume": 3.0}, {"date": "2020-04-13", "close": 23399.766, "volume": 7.0}, {"date": "2020-04-14", "close": 23504.1649, "volume": 4.0}, {"date": "2020-04-15", "close": 22326.9767, "volume": 3.0}, {"date": "2020-04-16", "close": 23097.369, "volume": 4.0}, {"date": "2020-04-17", "close": 22355.7764, "volume": 4.0}, {"date": "2020-04-20", "close": 22053.3794, "volume": 7.0}, {"date": "2020-04-21", "close": 21718.5828, "volume": 2.0}, {"date": "2020-04-22", "close": 22319.7768, "volume": 4.0}, {"date": "2020-04-23", "close": 22056.9794, "volume": 2.0}, {"date": "2020-04-24", "close": 22535.7746, "volume": 2.0}, {"date": "2020-04-27", "close": 30239.6975, "volume": 85.0}, {"date": "2020-04-28", "close": 33839.6615, "volume": 54.0}, {"date": "2020-04-29", "close": 30873.2912, "volume": 22.0}, {"date": "2020-04-30", "close": 29883.3011, "volume": 8.0}, {"date": "2020-05-01", "close": 28799.7119, "volume": 9.0}, {"date": "2020-05-04", "close": 28299.3169, "volume": 5.0}, {"date": "2020-05-05", "close": 27359.7263, "volume": 7.0}, {"date": "2020-05-06", "close": 27903.3209, "volume": 4.0}, {"date": "2020-05-07", "close": 28155.3184, "volume": 4.0}, {"date": "2020-05-08", "close": 30599.1179, "volume": 8.0}, {"date": "2020-05-11", "close": 33479.6651, "volume": 11.0}, {"date": "2020-05-12", "close": 31679.6831, "volume": 7.0}, {"date": "2020-05-13", "close": 29971.2122, "volume": 7.0}, {"date": "2020-05-14", "close": 30232.4976, "volume": 5.0}, {"date": "2020-05-15", "close": 30603.2939, "volume": 9.0}, {"date": "2020-05-18", "close": 33260.0673, "volume": 24.0}, {"date": "2020-05-19", "close": 42119.5787, "volume": 109.0}, {"date": "2020-05-20", "close": 44639.5535, "volume": 58.0}, {"date": "2020-05-21", "close": 41759.5823, "volume": 18.0}, {"date": "2020-05-22", "close": 42479.5751, "volume": 15.0}, {"date": "2020-05-26", "close": 38519.6147, "volume": 31.0}, {"date": "2020-05-27", "close": 37799.6219, "volume": 19.0}, {"date": "2020-05-28", "close": 37799.6219, "volume": 23.0}, {"date": "2020-05-29", "close": 35636.0436, "volume": 23.0}, {"date": "2020-06-01", "close": 38159.6183, "volume": 13.0}, {"date": "2020-06-02", "close": 43199.5679, "volume": 174.0}, {"date": "2020-06-03", "close": 43919.5607, "volume": 38.0}, {"date": "2020-06-04", "close": 43919.5607, "volume": 21.0}, {"date": "2020-06-05", "close": 47519.5247, "volume": 31.0}, {"date": "2020-06-08", "close": 55439.4455, "volume": 52.0}, {"date": "2020-06-09", "close": 57239.4275, "volume": 32.0}, {"date": "2020-06-10", "close": 57599.4239, "volume": 27.0}, {"date": "2020-06-11", "close": 57959.4203, "volume": 22.0}, {"date": "2020-06-12", "close": 55079.4491, "volume": 11.0}, {"date": "2020-06-15", "close": 63719.3627, "volume": 58.0}, {"date": "2020-06-16", "close": 65519.3447, "volume": 40.0}, {"date": "2020-06-17", "close": 62999.3699, "volume": 33.0}, {"date": "2020-06-18", "close": 56159.4383, "volume": 16.0}, {"date": "2020-06-19", "close": 53639.4635, "volume": 10.0}, {"date": "2020-06-22", "close": 50399.4959, "volume": 11.0}, {"date": "2020-06-23", "close": 49679.5031, "volume": 8.0}, {"date": "2020-06-24", "close": 46799.5319, "volume": 8.0}, {"date": "2020-06-25", "close": 47159.5283, "volume": 6.0}, {"date": "2020-06-26", "close": 47519.5247, "volume": 11.0}, {"date": "2020-06-29", "close": 46439.5355, "volume": 9.0}, {"date": "2020-06-30", "close": 47519.5247, "volume": 4.0}, {"date": "2020-07-01", "close": 49679.5031, "volume": 8.0}, {"date": "2020-07-02", "close": 51839.4815, "volume": 6.0}, {"date": "2020-07-06", "close": 54719.4527, "volume": 11.0}, {"date": "2020-07-07", "close": 53999.4599, "volume": 7.0}, {"date": "2020-07-08", "close": 52559.4743, "volume": 5.0}, {"date": "2020-07-09", "close": 53279.4671, "volume": 3.0}, {"date": "2020-07-10", "close": 53279.4671, "volume": 2.0}, {"date": "2020-07-13", "close": 48239.5175, "volume": 9.0}, {"date": "2020-07-14", "close": 47519.5247, "volume": 4.0}, {"date": "2020-07-15", "close": 51839.4815, "volume": 8.0}, {"date": "2020-07-16", "close": 52199.4779, "volume": 3.0}, {"date": "2020-07-17", "close": 51839.4815, "volume": 3.0}, {"date": "2020-07-20", "close": 50399.4959, "volume": 5.0}, {"date": "2020-07-21", "close": 52919.4707, "volume": 9.0}, {"date": "2020-07-22", "close": 51119.4887, "volume": 4.0}, {"date": "2020-07-23", "close": 50399.4959, "volume": 2.0}, {"date": "2020-07-24", "close": 47159.5283, "volume": 5.0}, {"date": "2020-07-27", "close": 47519.5247, "volume": 3.0}, {"date": "2020-07-28", "close": 47159.5283, "volume": 3.0}, {"date": "2020-07-29", "close": 45359.5463, "volume": 50.0}, {"date": "2020-07-30", "close": 40319.5967, "volume": 38.0}, {"date": "2020-07-31", "close": 41399.5859, "volume": 8.0}, {"date": "2020-08-03", "close": 41759.5823, "volume": 6.0}, {"date": "2020-08-04", "close": 42839.5715, "volume": 5.0}, {"date": "2020-08-05", "close": 45359.5463, "volume": 15.0}, {"date": "2020-08-06", "close": 42839.5715, "volume": 10.0}, {"date": "2020-08-07", "close": 41039.5895, "volume": 6.0}, {"date": "2020-08-10", "close": 41759.5823, "volume": 5.0}, {"date": "2020-08-11", "close": 40319.5967, "volume": 8.0}, {"date": "2020-08-12", "close": 38519.6147, "volume": 18.0}, {"date": "2020-08-13", "close": 36719.6327, "volume": 5.0}, {"date": "2020-08-14", "close": 36179.6381, "volume": 5.0}, {"date": "2020-08-17", "close": 35567.6442, "volume": 10.0}, {"date": "2020-08-18", "close": 37439.6255, "volume": 15.0}, {"date": "2020-08-19", "close": 36719.6327, "volume": 4.0}, {"date": "2020-08-20", "close": 36719.6327, "volume": 6.0}, {"date": "2020-08-21", "close": 34790.052, "volume": 8.0}, {"date": "2020-08-24", "close": 33879.2611, "volume": 6.0}, {"date": "2020-08-25", "close": 34545.2545, "volume": 2.0}, {"date": "2020-08-26", "close": 35582.0441, "volume": 3.0}, {"date": "2020-08-27", "close": 34865.6513, "volume": 2.0}, {"date": "2020-08-28", "close": 34415.6558, "volume": 2.0}, {"date": "2020-08-31", "close": 33839.6615, "volume": 3.0}, {"date": "2020-09-01", "close": 32255.6774, "volume": 8.0}, {"date": "2020-09-02", "close": 31316.0868, "volume": 6.0}, {"date": "2020-09-03", "close": 30887.6911, "volume": 3.0}, {"date": "2020-09-04", "close": 29145.3085, "volume": 9.0}, {"date": "2020-09-08", "close": 33047.6695, "volume": 5.0}, {"date": "2020-09-09", "close": 32075.6792, "volume": 5.0}, {"date": "2020-09-10", "close": 32025.2797, "volume": 1.0}, {"date": "2020-09-11", "close": 30354.8964, "volume": 5.0}, {"date": "2020-09-14", "close": 32288.0771, "volume": 2.0}, {"date": "2020-09-15", "close": 33101.6689, "volume": 3.0}, {"date": "2020-09-16", "close": 32183.6781, "volume": 3.0}, {"date": "2020-09-17", "close": 29696.103, "volume": 5.0}, {"date": "2020-09-18", "close": 31150.4884, "volume": 7.0}, {"date": "2020-09-21", "close": 30066.8993, "volume": 6.0}, {"date": "2020-09-22", "close": 29688.903, "volume": 2.0}, {"date": "2020-09-23", "close": 28943.7105, "volume": 5.0}, {"date": "2020-09-24", "close": 27716.1228, "volume": 3.0}, {"date": "2020-09-25", "close": 28518.9148, "volume": 3.0}, {"date": "2020-09-28", "close": 29188.5081, "volume": 4.0}, {"date": "2020-09-29", "close": 29116.5088, "volume": 2.0}, {"date": "2020-09-30", "close": 30380.0961, "volume": 5.0}, {"date": "2020-10-01", "close": 29523.3047, "volume": 3.0}, {"date": "2020-10-02", "close": 29300.1069, "volume": 4.0}, {"date": "2020-10-05", "close": 28666.5133, "volume": 3.0}, {"date": "2020-10-06", "close": 28828.5117, "volume": 6.0}, {"date": "2020-10-07", "close": 29123.7087, "volume": 2.0}, {"date": "2020-10-08", "close": 30531.2946, "volume": 5.0}, {"date": "2020-10-09", "close": 30578.0942, "volume": 4.0}, {"date": "2020-10-12", "close": 31607.6839, "volume": 5.0}, {"date": "2020-10-13", "close": 32039.6795, "volume": 4.0}, {"date": "2020-10-14", "close": 32759.6723, "volume": 4.0}, {"date": "2020-10-15", "close": 30444.8955, "volume": 3.0}, {"date": "2020-10-16", "close": 30524.0947, "volume": 3.0}, {"date": "2020-10-19", "close": 29123.7087, "volume": 2.0}, {"date": "2020-10-20", "close": 28792.512, "volume": 1.0}, {"date": "2020-10-21", "close": 29699.7029, "volume": 2.0}, {"date": "2020-10-22", "close": 28079.7191, "volume": 10.0}, {"date": "2020-10-23", "close": 28439.7155, "volume": 5.0}, {"date": "2020-10-26", "close": 26196.938, "volume": 5.0}, {"date": "2020-10-27", "close": 25775.7422, "volume": 2.0}, {"date": "2020-10-28", "close": 24479.7552, "volume": 3.0}, {"date": "2020-10-29", "close": 24238.5576, "volume": 2.0}, {"date": "2020-10-30", "close": 23295.367, "volume": 3.0}, {"date": "2020-11-02", "close": 24252.9574, "volume": 3.0}, {"date": "2020-11-03", "close": 23759.7624, "volume": 3.0}, {"date": "2020-11-04", "close": 24015.3598, "volume": 1.0}, {"date": "2020-11-05", "close": 24897.351, "volume": 3.0}, {"date": "2020-11-06", "close": 24062.1593, "volume": 4.0}, {"date": "2020-11-09", "close": 25559.7443, "volume": 5.0}, {"date": "2020-11-10", "close": 26812.5318, "volume": 4.0}, {"date": "2020-11-11", "close": 27496.525, "volume": 6.0}, {"date": "2020-11-12", "close": 26639.7335, "volume": 9.0}, {"date": "2020-11-13", "close": 26279.7371, "volume": 2.0}, {"date": "2020-11-16", "close": 25548.9445, "volume": 3.0}, {"date": "2020-11-17", "close": 25199.7479, "volume": 2.0}, {"date": "2020-11-18", "close": 24839.7516, "volume": 3.0}, {"date": "2020-11-19", "close": 25278.9472, "volume": 4.0}, {"date": "2020-11-20", "close": 23799.362, "volume": 16.0}, {"date": "2020-11-23", "close": 23964.9603, "volume": 9.0}, {"date": "2020-11-24", "close": 24839.7516, "volume": 8.0}, {"date": "2020-11-25", "close": 24659.7534, "volume": 13.0}, {"date": "2020-11-27", "close": 24623.7537, "volume": 8.0}, {"date": "2020-11-30", "close": 24494.155, "volume": 7.0}, {"date": "2020-12-01", "close": 26924.1307, "volume": 18.0}, {"date": "2020-12-02", "close": 26639.7335, "volume": 10.0}, {"date": "2020-12-03", "close": 38879.6111, "volume": 302.0}, {"date": "2020-12-04", "close": 42119.5787, "volume": 136.0}, {"date": "2020-12-07", "close": 43559.5643, "volume": 34.0}, {"date": "2020-12-08", "close": 39959.6003, "volume": 37.0}, {"date": "2020-12-09", "close": 38879.6111, "volume": 13.0}, {"date": "2020-12-10", "close": 48239.5175, "volume": 44.0}, {"date": "2020-12-11", "close": 33119.6687, "volume": 132.0}, {"date": "2020-12-14", "close": 31424.0857, "volume": 21.0}, {"date": "2020-12-15", "close": 30149.6984, "volume": 21.0}, {"date": "2020-12-16", "close": 30128.0987, "volume": 7.0}, {"date": "2020-12-17", "close": 29339.7065, "volume": 8.0}, {"date": "2020-12-18", "close": 30239.6975, "volume": 6.0}, {"date": "2020-12-21", "close": 29750.1024, "volume": 10.0}, {"date": "2020-12-22", "close": 29879.7011, "volume": 8.0}, {"date": "2020-12-23", "close": 31031.6896, "volume": 72.0}, {"date": "2020-12-24", "close": 32039.6795, "volume": 7.0}, {"date": "2020-12-28", "close": 32943.2705, "volume": 16.0}, {"date": "2020-12-29", "close": 31668.8832, "volume": 12.0}, {"date": "2020-12-30", "close": 32111.6788, "volume": 11.0}, {"date": "2020-12-31", "close": 32759.6723, "volume": 14.0}, {"date": "2021-01-04", "close": 40679.5931, "volume": 144.0}, {"date": "2021-01-05", "close": 37439.6255, "volume": 66.0}, {"date": "2021-01-06", "close": 35999.6399, "volume": 30.0}, {"date": "2021-01-07", "close": 39239.6075, "volume": 29.0}, {"date": "2021-01-08", "close": 42479.5751, "volume": 80.0}, {"date": "2021-01-11", "close": 41399.5859, "volume": 25.0}, {"date": "2021-01-12", "close": 41039.5895, "volume": 14.0}, {"date": "2021-01-13", "close": 42839.5715, "volume": 95.0}, {"date": "2021-01-14", "close": 41759.5823, "volume": 16.0}, {"date": "2021-01-15", "close": 43559.5643, "volume": 33.0}, {"date": "2021-01-19", "close": 43919.5607, "volume": 35.0}, {"date": "2021-01-20", "close": 48599.5139, "volume": 67.0}, {"date": "2021-01-21", "close": 45359.5463, "volume": 40.0}, {"date": "2021-01-22", "close": 45179.5481, "volume": 36.0}, {"date": "2021-01-25", "close": 46439.5355, "volume": 25.0}, {"date": "2021-01-26", "close": 43199.5679, "volume": 17.0}, {"date": "2021-01-27", "close": 42119.5787, "volume": 25.0}, {"date": "2021-01-28", "close": 39239.6075, "volume": 51.0}, {"date": "2021-01-29", "close": 39959.6003, "volume": 12.0}, {"date": "2021-02-01", "close": 40679.5931, "volume": 17.0}, {"date": "2021-02-02", "close": 42119.5787, "volume": 22.0}, {"date": "2021-02-03", "close": 44639.5535, "volume": 48.0}, {"date": "2021-02-04", "close": 56879.4311, "volume": 151.0}, {"date": "2021-02-05", "close": 59039.4095, "volume": 90.0}, {"date": "2021-02-08", "close": 78839.2114, "volume": 394.0}, {"date": "2021-02-09", "close": 101158.9882, "volume": 721.0}, {"date": "2021-02-10", "close": 107998.9198, "volume": 367.0}, {"date": "2021-02-11", "close": 95039.0494, "volume": 130.0}, {"date": "2021-02-12", "close": 93599.0638, "volume": 80.0}, {"date": "2021-02-16", "close": 95399.0458, "volume": 85.0}, {"date": "2021-02-17", "close": 97199.0278, "volume": 155.0}, {"date": "2021-02-18", "close": 83879.161, "volume": 81.0}, {"date": "2021-02-19", "close": 86039.1394, "volume": 39.0}, {"date": "2021-02-22", "close": 77759.2222, "volume": 47.0}, {"date": "2021-02-23", "close": 69479.3051, "volume": 61.0}, {"date": "2021-02-24", "close": 76679.233, "volume": 461.0}, {"date": "2021-02-25", "close": 69479.3051, "volume": 58.0}, {"date": "2021-02-26", "close": 64799.3519, "volume": 26.0}, {"date": "2021-03-01", "close": 70919.2907, "volume": 65.0}, {"date": "2021-03-02", "close": 67319.3267, "volume": 34.0}, {"date": "2021-03-03", "close": 57959.4203, "volume": 75.0}, {"date": "2021-03-04", "close": 48599.5139, "volume": 122.0}, {"date": "2021-03-05", "close": 46079.5391, "volume": 73.0}, {"date": "2021-03-08", "close": 48599.5139, "volume": 45.0}, {"date": "2021-03-09", "close": 53639.4635, "volume": 57.0}, {"date": "2021-03-10", "close": 53639.4635, "volume": 34.0}, {"date": "2021-03-11", "close": 56519.4347, "volume": 29.0}, {"date": "2021-03-12", "close": 58679.4131, "volume": 55.0}, {"date": "2021-03-15", "close": 58319.4167, "volume": 34.0}, {"date": "2021-03-16", "close": 53999.4599, "volume": 27.0}, {"date": "2021-03-17", "close": 56879.4311, "volume": 30.0}, {"date": "2021-03-18", "close": 53999.4599, "volume": 40.0}, {"date": "2021-03-19", "close": 55079.4491, "volume": 52.0}, {"date": "2021-03-22", "close": 52919.4707, "volume": 24.0}, {"date": "2021-03-23", "close": 52559.4743, "volume": 26.0}, {"date": "2021-03-24", "close": 48239.5175, "volume": 23.0}, {"date": "2021-03-25", "close": 49679.5031, "volume": 20.0}, {"date": "2021-03-26", "close": 56159.4383, "volume": 58.0}, {"date": "2021-03-29", "close": 50399.4959, "volume": 29.0}, {"date": "2021-03-30", "close": 51479.4851, "volume": 10.0}, {"date": "2021-03-31", "close": 53279.4671, "volume": 9.0}, {"date": "2021-04-01", "close": 54719.4527, "volume": 15.0}, {"date": "2021-04-05", "close": 52199.4779, "volume": 12.0}, {"date": "2021-04-06", "close": 50399.4959, "volume": 10.0}, {"date": "2021-04-07", "close": 50759.4923, "volume": 29.0}, {"date": "2021-04-08", "close": 51479.4851, "volume": 15.0}, {"date": "2021-04-09", "close": 49679.5031, "volume": 11.0}, {"date": "2021-04-12", "close": 46799.5319, "volume": 23.0}, {"date": "2021-04-13", "close": 45719.5427, "volume": 12.0}, {"date": "2021-04-14", "close": 46799.5319, "volume": 9.0}, {"date": "2021-04-15", "close": 42839.5715, "volume": 28.0}, {"date": "2021-04-16", "close": 41399.5859, "volume": 14.0}, {"date": "2021-04-19", "close": 41759.5823, "volume": 21.0}, {"date": "2021-04-20", "close": 40679.5931, "volume": 18.0}, {"date": "2021-04-21", "close": 42119.5787, "volume": 12.0}, {"date": "2021-04-22", "close": 42839.5715, "volume": 25.0}, {"date": "2021-04-23", "close": 43919.5607, "volume": 20.0}, {"date": "2021-04-26", "close": 43559.5643, "volume": 21.0}, {"date": "2021-04-27", "close": 46439.5355, "volume": 17.0}, {"date": "2021-04-28", "close": 48239.5175, "volume": 11.0}, {"date": "2021-04-29", "close": 47879.5211, "volume": 17.0}, {"date": "2021-04-30", "close": 46079.5391, "volume": 7.0}, {"date": "2021-05-03", "close": 47519.5247, "volume": 12.0}, {"date": "2021-05-04", "close": 44639.5535, "volume": 13.0}, {"date": "2021-05-05", "close": 43199.5679, "volume": 14.0}, {"date": "2021-05-06", "close": 43199.5679, "volume": 54.0}, {"date": "2021-05-07", "close": 44279.5571, "volume": 23.0}, {"date": "2021-05-10", "close": 43559.5643, "volume": 21.0}, {"date": "2021-05-11", "close": 43199.5679, "volume": 14.0}, {"date": "2021-05-12", "close": 41399.5859, "volume": 22.0}, {"date": "2021-05-13", "close": 43919.5607, "volume": 38.0}, {"date": "2021-05-14", "close": 47879.5211, "volume": 41.0}, {"date": "2021-05-17", "close": 49679.5031, "volume": 28.0}, {"date": "2021-05-18", "close": 52199.4779, "volume": 46.0}, {"date": "2021-05-19", "close": 48959.5103, "volume": 26.0}, {"date": "2021-05-20", "close": 45359.5463, "volume": 51.0}, {"date": "2021-05-21", "close": 48959.5103, "volume": 34.0}, {"date": "2021-05-24", "close": 44999.5499, "volume": 29.0}, {"date": "2021-05-25", "close": 43919.5607, "volume": 27.0}, {"date": "2021-05-26", "close": 43919.5607, "volume": 37.0}, {"date": "2021-05-27", "close": 46799.5319, "volume": 29.0}, {"date": "2021-05-28", "close": 46079.5391, "volume": 33.0}, {"date": "2021-06-01", "close": 45719.5427, "volume": 31.0}, {"date": "2021-06-02", "close": 47879.5211, "volume": 281.0}, {"date": "2021-06-03", "close": 50399.4959, "volume": 199.0}, {"date": "2021-06-04", "close": 43559.5643, "volume": 515.0}, {"date": "2021-06-07", "close": 43919.5607, "volume": 153.0}, {"date": "2021-06-08", "close": 41399.5859, "volume": 194.0}, {"date": "2021-06-09", "close": 41399.5859, "volume": 56.0}, {"date": "2021-06-10", "close": 41399.5859, "volume": 37.0}, {"date": "2021-06-11", "close": 42119.5787, "volume": 44.0}, {"date": "2021-06-14", "close": 43559.5643, "volume": 54.0}, {"date": "2021-06-15", "close": 43199.5679, "volume": 42.0}, {"date": "2021-06-16", "close": 40679.5931, "volume": 42.0}, {"date": "2021-06-17", "close": 38879.6111, "volume": 41.0}, {"date": "2021-06-18", "close": 37079.6291, "volume": 59.0}, {"date": "2021-06-21", "close": 36719.6327, "volume": 47.0}, {"date": "2021-06-22", "close": 37439.6255, "volume": 34.0}, {"date": "2021-06-23", "close": 40319.5967, "volume": 63.0}, {"date": "2021-06-24", "close": 38879.6111, "volume": 29.0}, {"date": "2021-06-25", "close": 41759.5823, "volume": 54.0}, {"date": "2021-06-28", "close": 39239.6075, "volume": 37.0}, {"date": "2021-06-29", "close": 38519.6147, "volume": 30.0}, {"date": "2021-06-30", "close": 38159.6183, "volume": 35.0}, {"date": "2021-07-01", "close": 39779.6021, "volume": 32.0}, {"date": "2021-07-02", "close": 38879.6111, "volume": 23.0}, {"date": "2021-07-06", "close": 36719.6327, "volume": 34.0}, {"date": "2021-07-07", "close": 33587.6641, "volume": 47.0}, {"date": "2021-07-08", "close": 32669.6732, "volume": 33.0}, {"date": "2021-07-09", "close": 35258.0473, "volume": 24.0}, {"date": "2021-07-12", "close": 34883.6511, "volume": 10.0}, {"date": "2021-07-13", "close": 33778.4621, "volume": 10.0}, {"date": "2021-07-14", "close": 33090.869, "volume": 10.0}, {"date": "2021-07-15", "close": 32651.6734, "volume": 13.0}, {"date": "2021-07-16", "close": 31859.6813, "volume": 8.0}, {"date": "2021-07-19", "close": 30398.096, "volume": 24.0}, {"date": "2021-07-20", "close": 31319.6867, "volume": 11.0}, {"date": "2021-07-21", "close": 32399.6759, "volume": 14.0}, {"date": "2021-07-22", "close": 31031.6896, "volume": 6.0}, {"date": "2021-07-23", "close": 31085.6891, "volume": 11.0}, {"date": "2021-07-26", "close": 30239.6975, "volume": 13.0}, {"date": "2021-07-27", "close": 29184.9081, "volume": 18.0}, {"date": "2021-07-28", "close": 31319.6867, "volume": 15.0}, {"date": "2021-07-29", "close": 30581.6941, "volume": 6.0}, {"date": "2021-07-30", "close": 29195.708, "volume": 9.0}, {"date": "2021-08-02", "close": 30160.4983, "volume": 9.0}, {"date": "2021-08-03", "close": 29519.7047, "volume": 4.0}, {"date": "2021-08-04", "close": 28619.7137, "volume": 16.0}, {"date": "2021-08-05", "close": 28896.911, "volume": 12.0}, {"date": "2021-08-06", "close": 30804.8919, "volume": 22.0}, {"date": "2021-08-09", "close": 32759.6723, "volume": 18.0}, {"date": "2021-08-10", "close": 31679.6831, "volume": 9.0}, {"date": "2021-08-11", "close": 30862.4913, "volume": 8.0}, {"date": "2021-08-12", "close": 31751.6824, "volume": 10.0}, {"date": "2021-08-13", "close": 33119.6687, "volume": 14.0}, {"date": "2021-08-16", "close": 32392.476, "volume": 11.0}, {"date": "2021-08-17", "close": 31564.4843, "volume": 14.0}, {"date": "2021-08-18", "close": 31294.487, "volume": 9.0}, {"date": "2021-08-19", "close": 32590.474, "volume": 589.0}, {"date": "2021-08-20", "close": 29879.7011, "volume": 44.0}, {"date": "2021-08-23", "close": 31182.8881, "volume": 17.0}, {"date": "2021-08-24", "close": 33839.6615, "volume": 21.0}, {"date": "2021-08-25", "close": 35999.6399, "volume": 221.0}, {"date": "2021-08-26", "close": 36359.6363, "volume": 39.0}, {"date": "2021-08-27", "close": 35999.6399, "volume": 30.0}, {"date": "2021-08-30", "close": 35999.6399, "volume": 21.0}, {"date": "2021-08-31", "close": 37439.6255, "volume": 24.0}, {"date": "2021-09-01", "close": 36359.6363, "volume": 18.0}, {"date": "2021-09-02", "close": 37439.6255, "volume": 46.0}, {"date": "2021-09-03", "close": 40679.5931, "volume": 154.0}, {"date": "2021-09-07", "close": 39599.6039, "volume": 26.0}, {"date": "2021-09-08", "close": 40319.5967, "volume": 55.0}, {"date": "2021-09-09", "close": 39239.6075, "volume": 20.0}, {"date": "2021-09-10", "close": 38159.6183, "volume": 23.0}, {"date": "2021-09-13", "close": 36719.6327, "volume": 21.0}, {"date": "2021-09-14", "close": 37079.6291, "volume": 13.0}, {"date": "2021-09-15", "close": 37079.6291, "volume": 8.0}, {"date": "2021-09-16", "close": 36719.6327, "volume": 16.0}, {"date": "2021-09-17", "close": 39599.6039, "volume": 194.0}, {"date": "2021-09-20", "close": 37799.6219, "volume": 74.0}, {"date": "2021-09-21", "close": 37799.6219, "volume": 18.0}, {"date": "2021-09-22", "close": 37799.6219, "volume": 17.0}, {"date": "2021-09-23", "close": 39959.6003, "volume": 51.0}, {"date": "2021-09-24", "close": 41399.5859, "volume": 36.0}, {"date": "2021-09-27", "close": 39239.6075, "volume": 23.0}, {"date": "2021-09-28", "close": 38879.6111, "volume": 18.0}, {"date": "2021-09-29", "close": 36719.6327, "volume": 23.0}, {"date": "2021-09-30", "close": 36719.6327, "volume": 15.0}, {"date": "2021-10-01", "close": 34919.6507, "volume": 30.0}, {"date": "2021-10-04", "close": 36359.6363, "volume": 16.0}, {"date": "2021-10-05", "close": 34559.6543, "volume": 13.0}, {"date": "2021-10-06", "close": 33040.4695, "volume": 14.0}, {"date": "2021-10-07", "close": 33828.8616, "volume": 9.0}, {"date": "2021-10-08", "close": 34196.058, "volume": 6.0}, {"date": "2021-10-11", "close": 33911.6608, "volume": 4.0}, {"date": "2021-10-12", "close": 34192.458, "volume": 4.0}, {"date": "2021-10-13", "close": 34127.6587, "volume": 8.0}, {"date": "2021-10-14", "close": 33839.6615, "volume": 4.0}, {"date": "2021-10-15", "close": 32583.2741, "volume": 8.0}, {"date": "2021-10-18", "close": 31708.4828, "volume": 14.0}, {"date": "2021-10-19", "close": 32550.8744, "volume": 6.0}, {"date": "2021-10-20", "close": 31478.0852, "volume": 16.0}, {"date": "2021-10-21", "close": 32028.8796, "volume": 12.0}, {"date": "2021-10-22", "close": 30686.0931, "volume": 37.0}, {"date": "2021-10-25", "close": 30239.6975, "volume": 13.0}, {"date": "2021-10-26", "close": 30117.2988, "volume": 17.0}, {"date": "2021-10-27", "close": 29519.7047, "volume": 11.0}, {"date": "2021-10-28", "close": 29681.7031, "volume": 9.0}, {"date": "2021-10-29", "close": 29796.902, "volume": 8.0}, {"date": "2021-11-01", "close": 30441.2955, "volume": 12.0}, {"date": "2021-11-02", "close": 30959.6903, "volume": 23.0}, {"date": "2021-11-03", "close": 30408.8958, "volume": 14.0}, {"date": "2021-11-04", "close": 30063.2993, "volume": 14.0}, {"date": "2021-11-05", "close": 27266.1273, "volume": 40.0}, {"date": "2021-11-08", "close": 29681.7031, "volume": 20.0}, {"date": "2021-11-09", "close": 29159.7083, "volume": 11.0}, {"date": "2021-11-10", "close": 27842.1215, "volume": 11.0}, {"date": "2021-11-11", "close": 27712.5228, "volume": 14.0}, {"date": "2021-11-12", "close": 28378.5162, "volume": 8.0}, {"date": "2021-11-15", "close": 27323.7267, "volume": 16.0}, {"date": "2021-11-16", "close": 26636.1336, "volume": 12.0}, {"date": "2021-11-17", "close": 25948.5405, "volume": 6.0}, {"date": "2021-11-18", "close": 24767.7523, "volume": 17.0}, {"date": "2021-11-19", "close": 25700.1429, "volume": 7.0}, {"date": "2021-11-22", "close": 24029.7597, "volume": 20.0}, {"date": "2021-11-23", "close": 23406.9659, "volume": 10.0}, {"date": "2021-11-24", "close": 25131.3486, "volume": 8.0}, {"date": "2021-11-26", "close": 24828.9517, "volume": 6.0}, {"date": "2021-11-29", "close": 24422.1557, "volume": 8.0}, {"date": "2021-11-30", "close": 23399.766, "volume": 22.0}, {"date": "2021-12-01", "close": 21689.7831, "volume": 17.0}, {"date": "2021-12-02", "close": 22686.9731, "volume": 19.0}, {"date": "2021-12-03", "close": 21779.7822, "volume": 21.0}, {"date": "2021-12-06", "close": 22244.1775, "volume": 9.0}, {"date": "2021-12-07", "close": 21441.3855, "volume": 24.0}, {"date": "2021-12-08", "close": 22319.7768, "volume": 13.0}, {"date": "2021-12-09", "close": 21974.1802, "volume": 13.0}, {"date": "2021-12-10", "close": 21599.784, "volume": 11.0}, {"date": "2021-12-13", "close": 20278.5972, "volume": 6.0}, {"date": "2021-12-14", "close": 19655.8034, "volume": 12.0}, {"date": "2021-12-15", "close": 19126.6087, "volume": 11.0}, {"date": "2021-12-16", "close": 19292.207, "volume": 7.0}, {"date": "2021-12-17", "close": 20339.7966, "volume": 7.0}, {"date": "2021-12-20", "close": 19735.0026, "volume": 3.0}, {"date": "2021-12-21", "close": 18993.41, "volume": 10.0}, {"date": "2021-12-22", "close": 19058.2094, "volume": 9.0}, {"date": "2021-12-23", "close": 18622.6137, "volume": 29.0}, {"date": "2021-12-27", "close": 18676.6132, "volume": 18.0}, {"date": "2021-12-28", "close": 18899.811, "volume": 29.0}, {"date": "2021-12-29", "close": 17729.8227, "volume": 20.0}, {"date": "2021-12-30", "close": 18503.8149, "volume": 26.0}, {"date": "2021-12-31", "close": 17841.4215, "volume": 15.0}, {"date": "2022-01-03", "close": 19133.8086, "volume": 12.0}, {"date": "2022-01-04", "close": 19346.2065, "volume": 7.0}, {"date": "2022-01-05", "close": 18698.213, "volume": 6.0}, {"date": "2022-01-06", "close": 17564.2243, "volume": 12.0}, {"date": "2022-01-07", "close": 17546.2245, "volume": 17.0}, {"date": "2022-01-10", "close": 16916.2308, "volume": 12.0}, {"date": "2022-01-11", "close": 17827.0217, "volume": 9.0}, {"date": "2022-01-12", "close": 17729.8227, "volume": 3.0}, {"date": "2022-01-13", "close": 17564.2243, "volume": 29.0}, {"date": "2022-01-14", "close": 16919.8308, "volume": 9.0}, {"date": "2022-01-18", "close": 17002.6299, "volume": 4.0}, {"date": "2022-01-19", "close": 17999.82, "volume": 20.0}, {"date": "2022-01-20", "close": 17279.8272, "volume": 6.0}, {"date": "2022-01-21", "close": 16300.637, "volume": 7.0}, {"date": "2022-01-24", "close": 16844.2315, "volume": 16.0}, {"date": "2022-01-25", "close": 16919.8308, "volume": 7.0}, {"date": "2022-01-26", "close": 15825.4417, "volume": 8.0}, {"date": "2022-01-27", "close": 14961.4504, "volume": 4.0}, {"date": "2022-01-28", "close": 15479.8452, "volume": 11.0}, {"date": "2022-01-31", "close": 16199.838, "volume": 7.0}, {"date": "2022-02-01", "close": 17387.8261, "volume": 12.0}, {"date": "2022-02-02", "close": 17135.8286, "volume": 5.0}, {"date": "2022-02-03", "close": 16415.8358, "volume": 5.0}, {"date": "2022-02-04", "close": 17171.8282, "volume": 4.0}, {"date": "2022-02-07", "close": 17315.8268, "volume": 2.0}, {"date": "2022-02-08", "close": 17607.4239, "volume": 3.0}, {"date": "2022-02-09", "close": 18244.6175, "volume": 4.0}, {"date": "2022-02-10", "close": 17618.2238, "volume": 5.0}, {"date": "2022-02-11", "close": 16919.8308, "volume": 4.0}, {"date": "2022-02-14", "close": 16203.4379, "volume": 3.0}, {"date": "2022-02-15", "close": 16383.4361, "volume": 4.0}, {"date": "2022-02-16", "close": 16527.4347, "volume": 6.0}, {"date": "2022-02-17", "close": 15839.8416, "volume": 8.0}, {"date": "2022-02-18", "close": 15465.4453, "volume": 6.0}, {"date": "2022-02-22", "close": 14399.856, "volume": 6.0}, {"date": "2022-02-23", "close": 14162.2583, "volume": 5.0}, {"date": "2022-02-24", "close": 13931.8607, "volume": 6.0}, {"date": "2022-02-25", "close": 14396.256, "volume": 2.0}, {"date": "2022-02-28", "close": 14403.4559, "volume": 3.0}, {"date": "2022-03-01", "close": 14219.8578, "volume": 7.0}, {"date": "2022-03-02", "close": 14727.4527, "volume": 6.0}, {"date": "2022-03-03", "close": 14075.8592, "volume": 3.0}, {"date": "2022-03-04", "close": 13784.2621, "volume": 4.0}, {"date": "2022-03-07", "close": 13319.8668, "volume": 5.0}, {"date": "2022-03-08", "close": 13823.8617, "volume": 16.0}, {"date": "2022-03-09", "close": 13492.665, "volume": 12.0}, {"date": "2022-03-10", "close": 17999.82, "volume": 125.0}, {"date": "2022-03-11", "close": 13208.2679, "volume": 53.0}, {"date": "2022-03-14", "close": 13319.8668, "volume": 16.0}, {"date": "2022-03-15", "close": 12387.4761, "volume": 27.0}, {"date": "2022-03-16", "close": 12851.8715, "volume": 14.0}, {"date": "2022-03-17", "close": 14061.4594, "volume": 28.0}, {"date": "2022-03-18", "close": 13967.8603, "volume": 31.0}, {"date": "2022-03-21", "close": 13856.2614, "volume": 19.0}, {"date": "2022-03-22", "close": 14086.6591, "volume": 9.0}, {"date": "2022-03-23", "close": 14111.8589, "volume": 12.0}, {"date": "2022-03-24", "close": 14615.8538, "volume": 14.0}, {"date": "2022-03-25", "close": 14759.8524, "volume": 9.0}, {"date": "2022-03-28", "close": 14605.0539, "volume": 6.0}, {"date": "2022-03-29", "close": 15119.8488, "volume": 13.0}, {"date": "2022-03-30", "close": 15001.05, "volume": 13.0}, {"date": "2022-03-31", "close": 14331.4567, "volume": 9.0}, {"date": "2022-04-01", "close": 14399.856, "volume": 6.0}, {"date": "2022-04-04", "close": 14554.6544, "volume": 6.0}, {"date": "2022-04-05", "close": 14961.4504, "volume": 6.0}, {"date": "2022-04-06", "close": 13877.8612, "volume": 6.0}, {"date": "2022-04-07", "close": 13323.4667, "volume": 3.0}, {"date": "2022-04-08", "close": 13373.8662, "volume": 7.0}, {"date": "2022-04-11", "close": 13568.2643, "volume": 4.0}, {"date": "2022-04-12", "close": 13053.4694, "volume": 7.0}, {"date": "2022-04-13", "close": 13046.2695, "volume": 6.0}, {"date": "2022-04-14", "close": 12855.4714, "volume": 5.0}, {"date": "2022-04-18", "close": 12322.6767, "volume": 10.0}, {"date": "2022-04-19", "close": 12239.8776, "volume": 3.0}, {"date": "2022-04-20", "close": 12643.0735, "volume": 5.0}, {"date": "2022-04-21", "close": 12236.2776, "volume": 4.0}, {"date": "2022-04-22", "close": 9723.5027, "volume": 44.0}, {"date": "2022-04-25", "close": 10079.8992, "volume": 13.0}, {"date": "2022-04-26", "close": 9791.9021, "volume": 13.0}, {"date": "2022-04-27", "close": 7559.9244, "volume": 107.0}, {"date": "2022-04-28", "close": 7750.7225, "volume": 77.0}, {"date": "2022-04-29", "close": 7257.5274, "volume": 33.0}, {"date": "2022-05-02", "close": 6843.5316, "volume": 51.0}, {"date": "2022-05-03", "close": 7891.1211, "volume": 20.0}, {"date": "2022-05-04", "close": 7671.5233, "volume": 20.0}, {"date": "2022-05-05", "close": 7520.3248, "volume": 8.0}, {"date": "2022-05-06", "close": 7667.9233, "volume": 12.0}, {"date": "2022-05-09", "close": 6713.9328, "volume": 18.0}, {"date": "2022-05-10", "close": 6933.5307, "volume": 9.0}, {"date": "2022-05-11", "close": 5759.9424, "volume": 22.0}, {"date": "2022-05-12", "close": 7991.9201, "volume": 357.0}, {"date": "2022-05-13", "close": 6764.3323, "volume": 99.0}, {"date": "2022-05-16", "close": 6389.9361, "volume": 39.0}, {"date": "2022-05-17", "close": 6476.3352, "volume": 72.0}, {"date": "2022-05-18", "close": 7811.9219, "volume": 50.0}, {"date": "2022-05-19", "close": 7099.129, "volume": 244.0}, {"date": "2022-05-20", "close": 6811.1319, "volume": 42.0}, {"date": "2022-05-23", "close": 6800.332, "volume": 32.0}, {"date": "2022-05-24", "close": 6389.9361, "volume": 42.0}, {"date": "2022-05-25", "close": 6573.5343, "volume": 23.0}, {"date": "2022-05-26", "close": 6490.7351, "volume": 16.0}, {"date": "2022-05-27", "close": 6620.3338, "volume": 10.0}, {"date": "2022-05-31", "close": 6490.7351, "volume": 16.0}, {"date": "2022-06-01", "close": 6371.9363, "volume": 22.0}, {"date": "2022-06-02", "close": 6555.5344, "volume": 8.0}, {"date": "2022-06-03", "close": 6656.3334, "volume": 19.0}, {"date": "2022-06-06", "close": 6839.9316, "volume": 16.0}, {"date": "2022-06-07", "close": 6717.5328, "volume": 19.0}, {"date": "2022-06-08", "close": 7739.9226, "volume": 48.0}, {"date": "2022-06-09", "close": 8024.3197, "volume": 24.0}, {"date": "2022-06-10", "close": 7408.7259, "volume": 13.0}, {"date": "2022-06-13", "close": 7019.9298, "volume": 8.0}, {"date": "2022-06-14", "close": 6843.5316, "volume": 8.0}, {"date": "2022-06-15", "close": 7300.727, "volume": 23.0}, {"date": "2022-06-16", "close": 6879.5312, "volume": 30.0}, {"date": "2022-06-17", "close": 7199.928, "volume": 29.0}, {"date": "2022-06-21", "close": 7199.928, "volume": 22.0}, {"date": "2022-06-22", "close": 7196.328, "volume": 18.0}, {"date": "2022-06-23", "close": 7480.7252, "volume": 15.0}, {"date": "2022-06-24", "close": 7019.9298, "volume": 23.0}, {"date": "2022-06-27", "close": 7412.3259, "volume": 7.0}, {"date": "2022-06-28", "close": 7232.3277, "volume": 4.0}, {"date": "2022-06-29", "close": 7822.7218, "volume": 65.0}, {"date": "2022-06-30", "close": 7559.9244, "volume": 18.0}, {"date": "2022-07-01", "close": 7653.5234, "volume": 33.0}, {"date": "2022-07-05", "close": 7966.7203, "volume": 16.0}, {"date": "2022-07-06", "close": 8877.5112, "volume": 53.0}, {"date": "2022-07-07", "close": 8146.7185, "volume": 20.0}, {"date": "2022-07-08", "close": 7894.721, "volume": 19.0}, {"date": "2022-07-11", "close": 7394.326, "volume": 12.0}, {"date": "2022-07-12", "close": 7469.9253, "volume": 17.0}, {"date": "2022-07-13", "close": 7502.325, "volume": 11.0}, {"date": "2022-07-14", "close": 7405.1259, "volume": 10.0}, {"date": "2022-07-15", "close": 6836.3316, "volume": 42.0}, {"date": "2022-07-18", "close": 6836.3316, "volume": 14.0}, {"date": "2022-07-19", "close": 7023.5297, "volume": 8.0}, {"date": "2022-07-20", "close": 7102.729, "volume": 10.0}, {"date": "2022-07-21", "close": 7408.7259, "volume": 5.0}, {"date": "2022-07-22", "close": 7030.7297, "volume": 4.0}, {"date": "2022-07-25", "close": 6865.1313, "volume": 5.0}, {"date": "2022-07-26", "close": 6728.3327, "volume": 12.0}, {"date": "2022-07-27", "close": 6692.3331, "volume": 5.0}, {"date": "2022-07-28", "close": 6926.3307, "volume": 4.0}, {"date": "2022-07-29", "close": 6847.1315, "volume": 18.0}, {"date": "2022-08-01", "close": 6519.5348, "volume": 4.0}, {"date": "2022-08-02", "close": 6123.5388, "volume": 37.0}, {"date": "2022-08-03", "close": 6641.9336, "volume": 8.0}, {"date": "2022-08-04", "close": 6850.7315, "volume": 8.0}, {"date": "2022-08-05", "close": 7203.5279, "volume": 27.0}, {"date": "2022-08-08", "close": 7919.9208, "volume": 22.0}, {"date": "2022-08-09", "close": 8823.5117, "volume": 55.0}, {"date": "2022-08-10", "close": 8708.3129, "volume": 11.0}, {"date": "2022-08-11", "close": 8683.1132, "volume": 8.0}, {"date": "2022-08-12", "close": 8567.9143, "volume": 8.0}, {"date": "2022-08-15", "close": 8099.919, "volume": 5.0}, {"date": "2022-08-16", "close": 8279.9172, "volume": 7.0}, {"date": "2022-08-17", "close": 8305.1169, "volume": 7.0}, {"date": "2022-08-18", "close": 8326.7167, "volume": 5.0}, {"date": "2022-08-19", "close": 8333.9166, "volume": 5.0}, {"date": "2022-08-22", "close": 7559.9244, "volume": 10.0}, {"date": "2022-08-23", "close": 7387.1261, "volume": 4.0}, {"date": "2022-08-24", "close": 7509.5249, "volume": 3.0}, {"date": "2022-08-25", "close": 7923.5207, "volume": 10.0}, {"date": "2022-08-26", "close": 8240.3176, "volume": 3.0}, {"date": "2022-08-29", "close": 7748.9225, "volume": 8.0}, {"date": "2022-08-30", "close": 7415.9258, "volume": 2.0}, {"date": "2022-08-31", "close": 7235.9276, "volume": 2.0}, {"date": "2022-09-01", "close": 7786.7221, "volume": 6.0}, {"date": "2022-09-02", "close": 7905.5209, "volume": 6.0}, {"date": "2022-09-06", "close": 7210.7279, "volume": 3.0}, {"date": "2022-09-07", "close": 7153.1285, "volume": 4.0}, {"date": "2022-09-08", "close": 7171.1283, "volume": 6.0}, {"date": "2022-09-09", "close": 7217.9278, "volume": 3.0}, {"date": "2022-09-12", "close": 7059.5294, "volume": 4.0}, {"date": "2022-09-13", "close": 7772.3223, "volume": 24.0}, {"date": "2022-09-14", "close": 7433.9256, "volume": 6.0}, {"date": "2022-09-15", "close": 8524.7147, "volume": 88.0}, {"date": "2022-09-16", "close": 8999.91, "volume": 9.0}, {"date": "2022-09-19", "close": 8639.9136, "volume": 11.0}, {"date": "2022-09-20", "close": 8459.9154, "volume": 7.0}, {"date": "2022-09-21", "close": 7901.921, "volume": 8.0}, {"date": "2022-09-22", "close": 7559.9244, "volume": 13.0}, {"date": "2022-09-23", "close": 6767.9323, "volume": 10.0}, {"date": "2022-09-26", "close": 6821.9318, "volume": 5.0}, {"date": "2022-09-27", "close": 7055.9294, "volume": 9.0}, {"date": "2022-09-28", "close": 7441.1256, "volume": 8.0}, {"date": "2022-09-29", "close": 7023.5297, "volume": 6.0}, {"date": "2022-09-30", "close": 7019.9298, "volume": 8.0}, {"date": "2022-10-03", "close": 7009.1299, "volume": 10.0}, {"date": "2022-10-04", "close": 6847.1315, "volume": 7.0}, {"date": "2022-10-05", "close": 8747.9125, "volume": 23.0}, {"date": "2022-10-06", "close": 8319.5168, "volume": 12.0}, {"date": "2022-10-07", "close": 8063.9193, "volume": 4.0}, {"date": "2022-10-10", "close": 7937.9566, "volume": 7.0}, {"date": "2022-10-11", "close": 7919.9208, "volume": 5.0}, {"date": "2022-10-12", "close": 8078.7512, "volume": 4.0}, {"date": "2022-10-13", "close": 7559.9244, "volume": 8.0}, {"date": "2022-10-14", "close": 6515.9348, "volume": 84.0}, {"date": "2022-10-17", "close": 7199.928, "volume": 133.0}, {"date": "2022-10-18", "close": 3947.1445, "volume": 356.0}, {"date": "2022-10-19", "close": 3326.3667, "volume": 102.0}, {"date": "2022-10-20", "close": 3441.5656, "volume": 142.0}, {"date": "2022-10-21", "close": 3124.7687, "volume": 38.0}, {"date": "2022-10-24", "close": 3196.768, "volume": 51.0}, {"date": "2022-10-25", "close": 3729.5627, "volume": 102.0}, {"date": "2022-10-26", "close": 3499.165, "volume": 73.0}, {"date": "2022-10-27", "close": 2995.17, "volume": 66.0}, {"date": "2022-10-28", "close": 2923.1708, "volume": 38.0}, {"date": "2022-10-31", "close": 2923.1708, "volume": 38.0}, {"date": "2022-11-01", "close": 2980.7702, "volume": 15.0}, {"date": "2022-11-02", "close": 3015.4738, "volume": 13.0}, {"date": "2022-11-03", "close": 2937.5706, "volume": 9.0}, {"date": "2022-11-04", "close": 2822.3718, "volume": 15.0}, {"date": "2022-11-07", "close": 2800.772, "volume": 17.0}, {"date": "2022-11-08", "close": 2827.8437, "volume": 28.0}, {"date": "2022-11-09", "close": 2649.5735, "volume": 23.0}, {"date": "2022-11-10", "close": 2750.3725, "volume": 29.0}, {"date": "2022-11-11", "close": 2707.1729, "volume": 21.0}, {"date": "2022-11-14", "close": 2793.5721, "volume": 13.0}, {"date": "2022-11-15", "close": 3095.969, "volume": 23.0}, {"date": "2022-11-16", "close": 3110.3689, "volume": 3.0}, {"date": "2022-11-17", "close": 2851.1715, "volume": 7.0}, {"date": "2022-11-18", "close": 2764.7723, "volume": 9.0}, {"date": "2022-11-21", "close": 2966.3703, "volume": 13.0}, {"date": "2022-11-22", "close": 3023.9698, "volume": 27.0}, {"date": "2022-11-23", "close": 2959.1704, "volume": 21.0}, {"date": "2022-11-25", "close": 2995.17, "volume": 2.0}, {"date": "2022-11-28", "close": 2923.1708, "volume": 7.0}, {"date": "2022-11-29", "close": 2822.3718, "volume": 15.0}, {"date": "2022-11-30", "close": 2779.1722, "volume": 14.0}, {"date": "2022-12-01", "close": 2635.1736, "volume": 20.0}, {"date": "2022-12-02", "close": 2649.5735, "volume": 17.0}, {"date": "2022-12-05", "close": 2375.9762, "volume": 29.0}, {"date": "2022-12-06", "close": 2339.9766, "volume": 12.0}, {"date": "2022-12-07", "close": 2275.1772, "volume": 6.0}, {"date": "2022-12-08", "close": 2260.7774, "volume": 14.0}, {"date": "2022-12-09", "close": 2649.5735, "volume": 79.0}, {"date": "2022-12-12", "close": 2707.1729, "volume": 68.0}, {"date": "2022-12-13", "close": 2563.1744, "volume": 63.0}, {"date": "2022-12-14", "close": 2375.9762, "volume": 22.0}, {"date": "2022-12-15", "close": 2174.3783, "volume": 24.0}, {"date": "2022-12-16", "close": 2159.9784, "volume": 18.0}, {"date": "2022-12-19", "close": 2073.5793, "volume": 16.0}, {"date": "2022-12-20", "close": 2087.9791, "volume": 10.0}, {"date": "2022-12-21", "close": 1814.3819, "volume": 59.0}, {"date": "2022-12-22", "close": 1699.183, "volume": 17.0}, {"date": "2022-12-23", "close": 1727.9827, "volume": 37.0}, {"date": "2022-12-27", "close": 1641.5836, "volume": 17.0}, {"date": "2022-12-28", "close": 1627.1837, "volume": 33.0}, {"date": "2022-12-29", "close": 1699.183, "volume": 32.0}, {"date": "2022-12-30", "close": 2203.178, "volume": 228.0}, {"date": "2023-01-03", "close": 2260.7774, "volume": 98.0}, {"date": "2023-01-04", "close": 2462.3754, "volume": 76.0}, {"date": "2023-01-05", "close": 2577.5742, "volume": 171.0}, {"date": "2023-01-06", "close": 2980.7702, "volume": 118.0}, {"date": "2023-01-09", "close": 3095.969, "volume": 37.0}, {"date": "2023-01-10", "close": 3038.3696, "volume": 29.0}, {"date": "2023-01-11", "close": 3167.9683, "volume": 24.0}, {"date": "2023-01-12", "close": 3844.7615, "volume": 145.0}, {"date": "2023-01-13", "close": 3815.9618, "volume": 60.0}, {"date": "2023-01-17", "close": 3499.165, "volume": 22.0}, {"date": "2023-01-18", "close": 3369.5663, "volume": 16.0}, {"date": "2023-01-19", "close": 5155.1484, "volume": 2756.0}, {"date": "2023-01-20", "close": 4291.1571, "volume": 2346.0}, {"date": "2023-01-23", "close": 4103.959, "volume": 209.0}, {"date": "2023-01-24", "close": 3844.7615, "volume": 52.0}, {"date": "2023-01-25", "close": 3556.7644, "volume": 53.0}, {"date": "2023-01-26", "close": 3686.3631, "volume": 150.0}, {"date": "2023-01-27", "close": 3484.7651, "volume": 198.0}, {"date": "2023-01-30", "close": 3527.9647, "volume": 39.0}, {"date": "2023-01-31", "close": 3715.1628, "volume": 82.0}, {"date": "2023-02-01", "close": 3657.5634, "volume": 47.0}, {"date": "2023-02-02", "close": 3643.1636, "volume": 34.0}, {"date": "2023-02-03", "close": 3571.1643, "volume": 24.0}, {"date": "2023-02-06", "close": 3355.1664, "volume": 15.0}, {"date": "2023-02-07", "close": 3369.5663, "volume": 18.0}, {"date": "2023-02-08", "close": 3211.1679, "volume": 30.0}, {"date": "2023-02-09", "close": 2851.1715, "volume": 51.0}, {"date": "2023-02-10", "close": 2923.1708, "volume": 7.0}, {"date": "2023-02-13", "close": 3283.1672, "volume": 16.0}, {"date": "2023-02-14", "close": 3124.7687, "volume": 16.0}, {"date": "2023-02-15", "close": 3225.5677, "volume": 13.0}, {"date": "2023-02-16", "close": 3211.1679, "volume": 16.0}, {"date": "2023-02-17", "close": 3211.1679, "volume": 10.0}, {"date": "2023-02-21", "close": 3139.1686, "volume": 15.0}, {"date": "2023-02-22", "close": 3182.3682, "volume": 18.0}, {"date": "2023-02-23", "close": 3239.9676, "volume": 9.0}, {"date": "2023-02-24", "close": 3124.7687, "volume": 9.0}, {"date": "2023-02-27", "close": 3110.3689, "volume": 37.0}, {"date": "2023-02-28", "close": 3059.9694, "volume": 8.0}, {"date": "2023-03-01", "close": 3052.7695, "volume": 5.0}, {"date": "2023-03-02", "close": 3023.9698, "volume": 19.0}, {"date": "2023-03-03", "close": 3124.7687, "volume": 6.0}, {"date": "2023-03-06", "close": 3196.768, "volume": 22.0}, {"date": "2023-03-07", "close": 3196.768, "volume": 6.0}, {"date": "2023-03-08", "close": 3139.1686, "volume": 9.0}, {"date": "2023-03-09", "close": 3124.7687, "volume": 4.0}, {"date": "2023-03-10", "close": 2937.5706, "volume": 19.0}, {"date": "2023-03-13", "close": 3023.9698, "volume": 2.0}, {"date": "2023-03-14", "close": 3023.9698, "volume": 7.0}, {"date": "2023-03-15", "close": 2923.1708, "volume": 19.0}, {"date": "2023-03-16", "close": 2937.5706, "volume": 4.0}, {"date": "2023-03-17", "close": 2879.9712, "volume": 7.0}, {"date": "2023-03-20", "close": 2735.9726, "volume": 15.0}, {"date": "2023-03-21", "close": 2779.1722, "volume": 6.0}, {"date": "2023-03-22", "close": 2937.5706, "volume": 8.0}, {"date": "2023-03-23", "close": 2951.9705, "volume": 4.0}, {"date": "2023-03-24", "close": 3038.3696, "volume": 12.0}, {"date": "2023-03-27", "close": 2995.17, "volume": 3.0}, {"date": "2023-03-28", "close": 2937.5706, "volume": 5.0}, {"date": "2023-03-29", "close": 2908.7709, "volume": 5.0}, {"date": "2023-03-30", "close": 2908.7709, "volume": 6.0}, {"date": "2023-03-31", "close": 2750.3725, "volume": 31.0}, {"date": "2023-04-03", "close": 2512.7749, "volume": 21.0}, {"date": "2023-04-04", "close": 2203.178, "volume": 25.0}, {"date": "2023-04-05", "close": 2082.5072, "volume": 9.0}, {"date": "2023-04-06", "close": 2087.9791, "volume": 22.0}, {"date": "2023-04-10", "close": 2231.9777, "volume": 34.0}, {"date": "2023-04-11", "close": 2145.5785, "volume": 15.0}, {"date": "2023-04-12", "close": 2203.178, "volume": 20.0}, {"date": "2023-04-13", "close": 2318.3768, "volume": 18.0}, {"date": "2023-04-14", "close": 2476.7752, "volume": 12.0}, {"date": "2023-04-17", "close": 2635.1736, "volume": 18.0}, {"date": "2023-04-18", "close": 2721.4288, "volume": 6.0}, {"date": "2023-04-19", "close": 2678.3732, "volume": 589.0}, {"date": "2023-04-20", "close": 2390.3761, "volume": 46.0}, {"date": "2023-04-21", "close": 2462.3754, "volume": 14.0}, {"date": "2023-04-24", "close": 2491.1751, "volume": 11.0}, {"date": "2023-04-25", "close": 2361.5764, "volume": 18.0}, {"date": "2023-04-26", "close": 2347.1765, "volume": 4.0}, {"date": "2023-04-27", "close": 2419.1758, "volume": 13.0}, {"date": "2023-04-28", "close": 2563.1744, "volume": 12.0}, {"date": "2023-05-01", "close": 2577.5742, "volume": 15.0}, {"date": "2023-05-02", "close": 2534.3747, "volume": 6.0}, {"date": "2023-05-03", "close": 2519.9748, "volume": 68.0}, {"date": "2023-05-04", "close": 2447.9755, "volume": 10.0}, {"date": "2023-05-05", "close": 2635.1736, "volume": 19.0}, {"date": "2023-05-08", "close": 3110.3689, "volume": 34.0}, {"date": "2023-05-09", "close": 2606.3739, "volume": 2283.0}, {"date": "2023-05-10", "close": 2131.1787, "volume": 214.0}, {"date": "2023-05-11", "close": 2015.9798, "volume": 97.0}, {"date": "2023-05-12", "close": 1972.7803, "volume": 71.0}, {"date": "2023-05-15", "close": 2073.5793, "volume": 36.0}, {"date": "2023-05-16", "close": 2015.9798, "volume": 36.0}, {"date": "2023-05-17", "close": 2059.1794, "volume": 17.0}, {"date": "2023-05-18", "close": 2044.7795, "volume": 9.0}, {"date": "2023-05-19", "close": 2059.1794, "volume": 13.0}, {"date": "2023-05-22", "close": 2145.5785, "volume": 15.0}, {"date": "2023-05-23", "close": 2159.9784, "volume": 11.0}, {"date": "2023-05-24", "close": 2159.9784, "volume": 5.0}, {"date": "2023-05-25", "close": 2159.9784, "volume": 26.0}, {"date": "2023-05-26", "close": 2145.5785, "volume": 11.0}, {"date": "2023-05-30", "close": 2059.1794, "volume": 31.0}, {"date": "2023-05-31", "close": 2030.3797, "volume": 9.0}, {"date": "2023-06-01", "close": 2131.1787, "volume": 21.0}, {"date": "2023-06-02", "close": 2318.3768, "volume": 92.0}, {"date": "2023-06-05", "close": 2318.3768, "volume": 18.0}, {"date": "2023-06-06", "close": 2462.3754, "volume": 72.0}, {"date": "2023-06-07", "close": 2519.9748, "volume": 27.0}, {"date": "2023-06-08", "close": 2635.1736, "volume": 54.0}, {"date": "2023-06-09", "close": 2375.9762, "volume": 66.0}, {"date": "2023-06-12", "close": 2375.9762, "volume": 35.0}, {"date": "2023-06-13", "close": 2491.1751, "volume": 104.0}, {"date": "2023-06-14", "close": 2347.1765, "volume": 88.0}, {"date": "2023-06-15", "close": 2289.5771, "volume": 61.0}, {"date": "2023-06-16", "close": 2188.7781, "volume": 24.0}, {"date": "2023-06-20", "close": 2087.9791, "volume": 9.0}, {"date": "2023-06-21", "close": 2075.3072, "volume": 36.0}, {"date": "2023-06-22", "close": 2013.2439, "volume": 23.0}, {"date": "2023-06-23", "close": 2001.58, "volume": 26.0}, {"date": "2023-06-26", "close": 2015.9798, "volume": 10.0}, {"date": "2023-06-27", "close": 2050.9715, "volume": 8.0}, {"date": "2023-06-28", "close": 1900.781, "volume": 14.0}, {"date": "2023-06-29", "close": 1915.1808, "volume": 8.0}, {"date": "2023-06-30", "close": 2145.5785, "volume": 26.0}, {"date": "2023-07-03", "close": 2087.9791, "volume": 17.0}, {"date": "2023-07-05", "close": 2231.9777, "volume": 29.0}, {"date": "2023-07-06", "close": 2174.3783, "volume": 16.0}, {"date": "2023-07-07", "close": 2073.5793, "volume": 15.0}, {"date": "2023-07-10", "close": 2087.9791, "volume": 48.0}, {"date": "2023-07-11", "close": 1828.7817, "volume": 297.0}, {"date": "2023-07-12", "close": 1605.5839, "volume": 92.0}, {"date": "2023-07-13", "close": 1612.7839, "volume": 49.0}, {"date": "2023-07-14", "close": 1598.384, "volume": 41.0}, {"date": "2023-07-17", "close": 1641.5836, "volume": 61.0}, {"date": "2023-07-18", "close": 1583.9842, "volume": 55.0}, {"date": "2023-07-19", "close": 1627.1837, "volume": 16.0}, {"date": "2023-07-20", "close": 1569.5843, "volume": 22.0}, {"date": "2023-07-21", "close": 1511.9849, "volume": 23.0}, {"date": "2023-07-24", "close": 1375.1862, "volume": 58.0}, {"date": "2023-07-25", "close": 1252.7875, "volume": 34.0}, {"date": "2023-07-26", "close": 1226.8677, "volume": 31.0}, {"date": "2023-07-27", "close": 1224.2758, "volume": 43.0}, {"date": "2023-07-28", "close": 1228.3077, "volume": 17.0}, {"date": "2023-07-31", "close": 1323.3468, "volume": 33.0}, {"date": "2023-08-01", "close": 1271.6513, "volume": 18.0}, {"date": "2023-08-02", "close": 1362.2264, "volume": 26.0}, {"date": "2023-08-03", "close": 1336.3066, "volume": 32.0}, {"date": "2023-08-04", "close": 1277.2672, "volume": 17.0}, {"date": "2023-08-07", "close": 1238.3876, "volume": 21.0}, {"date": "2023-08-08", "close": 1214.6279, "volume": 94.0}, {"date": "2023-08-09", "close": 1093.6691, "volume": 97.0}, {"date": "2023-08-10", "close": 991.7181, "volume": 47.0}, {"date": "2023-08-11", "close": 932.9667, "volume": 51.0}, {"date": "2023-08-14", "close": 932.9667, "volume": 37.0}, {"date": "2023-08-15", "close": 1027.2857, "volume": 108.0}, {"date": "2023-08-16", "close": 1080.1332, "volume": 24.0}, {"date": "2023-08-17", "close": 1265.7473, "volume": 53.0}, {"date": "2023-08-18", "close": 1295.987, "volume": 15.0}, {"date": "2023-08-21", "close": 1295.987, "volume": 22.0}, {"date": "2023-08-22", "close": 1295.987, "volume": 9.0}, {"date": "2023-08-23", "close": 1252.7875, "volume": 14.0}, {"date": "2023-08-24", "close": 1267.1873, "volume": 10.0}, {"date": "2023-08-25", "close": 1295.987, "volume": 4.0}, {"date": "2023-08-28", "close": 1252.9315, "volume": 7.0}, {"date": "2023-08-29", "close": 1281.5872, "volume": 1.0}, {"date": "2023-08-30", "close": 1252.7875, "volume": 4.0}, {"date": "2023-08-31", "close": 1267.0433, "volume": 10.0}, {"date": "2023-09-01", "close": 1274.3873, "volume": 11.0}, {"date": "2023-09-05", "close": 1247.8915, "volume": 16.0}, {"date": "2023-09-06", "close": 1252.7875, "volume": 53.0}, {"date": "2023-09-07", "close": 1252.7875, "volume": 5.0}, {"date": "2023-09-08", "close": 1223.9878, "volume": 5.0}, {"date": "2023-09-11", "close": 1209.5879, "volume": 6.0}, {"date": "2023-09-12", "close": 1152.1325, "volume": 10.0}, {"date": "2023-09-13", "close": 1125.0607, "volume": 108.0}, {"date": "2023-09-14", "close": 1112.8209, "volume": 10.0}, {"date": "2023-09-15", "close": 1233.9237, "volume": 16.0}, {"date": "2023-09-18", "close": 1152.5645, "volume": 4.0}, {"date": "2023-09-19", "close": 1167.8283, "volume": 18.0}, {"date": "2023-09-20", "close": 1141.9086, "volume": 7.0}, {"date": "2023-09-21", "close": 1114.5489, "volume": 15.0}, {"date": "2023-09-22", "close": 1038.2296, "volume": 1.0}, {"date": "2023-09-25", "close": 1036.7896, "volume": 7.0}, {"date": "2023-09-26", "close": 1100.149, "volume": 6.0}, {"date": "2023-09-27", "close": 1023.8298, "volume": 2.0}, {"date": "2023-09-28", "close": 1009.0613, "volume": 11.0}, {"date": "2023-09-29", "close": 947.3651, "volume": 46.0}, {"date": "2023-10-02", "close": 1006.5499, "volume": 8.0}, {"date": "2023-10-03", "close": 979.1902, "volume": 1072.0}, {"date": "2023-10-04", "close": 921.5908, "volume": 68.0}, {"date": "2023-10-05", "close": 907.6229, "volume": 27.0}, {"date": "2023-10-06", "close": 962.0544, "volume": 7.0}, {"date": "2023-10-09", "close": 976.3102, "volume": 2.0}, {"date": "2023-10-10", "close": 1012.3099, "volume": 16.0}, {"date": "2023-10-11", "close": 982.6462, "volume": 15.0}, {"date": "2023-10-12", "close": 1007.9899, "volume": 3.0}, {"date": "2023-10-13", "close": 993.5901, "volume": 6.0}, {"date": "2023-10-16", "close": 1001.51, "volume": 12.0}, {"date": "2023-10-17", "close": 1058.3894, "volume": 42.0}, {"date": "2023-10-18", "close": 1101.589, "volume": 22.0}, {"date": "2023-10-19", "close": 1110.2289, "volume": 52.0}, {"date": "2023-10-20", "close": 1057.0934, "volume": 53.0}, {"date": "2023-10-23", "close": 1107.3489, "volume": 19.0}, {"date": "2023-10-24", "close": 1052.6295, "volume": 2.0}, {"date": "2023-10-25", "close": 1043.9896, "volume": 8.0}, {"date": "2023-10-26", "close": 1065.5893, "volume": 14.0}, {"date": "2023-10-27", "close": 1137.3006, "volume": 87.0}, {"date": "2023-10-30", "close": 1108.7889, "volume": 27.0}, {"date": "2023-10-31", "close": 1206.5639, "volume": 11.0}, {"date": "2023-11-01", "close": 1094.3891, "volume": 9.0}, {"date": "2023-11-02", "close": 1108.7889, "volume": 16.0}, {"date": "2023-11-03", "close": 1155.5884, "volume": 11.0}, {"date": "2023-11-06", "close": 1151.9885, "volume": 11.0}, {"date": "2023-11-07", "close": 1193.7481, "volume": 172.0}, {"date": "2023-11-08", "close": 1079.9892, "volume": 37.0}, {"date": "2023-11-09", "close": 1093.6691, "volume": 8.0}, {"date": "2023-11-10", "close": 1108.7889, "volume": 9.0}, {"date": "2023-11-13", "close": 1036.7896, "volume": 3.0}, {"date": "2023-11-14", "close": 1065.0681, "volume": 4.0}, {"date": "2023-11-15", "close": 1064.1494, "volume": 4.0}, {"date": "2023-11-16", "close": 993.7355, "volume": 43.0}, {"date": "2023-11-17", "close": 993.5901, "volume": 7.0}, {"date": "2023-11-20", "close": 977.4622, "volume": 21.0}, {"date": "2023-11-21", "close": 961.9104, "volume": 14.0}, {"date": "2023-11-22", "close": 917.9894, "volume": 28.0}, {"date": "2023-11-24", "close": 950.3905, "volume": 11.0}, {"date": "2023-11-27", "close": 993.5901, "volume": 11.0}, {"date": "2023-11-28", "close": 993.5901, "volume": 7.0}, {"date": "2023-11-29", "close": 997.19, "volume": 4.0}, {"date": "2023-11-30", "close": 1033.1897, "volume": 112.0}, {"date": "2023-12-01", "close": 993.7341, "volume": 17.0}, {"date": "2023-12-04", "close": 986.8221, "volume": 16.0}, {"date": "2023-12-05", "close": 923.6068, "volume": 66.0}, {"date": "2023-12-06", "close": 923.8948, "volume": 15.0}, {"date": "2023-12-07", "close": 903.591, "volume": 29.0}, {"date": "2023-12-08", "close": 907.1909, "volume": 27.0}, {"date": "2023-12-11", "close": 935.9906, "volume": 16.0}, {"date": "2023-12-12", "close": 895.671, "volume": 16.0}, {"date": "2023-12-13", "close": 892.6471, "volume": 29.0}, {"date": "2023-12-14", "close": 928.7907, "volume": 13.0}, {"date": "2023-12-15", "close": 928.7907, "volume": 13.0}, {"date": "2023-12-18", "close": 882.2792, "volume": 45.0}, {"date": "2023-12-19", "close": 882.1337, "volume": 19.0}, {"date": "2023-12-20", "close": 892.7911, "volume": 25.0}, {"date": "2023-12-21", "close": 844.2636, "volume": 25.0}, {"date": "2023-12-22", "close": 859.6714, "volume": 21.0}, {"date": "2023-12-26", "close": 841.5276, "volume": 20.0}, {"date": "2023-12-27", "close": 808.5519, "volume": 27.0}, {"date": "2023-12-28", "close": 943.1906, "volume": 69.0}, {"date": "2023-12-29", "close": 935.9906, "volume": 8.0}, {"date": "2024-01-02", "close": 921.7348, "volume": 3.0}, {"date": "2024-01-03", "close": 919.8628, "volume": 18.0}, {"date": "2024-01-04", "close": 878.5352, "volume": 24.0}, {"date": "2024-01-05", "close": 923.0308, "volume": 24.0}, {"date": "2024-01-08", "close": 955.8624, "volume": 4.0}, {"date": "2024-01-09", "close": 959.6064, "volume": 6.0}, {"date": "2024-01-10", "close": 948.9505, "volume": 9.0}, {"date": "2024-01-11", "close": 948.9505, "volume": 9.0}, {"date": "2024-01-12", "close": 878.3912, "volume": 146.0}, {"date": "2024-01-16", "close": 858.2314, "volume": 27.0}, {"date": "2024-01-17", "close": 885.5911, "volume": 8.0}, {"date": "2024-01-18", "close": 863.8474, "volume": 10.0}, {"date": "2024-01-19", "close": 860.3914, "volume": 6.0}, {"date": "2024-01-22", "close": 784.7922, "volume": 58.0}, {"date": "2024-01-23", "close": 777.3042, "volume": 26.0}, {"date": "2024-01-24", "close": 819.3518, "volume": 11.0}, {"date": "2024-01-25", "close": 750.2325, "volume": 14.0}, {"date": "2024-01-26", "close": 791.9921, "volume": 7.0}, {"date": "2024-01-29", "close": 784.0722, "volume": 13.0}, {"date": "2024-01-30", "close": 789.8321, "volume": 2.0}, {"date": "2024-01-31", "close": 790.5521, "volume": 16.0}, {"date": "2024-02-01", "close": 804.9519, "volume": 17.0}, {"date": "2024-02-02", "close": 784.7922, "volume": 3.0}, {"date": "2024-02-05", "close": 784.6482, "volume": 6.0}, {"date": "2024-02-06", "close": 806.2479, "volume": 4.0}, {"date": "2024-02-07", "close": 810.4239, "volume": 3.0}, {"date": "2024-02-08", "close": 784.7922, "volume": 19.0}, {"date": "2024-02-09", "close": 819.3518, "volume": 11.0}, {"date": "2024-02-12", "close": 806.9679, "volume": 2.0}, {"date": "2024-02-13", "close": 744.6166, "volume": 19.0}, {"date": "2024-02-14", "close": 826.4077, "volume": 20.0}, {"date": "2024-02-15", "close": 849.5915, "volume": 11.0}, {"date": "2024-02-16", "close": 834.6157, "volume": 102.0}, {"date": "2024-02-20", "close": 814.4559, "volume": 4.0}, {"date": "2024-02-21", "close": 820.9358, "volume": 57.0}, {"date": "2024-02-22", "close": 804.9519, "volume": 11.0}, {"date": "2024-02-23", "close": 830.7277, "volume": 8.0}, {"date": "2024-02-26", "close": 861.1114, "volume": 6.0}, {"date": "2024-02-27", "close": 892.5031, "volume": 19.0}, {"date": "2024-02-28", "close": 933.1107, "volume": 11.0}, {"date": "2024-02-29", "close": 964.7904, "volume": 18.0}, {"date": "2024-03-01", "close": 948.9505, "volume": 77.0}, {"date": "2024-03-04", "close": 935.9906, "volume": 8.0}, {"date": "2024-03-05", "close": 979.1902, "volume": 18.0}, {"date": "2024-03-06", "close": 979.1902, "volume": 7.0}, {"date": "2024-03-07", "close": 964.7904, "volume": 7.0}, {"date": "2024-03-08", "close": 978.3262, "volume": 27.0}, {"date": "2024-03-11", "close": 951.6865, "volume": 15.0}, {"date": "2024-03-12", "close": 919.8628, "volume": 17.0}, {"date": "2024-03-13", "close": 892.7911, "volume": 4.0}, {"date": "2024-03-14", "close": 915.2548, "volume": 10.0}, {"date": "2024-03-15", "close": 935.9906, "volume": 8.0}, {"date": "2024-03-18", "close": 869.7513, "volume": 11.0}, {"date": "2024-03-19", "close": 948.3025, "volume": 5.0}, {"date": "2024-03-20", "close": 864.1368, "volume": 20.0}, {"date": "2024-03-21", "close": 842.537, "volume": 7.0}, {"date": "2024-03-22", "close": 892.7911, "volume": 975.0}, {"date": "2024-03-25", "close": 734.3927, "volume": 2367.0}, {"date": "2024-03-26", "close": 705.5929, "volume": 189.0}, {"date": "2024-03-27", "close": 698.393, "volume": 246.0}, {"date": "2024-03-28", "close": 761.1764, "volume": 52.0}, {"date": "2024-04-01", "close": 711.3529, "volume": 80.0}, {"date": "2024-04-02", "close": 651.1615, "volume": 79.0}, {"date": "2024-04-03", "close": 701.417, "volume": 53.0}, {"date": "2024-04-04", "close": 730.7927, "volume": 37.0}, {"date": "2024-04-05", "close": 705.5929, "volume": 32.0}, {"date": "2024-04-08", "close": 681.1132, "volume": 28.0}, {"date": "2024-04-09", "close": 691.1931, "volume": 36.0}, {"date": "2024-04-10", "close": 678.5212, "volume": 22.0}, {"date": "2024-04-11", "close": 705.5929, "volume": 7.0}, {"date": "2024-04-12", "close": 719.9928, "volume": 10.0}, {"date": "2024-04-15", "close": 714.8089, "volume": 4.0}, {"date": "2024-04-16", "close": 719.9928, "volume": 15.0}, {"date": "2024-04-17", "close": 735.1846, "volume": 74.0}, {"date": "2024-04-18", "close": 698.105, "volume": 6.0}, {"date": "2024-04-19", "close": 710.1275, "volume": 4.0}, {"date": "2024-04-22", "close": 736.9126, "volume": 30.0}, {"date": "2024-04-23", "close": 721.4328, "volume": 13.0}, {"date": "2024-04-24", "close": 731.5127, "volume": 13.0}, {"date": "2024-04-25", "close": 718.5528, "volume": 3.0}, {"date": "2024-04-26", "close": 712.9369, "volume": 3.0}, {"date": "2024-04-29", "close": 696.953, "volume": 8.0}, {"date": "2024-04-30", "close": 718.5528, "volume": 7.0}, {"date": "2024-05-01", "close": 772.2643, "volume": 27.0}, {"date": "2024-05-02", "close": 759.7364, "volume": 68.0}, {"date": "2024-05-03", "close": 721.4328, "volume": 14.0}, {"date": "2024-05-06", "close": 692.6331, "volume": 47.0}, {"date": "2024-05-07", "close": 685.4331, "volume": 24.0}, {"date": "2024-05-08", "close": 701.561, "volume": 9.0}, {"date": "2024-05-09", "close": 730.6487, "volume": 8.0}, {"date": "2024-05-10", "close": 719.9928, "volume": 3.0}, {"date": "2024-05-13", "close": 705.5929, "volume": 11.0}, {"date": "2024-05-14", "close": 655.3374, "volume": 48.0}, {"date": "2024-05-15", "close": 659.5134, "volume": 10.0}, {"date": "2024-05-16", "close": 705.4475, "volume": 22.0}, {"date": "2024-05-17", "close": 712.0729, "volume": 30.0}, {"date": "2024-05-20", "close": 719.7048, "volume": 19.0}, {"date": "2024-05-21", "close": 678.2332, "volume": 23.0}, {"date": "2024-05-22", "close": 708.3289, "volume": 3.0}, {"date": "2024-05-23", "close": 682.4812, "volume": 12.0}, {"date": "2024-05-24", "close": 696.665, "volume": 6.0}, {"date": "2024-05-28", "close": 668.2973, "volume": 13.0}, {"date": "2024-05-29", "close": 669.3053, "volume": 37.0}, {"date": "2024-05-30", "close": 664.5534, "volume": 3.0}, {"date": "2024-05-31", "close": 667.0013, "volume": 14.0}, {"date": "2024-06-03", "close": 688.3131, "volume": 16.0}, {"date": "2024-06-04", "close": 659.5134, "volume": 50.0}, {"date": "2024-06-05", "close": 648.2815, "volume": 7.0}, {"date": "2024-06-06", "close": 619.1938, "volume": 20.0}, {"date": "2024-06-07", "close": 591.8341, "volume": 60.0}, {"date": "2024-06-10", "close": 600.474, "volume": 18.0}, {"date": "2024-06-11", "close": 633.5937, "volume": 13.0}, {"date": "2024-06-12", "close": 645.4015, "volume": 104.0}, {"date": "2024-06-13", "close": 661.6734, "volume": 49.0}, {"date": "2024-06-14", "close": 608.6819, "volume": 131.0}, {"date": "2024-06-17", "close": 626.3937, "volume": 998.0}, {"date": "2024-06-18", "close": 537.8706, "volume": 971.0}, {"date": "2024-06-20", "close": 506.5149, "volume": 94.0}, {"date": "2024-06-21", "close": 453.5955, "volume": 129.0}, {"date": "2024-06-24", "close": 435.5956, "volume": 146.0}, {"date": "2024-06-25", "close": 441.0136, "volume": 1284.0}, {"date": "2024-06-26", "close": 446.3955, "volume": 335.0}, {"date": "2024-06-27", "close": 440.9956, "volume": 104.0}, {"date": "2024-06-28", "close": 428.3957, "volume": 787.0}, {"date": "2024-07-01", "close": 397.796, "volume": 192.0}, {"date": "2024-07-02", "close": 395.996, "volume": 88.0}, {"date": "2024-07-03", "close": 435.5956, "volume": 102.0}, {"date": "2024-07-05", "close": 409.4959, "volume": 64.0}, {"date": "2024-07-08", "close": 428.3957, "volume": 110.0}, {"date": "2024-07-09", "close": 491.3951, "volume": 807.0}, {"date": "2024-07-10", "close": 493.6451, "volume": 298.0}, {"date": "2024-07-11", "close": 392.3961, "volume": 11259.0}, {"date": "2024-07-12", "close": 356.3964, "volume": 883.0}, {"date": "2024-07-15", "close": 320.3968, "volume": 346.0}, {"date": "2024-07-16", "close": 278.9972, "volume": 6430.0}, {"date": "2024-07-17", "close": 275.3972, "volume": 935.0}, {"date": "2024-07-18", "close": 438.2956, "volume": 120167.0}, {"date": "2024-07-19", "close": 329.3967, "volume": 5378.0}, {"date": "2024-07-22", "close": 277.1972, "volume": 3275.0}, {"date": "2024-07-23", "close": 469.7953, "volume": 333540.0}, {"date": "2024-07-24", "close": 385.1961, "volume": 8628.0}, {"date": "2024-07-25", "close": 629.9937, "volume": 174034.0}, {"date": "2024-07-26", "close": 574.1943, "volume": 7088.0}, {"date": "2024-07-29", "close": 671.3933, "volume": 36622.0}, {"date": "2024-07-30", "close": 593.9941, "volume": 4453.0}, {"date": "2024-07-31", "close": 460.7954, "volume": 6035.0}, {"date": "2024-08-01", "close": 440.9956, "volume": 2153.0}, {"date": "2024-08-02", "close": 394.1961, "volume": 1283.0}, {"date": "2024-08-05", "close": 314.9968, "volume": 1657.0}, {"date": "2024-08-06", "close": 334.7967, "volume": 1318.0}, {"date": "2024-08-07", "close": 424.7958, "volume": 96342.0}, {"date": "2024-08-08", "close": 370.7963, "volume": 3330.0}, {"date": "2024-08-09", "close": 413.9959, "volume": 3916.0}, {"date": "2024-08-12", "close": 392.3961, "volume": 1108.0}, {"date": "2024-08-13", "close": 352.7965, "volume": 1543.0}, {"date": "2024-08-14", "close": 352.7965, "volume": 353.0}, {"date": "2024-08-15", "close": 361.7964, "volume": 711.0}, {"date": "2024-08-16", "close": 341.9966, "volume": 454.0}, {"date": "2024-08-19", "close": 342.0146, "volume": 1310.0}, {"date": "2024-08-20", "close": 363.5964, "volume": 2442.0}, {"date": "2024-08-21", "close": 352.7965, "volume": 763.0}, {"date": "2024-08-22", "close": 334.7967, "volume": 2070.0}, {"date": "2024-08-23", "close": 334.7967, "volume": 866.0}, {"date": "2024-08-26", "close": 327.5967, "volume": 279.0}, {"date": "2024-08-27", "close": 307.7969, "volume": 443.0}, {"date": "2024-08-28", "close": 291.5971, "volume": 373.0}, {"date": "2024-08-29", "close": 309.5969, "volume": 230.0}, {"date": "2024-08-30", "close": 298.797, "volume": 169.0}, {"date": "2024-09-03", "close": 269.9973, "volume": 271.0}, {"date": "2024-09-04", "close": 271.7973, "volume": 217.0}, {"date": "2024-09-05", "close": 278.9972, "volume": 263.0}, {"date": "2024-09-06", "close": 268.1973, "volume": 224.0}, {"date": "2024-09-09", "close": 271.7973, "volume": 317.0}, {"date": "2024-09-10", "close": 262.7974, "volume": 264.0}, {"date": "2024-09-11", "close": 287.9971, "volume": 928.0}, {"date": "2024-09-12", "close": 277.1972, "volume": 130.0}, {"date": "2024-09-13", "close": 280.7972, "volume": 170.0}, {"date": "2024-09-16", "close": 295.197, "volume": 608.0}, {"date": "2024-09-17", "close": 307.7969, "volume": 809.0}, {"date": "2024-09-18", "close": 318.5968, "volume": 703.0}, {"date": "2024-09-19", "close": 314.9968, "volume": 528.0}, {"date": "2024-09-20", "close": 307.7969, "volume": 372.0}, {"date": "2024-09-23", "close": 295.197, "volume": 95.0}, {"date": "2024-09-24", "close": 278.9972, "volume": 262.0}, {"date": "2024-09-25", "close": 255.5974, "volume": 474.0}, {"date": "2024-09-26", "close": 259.1974, "volume": 360.0}, {"date": "2024-09-27", "close": 258.2974, "volume": 173.0}, {"date": "2024-09-30", "close": 259.1974, "volume": 207.0}, {"date": "2024-10-01", "close": 271.7973, "volume": 222.0}, {"date": "2024-10-02", "close": 255.5974, "volume": 250.0}, {"date": "2024-10-03", "close": 260.9974, "volume": 163.0}, {"date": "2024-10-04", "close": 253.7975, "volume": 88.0}, {"date": "2024-10-07", "close": 264.5974, "volume": 108.0}, {"date": "2024-10-08", "close": 257.3974, "volume": 78.0}, {"date": "2024-10-09", "close": 255.5974, "volume": 158.0}, {"date": "2024-10-10", "close": 266.3973, "volume": 78.0}, {"date": "2024-10-11", "close": 255.5974, "volume": 59.0}, {"date": "2024-10-14", "close": 232.1977, "volume": 254.0}, {"date": "2024-10-15", "close": 273.5973, "volume": 45173.0}, {"date": "2024-10-16", "close": 307.7969, "volume": 30630.0}, {"date": "2024-10-17", "close": 332.9967, "volume": 4312.0}, {"date": "2024-10-18", "close": 361.7964, "volume": 17630.0}, {"date": "2024-10-21", "close": 327.5967, "volume": 1527.0}, {"date": "2024-10-22", "close": 356.3964, "volume": 958.0}, {"date": "2024-10-23", "close": 322.1968, "volume": 763.0}, {"date": "2024-10-24", "close": 314.9968, "volume": 416.0}, {"date": "2024-10-25", "close": 300.597, "volume": 391.0}, {"date": "2024-10-28", "close": 300.597, "volume": 459.0}, {"date": "2024-10-29", "close": 305.9969, "volume": 650.0}, {"date": "2024-10-30", "close": 291.5971, "volume": 573.0}, {"date": "2024-10-31", "close": 289.7971, "volume": 234.0}, {"date": "2024-11-01", "close": 266.3973, "volume": 295.0}, {"date": "2024-11-04", "close": 260.9974, "volume": 347.0}, {"date": "2024-11-05", "close": 277.1972, "volume": 109.0}, {"date": "2024-11-06", "close": 273.5973, "volume": 100.0}, {"date": "2024-11-07", "close": 264.5974, "volume": 200.0}, {"date": "2024-11-08", "close": 269.9973, "volume": 143.0}, {"date": "2024-11-11", "close": 269.9973, "volume": 133.0}, {"date": "2024-11-12", "close": 260.9974, "volume": 180.0}, {"date": "2024-11-13", "close": 253.7975, "volume": 135.0}, {"date": "2024-11-14", "close": 248.3975, "volume": 75.0}, {"date": "2024-11-15", "close": 241.1976, "volume": 186.0}, {"date": "2024-11-18", "close": 248.3975, "volume": 270.0}, {"date": "2024-11-19", "close": 253.7975, "volume": 137.0}, {"date": "2024-11-20", "close": 251.9975, "volume": 247.0}, {"date": "2024-11-21", "close": 262.7974, "volume": 197.0}, {"date": "2024-11-22", "close": 246.5975, "volume": 94.0}, {"date": "2024-11-25", "close": 273.5973, "volume": 263.0}, {"date": "2024-11-26", "close": 273.5973, "volume": 32.0}, {"date": "2024-11-27", "close": 260.9974, "volume": 178.0}, {"date": "2024-11-29", "close": 257.3974, "volume": 41.0}, {"date": "2024-12-02", "close": 266.3973, "volume": 43.0}, {"date": "2024-12-03", "close": 253.7975, "volume": 92.0}, {"date": "2024-12-04", "close": 260.9974, "volume": 83.0}, {"date": "2024-12-05", "close": 259.1974, "volume": 217.0}, {"date": "2024-12-06", "close": 269.9973, "volume": 44.0}, {"date": "2024-12-09", "close": 271.7973, "volume": 451.0}, {"date": "2024-12-10", "close": 291.5971, "volume": 123.0}, {"date": "2024-12-11", "close": 284.3972, "volume": 142.0}, {"date": "2024-12-12", "close": 259.1974, "volume": 334.0}, {"date": "2024-12-13", "close": 264.5794, "volume": 245.0}, {"date": "2024-12-16", "close": 249.5315, "volume": 48.0}, {"date": "2024-12-17", "close": 239.3976, "volume": 206.0}, {"date": "2024-12-18", "close": 219.5978, "volume": 340.0}, {"date": "2024-12-19", "close": 253.7975, "volume": 1191.0}, {"date": "2024-12-20", "close": 278.9972, "volume": 1786.0}, {"date": "2024-12-23", "close": 282.5972, "volume": 353.0}, {"date": "2024-12-24", "close": 268.1973, "volume": 221.0}, {"date": "2024-12-26", "close": 299.427, "volume": 523.0}, {"date": "2024-12-27", "close": 300.597, "volume": 185.0}, {"date": "2024-12-30", "close": 273.5973, "volume": 318.0}, {"date": "2024-12-31", "close": 331.1967, "volume": 3240.0}, {"date": "2025-01-02", "close": 313.1969, "volume": 691.0}, {"date": "2025-01-03", "close": 305.9969, "volume": 313.0}, {"date": "2025-01-06", "close": 323.9968, "volume": 392.0}, {"date": "2025-01-07", "close": 307.7969, "volume": 166.0}, {"date": "2025-01-08", "close": 293.3971, "volume": 168.0}, {"date": "2025-01-10", "close": 281.6972, "volume": 214.0}, {"date": "2025-01-13", "close": 660.5934, "volume": 668120.0}, {"date": "2025-01-14", "close": 475.1952, "volume": 9932.0}, {"date": "2025-01-15", "close": 453.5955, "volume": 3089.0}, {"date": "2025-01-16", "close": 471.5953, "volume": 12453.0}, {"date": "2025-01-17", "close": 484.1952, "volume": 3228.0}, {"date": "2025-01-21", "close": 446.3955, "volume": 1287.0}, {"date": "2025-01-22", "close": 482.3952, "volume": 914.0}, {"date": "2025-01-23", "close": 491.3951, "volume": 676.0}, {"date": "2025-01-24", "close": 464.3954, "volume": 541.0}, {"date": "2025-01-27", "close": 442.7956, "volume": 565.0}, {"date": "2025-01-28", "close": 439.1956, "volume": 293.0}, {"date": "2025-01-29", "close": 421.1958, "volume": 187.0}, {"date": "2025-01-30", "close": 386.9961, "volume": 364.0}, {"date": "2025-01-31", "close": 403.196, "volume": 253.0}, {"date": "2025-02-03", "close": 392.3961, "volume": 929.0}, {"date": "2025-02-04", "close": 383.3962, "volume": 264.0}, {"date": "2025-02-05", "close": 395.996, "volume": 491.0}, {"date": "2025-02-06", "close": 361.7964, "volume": 566.0}, {"date": "2025-02-07", "close": 332.9967, "volume": 228.0}, {"date": "2025-02-10", "close": 334.7967, "volume": 318.0}, {"date": "2025-02-11", "close": 325.7967, "volume": 399.0}, {"date": "2025-02-12", "close": 307.7969, "volume": 341.0}, {"date": "2025-02-13", "close": 298.797, "volume": 391.0}, {"date": "2025-02-14", "close": 291.5971, "volume": 218.0}, {"date": "2025-02-18", "close": 287.9971, "volume": 268.0}, {"date": "2025-02-19", "close": 255.5974, "volume": 734.0}, {"date": "2025-02-20", "close": 242.9976, "volume": 291.0}, {"date": "2025-02-21", "close": 241.1976, "volume": 261.0}, {"date": "2025-02-24", "close": 221.3978, "volume": 489.0}, {"date": "2025-02-25", "close": 201.598, "volume": 507.0}, {"date": "2025-02-26", "close": 260.9974, "volume": 12933.0}, {"date": "2025-02-27", "close": 221.3978, "volume": 1309.0}, {"date": "2025-02-28", "close": 194.3981, "volume": 1434.0}, {"date": "2025-03-03", "close": 187.1981, "volume": 353.0}, {"date": "2025-03-04", "close": 184.4982, "volume": 478.0}, {"date": "2025-03-05", "close": 185.3981, "volume": 238.0}, {"date": "2025-03-06", "close": 183.5982, "volume": 105.0}, {"date": "2025-03-07", "close": 188.9981, "volume": 329.0}, {"date": "2025-03-10", "close": 177.8382, "volume": 169.0}, {"date": "2025-03-11", "close": 170.0983, "volume": 168.0}, {"date": "2025-03-12", "close": 176.5782, "volume": 327.0}, {"date": "2025-03-13", "close": 172.3483, "volume": 119.0}, {"date": "2025-03-14", "close": 174.5983, "volume": 129.0}, {"date": "2025-03-17", "close": 163.7984, "volume": 191.0}, {"date": "2025-03-18", "close": 155.6264, "volume": 172.0}, {"date": "2025-03-19", "close": 155.0684, "volume": 182.0}, {"date": "2025-03-20", "close": 161.2604, "volume": 29.0}, {"date": "2025-03-21", "close": 171.5563, "volume": 116.0}, {"date": "2025-03-24", "close": 172.9603, "volume": 1635.0}, {"date": "2025-03-25", "close": 170.9983, "volume": 316.0}, {"date": "2025-03-26", "close": 154.2765, "volume": 35221.0}, {"date": "2025-03-27", "close": 165.5983, "volume": 1445.0}, {"date": "2025-03-28", "close": 155.1584, "volume": 645.0}, {"date": "2025-03-31", "close": 135.7186, "volume": 386.0}, {"date": "2025-04-01", "close": 125.9987, "volume": 312.0}, {"date": "2025-04-02", "close": 130.7687, "volume": 229.0}, {"date": "2025-04-03", "close": 133.7387, "volume": 291.0}, {"date": "2025-04-04", "close": 127.9787, "volume": 192.0}, {"date": "2025-04-07", "close": 129.5447, "volume": 147.0}, {"date": "2025-04-08", "close": 146.1225, "volume": 17524.0}, {"date": "2025-04-09", "close": 107.6389, "volume": 5614.0}, {"date": "2025-04-10", "close": 107.9989, "volume": 540.0}, {"date": "2025-04-11", "close": 112.7149, "volume": 96.0}, {"date": "2025-04-14", "close": 122.3988, "volume": 281.0}, {"date": "2025-04-15", "close": 129.5987, "volume": 300.0}, {"date": "2025-04-16", "close": 120.9003, "volume": 302.0}, {"date": "2025-04-17", "close": 121.8588, "volume": 264.0}, {"date": "2025-04-21", "close": 124.2168, "volume": 402.0}, {"date": "2025-04-22", "close": 118.6188, "volume": 20.0}, {"date": "2025-04-23", "close": 129.4187, "volume": 313.0}, {"date": "2025-04-24", "close": 129.5087, "volume": 398.0}, {"date": "2025-04-25", "close": 131.8937, "volume": 321.0}, {"date": "2025-04-28", "close": 125.6387, "volume": 97.0}, {"date": "2025-04-29", "close": 125.6387, "volume": 130.0}, {"date": "2025-04-30", "close": 127.7987, "volume": 325.0}, {"date": "2025-05-01", "close": 124.1988, "volume": 72.0}, {"date": "2025-05-02", "close": 124.1988, "volume": 207.0}, {"date": "2025-05-05", "close": 129.0227, "volume": 103.0}, {"date": "2025-05-06", "close": 131.7227, "volume": 246.0}, {"date": "2025-05-07", "close": 128.5727, "volume": 128.0}, {"date": "2025-05-08", "close": 140.3986, "volume": 540.0}, {"date": "2025-05-09", "close": 138.7786, "volume": 128.0}, {"date": "2025-05-12", "close": 142.6486, "volume": 190.0}, {"date": "2025-05-13", "close": 140.3986, "volume": 65.0}, {"date": "2025-05-14", "close": 156.5857, "volume": 347.0}, {"date": "2025-05-15", "close": 152.9652, "volume": 116.0}, {"date": "2025-05-16", "close": 149.4885, "volume": 121.0}, {"date": "2025-05-19", "close": 146.6985, "volume": 41.0}, {"date": "2025-05-20", "close": 141.3438, "volume": 93.0}, {"date": "2025-05-21", "close": 140.4526, "volume": 72.0}, {"date": "2025-05-22", "close": 139.9666, "volume": 151.0}, {"date": "2025-05-23", "close": 138.6886, "volume": 91.0}, {"date": "2025-05-27", "close": 150.2625, "volume": 81.0}, {"date": "2025-05-28", "close": 143.9984, "volume": 94.0}, {"date": "2025-05-29", "close": 142.1986, "volume": 135.0}, {"date": "2025-05-30", "close": 137.3206, "volume": 164.0}, {"date": "2025-06-02", "close": 140.9206, "volume": 130.0}, {"date": "2025-06-03", "close": 143.9806, "volume": 55.0}, {"date": "2025-06-04", "close": 140.3626, "volume": 168.0}, {"date": "2025-06-05", "close": 135.6466, "volume": 233.0}, {"date": "2025-06-06", "close": 130.0588, "volume": 115.0}, {"date": "2025-06-09", "close": 130.0849, "volume": 112.0}, {"date": "2025-06-10", "close": 132.5595, "volume": 297.0}, {"date": "2025-06-11", "close": 133.1627, "volume": 1165.0}, {"date": "2025-06-12", "close": 127.2587, "volume": 439.0}, {"date": "2025-06-13", "close": 118.3128, "volume": 381.0}, {"date": "2025-06-16", "close": 112.5169, "volume": 60988.0}, {"date": "2025-06-17", "close": 188.9981, "volume": 300834.0}, {"date": "2025-06-18", "close": 194.3981, "volume": 11245.0}, {"date": "2025-06-20", "close": 206.9979, "volume": 7573.0}, {"date": "2025-06-23", "close": 188.9981, "volume": 2589.0}, {"date": "2025-06-24", "close": 215.9978, "volume": 3048.0}, {"date": "2025-06-25", "close": 190.7981, "volume": 1549.0}, {"date": "2025-06-26", "close": 178.1982, "volume": 987.0}, {"date": "2025-06-27", "close": 178.1802, "volume": 845.0}, {"date": "2025-06-30", "close": 161.2604, "volume": 1227.0}, {"date": "2025-07-01", "close": 157.9124, "volume": 344.0}, {"date": "2025-07-02", "close": 161.7824, "volume": 257.0}, {"date": "2025-07-03", "close": 159.8924, "volume": 253.0}, {"date": "2025-07-07", "close": 148.9485, "volume": 517.0}, {"date": "2025-07-08", "close": 142.1986, "volume": 531.0}, {"date": "2025-07-09", "close": 136.0966, "volume": 6023.0}, {"date": "2025-07-10", "close": 140.2186, "volume": 824.0}, {"date": "2025-07-11", "close": 134.6387, "volume": 1046.0}, {"date": "2025-07-14", "close": 122.0388, "volume": 2573.0}, {"date": "2025-07-15", "close": 122.2188, "volume": 999.0}, {"date": "2025-07-16", "close": 113.4169, "volume": 1768.0}, {"date": "2025-07-17", "close": 110.3749, "volume": 1366.0}, {"date": "2025-07-18", "close": 110.6629, "volume": 677.0}, {"date": "2025-07-21", "close": 130.6787, "volume": 1493.0}, {"date": "2025-07-22", "close": 127.8347, "volume": 742.0}, {"date": "2025-07-23", "close": 125.9987, "volume": 553.0}, {"date": "2025-07-24", "close": 135.2326, "volume": 2077.0}, {"date": "2025-07-25", "close": 134.9986, "volume": 1398.0}, {"date": "2025-07-28", "close": 133.3967, "volume": 21169.0}, {"date": "2025-07-29", "close": 179.9262, "volume": 565222.0}, {"date": "2025-07-30", "close": 140.9026, "volume": 31268.0}, {"date": "2025-07-31", "close": 107.8729, "volume": 12201.0}, {"date": "2025-08-01", "close": 113.3989, "volume": 22616.0}, {"date": "2025-08-04", "close": 109.7989, "volume": 3592.0}, {"date": "2025-08-05", "close": 104.399, "volume": 6149.0}, {"date": "2025-08-06", "close": 94.8591, "volume": 4281.0}, {"date": "2025-08-07", "close": 100.079, "volume": 2289.0}, {"date": "2025-08-08", "close": 89.9991, "volume": 4192.0}, {"date": "2025-08-11", "close": 102.491, "volume": 6842.0}, {"date": "2025-08-12", "close": 98.999, "volume": 2285.0}, {"date": "2025-08-13", "close": 87.0831, "volume": 4596.0}, {"date": "2025-08-14", "close": 81.4852, "volume": 3372.0}, {"date": "2025-08-15", "close": 83.1232, "volume": 3617.0}, {"date": "2025-08-18", "close": 80.1632, "volume": 12903.0}, {"date": "2025-08-19", "close": 67.9227, "volume": 5737.0}, {"date": "2025-08-20", "close": 65.2826, "volume": 3041.0}, {"date": "2025-08-21", "close": 63.8426, "volume": 3301.0}, {"date": "2025-08-22", "close": 69.2428, "volume": 3013.0}, {"date": "2025-08-25", "close": 67.4427, "volume": 4171.0}, {"date": "2025-08-26", "close": 69.1228, "volume": 32026.0}, {"date": "2025-08-27", "close": 71.4029, "volume": 94192.0}, {"date": "2025-08-28", "close": 68.1627, "volume": 7609.0}, {"date": "2025-08-29", "close": 69.1228, "volume": 3555.0}, {"date": "2025-09-02", "close": 59.6424, "volume": 6255.0}, {"date": "2025-09-03", "close": 57.6023, "volume": 3817.0}, {"date": "2025-09-04", "close": 56.8823, "volume": 1615.0}, {"date": "2025-09-05", "close": 56.5223, "volume": 1642.0}, {"date": "2025-09-08", "close": 55.8022, "volume": 2763.0}, {"date": "2025-09-09", "close": 55.6822, "volume": 3693.0}, {"date": "2025-09-10", "close": 54.9622, "volume": 1254.0}, {"date": "2025-09-11", "close": 63.2425, "volume": 18791.0}, {"date": "2025-09-12", "close": 63.4825, "volume": 4246.0}, {"date": "2025-09-15", "close": 65.3426, "volume": 255147.0}, {"date": "2025-09-16", "close": 68.2827, "volume": 22251.0}, {"date": "2025-09-17", "close": 66.6627, "volume": 10157.0}, {"date": "2025-09-18", "close": 54.7222, "volume": 114796.0}, {"date": "2025-09-19", "close": 51.8421, "volume": 7993.0}, {"date": "2025-09-22", "close": 50.342, "volume": 6376.0}, {"date": "2025-09-23", "close": 51.3021, "volume": 3074.0}, {"date": "2025-09-24", "close": 49.082, "volume": 6880.0}, {"date": "2025-09-25", "close": 47.4019, "volume": 7137.0}, {"date": "2025-09-26", "close": 45.7218, "volume": 10744.0}, {"date": "2025-09-29", "close": 45.6018, "volume": 5095.0}, {"date": "2025-09-30", "close": 44.0418, "volume": 14807.0}, {"date": "2025-10-01", "close": 45.6018, "volume": 24501.0}, {"date": "2025-10-02", "close": 49.802, "volume": 5320.0}, {"date": "2025-10-03", "close": 46.6819, "volume": 5357.0}, {"date": "2025-10-06", "close": 47.1619, "volume": 12327.0}, {"date": "2025-10-07", "close": 54.2422, "volume": 106355.0}, {"date": "2025-10-08", "close": 49.442, "volume": 80005.0}, {"date": "2025-10-09", "close": 52.3221, "volume": 16704.0}, {"date": "2025-10-10", "close": 48.962, "volume": 22341.0}, {"date": "2025-10-13", "close": 47.5219, "volume": 43983.0}, {"date": "2025-10-14", "close": 50.102, "volume": 24195.0}, {"date": "2025-10-15", "close": 55.2022, "volume": 28881.0}, {"date": "2025-10-16", "close": 51.002, "volume": 21148.0}, {"date": "2025-10-17", "close": 49.322, "volume": 5830.0}, {"date": "2025-10-20", "close": 48.6019, "volume": 6507.0}, {"date": "2025-10-21", "close": 45.3618, "volume": 22700.0}, {"date": "2025-10-22", "close": 44.0418, "volume": 15211.0}, {"date": "2025-10-23", "close": 45.1218, "volume": 4321.0}, {"date": "2025-10-24", "close": 47.2819, "volume": 4764.0}, {"date": "2025-10-27", "close": 45.9618, "volume": 3971.0}, {"date": "2025-10-28", "close": 44.7018, "volume": 2397.0}, {"date": "2025-10-29", "close": 46.2018, "volume": 10130.0}, {"date": "2025-10-30", "close": 46.0818, "volume": 2967.0}, {"date": "2025-10-31", "close": 46.6819, "volume": 1591.0}, {"date": "2025-11-03", "close": 43.4417, "volume": 5120.0}, {"date": "2025-11-04", "close": 38.4015, "volume": 7319.0}, {"date": "2025-11-05", "close": 36.1214, "volume": 7911.0}, {"date": "2025-11-06", "close": 33.8414, "volume": 8332.0}, {"date": "2025-11-07", "close": 29.2812, "volume": 22818.0}, {"date": "2025-11-10", "close": 24.001, "volume": 257557.0}, {"date": "2025-11-11", "close": 11.7605, "volume": 488762.0}, {"date": "2025-11-12", "close": 13.8006, "volume": 6401602.0}, {"date": "2025-11-13", "close": 14.5206, "volume": 492190.0}, {"date": "2025-11-14", "close": 14.4006, "volume": 188548.0}, {"date": "2025-11-17", "close": 11.0296, "volume": 144413.0}, {"date": "2025-11-18", "close": 10.2844, "volume": 98393.0}, {"date": "2025-11-19", "close": 9.4288, "volume": 128666.0}, {"date": "2025-11-20", "close": 8.9944, "volume": 60491.0}, {"date": "2025-11-21", "close": 10.4404, "volume": 78861.0}, {"date": "2025-11-24", "close": 11.3429, "volume": 58533.0}, {"date": "2025-11-25", "close": 10.5928, "volume": 33375.0}, {"date": "2025-11-26", "close": 11.1004, "volume": 28126.0}, {"date": "2025-11-28", "close": 11.2805, "volume": 23111.0}, {"date": "2025-12-01", "close": 10.444, "volume": 22582.0}, {"date": "2025-12-02", "close": 10.2652, "volume": 14568.0}, {"date": "2025-12-03", "close": 10.3144, "volume": 20507.0}, {"date": "2025-12-04", "close": 10.4464, "volume": 49052.0}, {"date": "2025-12-05", "close": 9.9004, "volume": 48843.0}, {"date": "2025-12-08", "close": 9.9604, "volume": 34853.0}, {"date": "2025-12-09", "close": 9.97, "volume": 15082.0}, {"date": "2025-12-10", "close": 10.4164, "volume": 27862.0}, {"date": "2025-12-11", "close": 9.718, "volume": 33494.0}, {"date": "2025-12-12", "close": 9.3604, "volume": 10790.0}, {"date": "2025-12-15", "close": 9.3604, "volume": 55790.0}, {"date": "2025-12-16", "close": 8.6043, "volume": 25844.0}, {"date": "2025-12-17", "close": 7.8363, "volume": 34961.0}, {"date": "2025-12-18", "close": 8.0535, "volume": 29704.0}, {"date": "2025-12-19", "close": 8.2215, "volume": 18827.0}, {"date": "2025-12-22", "close": 8.0019, "volume": 22047.0}, {"date": "2025-12-23", "close": 7.8267, "volume": 24892.0}, {"date": "2025-12-24", "close": 7.6323, "volume": 9290.0}, {"date": "2025-12-26", "close": 7.8879, "volume": 8232.0}, {"date": "2025-12-29", "close": 7.6803, "volume": 16752.0}, {"date": "2025-12-30", "close": 7.7715, "volume": 15717.0}, {"date": "2025-12-31", "close": 7.7859, "volume": 5871.0}, {"date": "2026-01-02", "close": 7.8243, "volume": 44700.0}, {"date": "2026-01-05", "close": 6.4203, "volume": 112122.0}, {"date": "2026-01-06", "close": 7.8003, "volume": 59828.0}, {"date": "2026-01-07", "close": 10.0804, "volume": 503781.0}, {"date": "2026-01-08", "close": 9.2404, "volume": 23506.0}, {"date": "2026-01-09", "close": 9.838, "volume": 25443.0}, {"date": "2026-01-12", "close": 9.7804, "volume": 10975.0}, {"date": "2026-01-13", "close": 15.0006, "volume": 9067212.0}, {"date": "2026-01-14", "close": 10.4404, "volume": 340967.0}, {"date": "2026-01-15", "close": 11.5469, "volume": 137047.0}, {"date": "2026-01-16", "close": 10.9192, "volume": 38525.0}, {"date": "2026-01-20", "close": 9.784, "volume": 47052.0}, {"date": "2026-01-21", "close": 8.5563, "volume": 38335.0}, {"date": "2026-01-22", "close": 9.0064, "volume": 25514.0}, {"date": "2026-01-23", "close": 9.3604, "volume": 26719.0}, {"date": "2026-01-26", "close": 9.6364, "volume": 69661.0}, {"date": "2026-01-27", "close": 9.9304, "volume": 30881.0}, {"date": "2026-01-28", "close": 10.366, "volume": 22132.0}, {"date": "2026-01-29", "close": 9.9484, "volume": 10935.0}, {"date": "2026-01-30", "close": 9.2512, "volume": 13716.0}, {"date": "2026-02-02", "close": 8.6391, "volume": 29952.0}, {"date": "2026-02-03", "close": 8.1843, "volume": 10831.0}, {"date": "2026-02-04", "close": 7.5603, "volume": 17613.0}, {"date": "2026-02-05", "close": 7.4403, "volume": 21449.0}, {"date": "2026-02-06", "close": 9.3592, "volume": 51479.0}, {"date": "2026-02-09", "close": 9.2404, "volume": 9629.0}, {"date": "2026-02-10", "close": 8.9776, "volume": 37591.0}, {"date": "2026-02-11", "close": 8.7123, "volume": 22520.0}, {"date": "2026-02-12", "close": 9.0016, "volume": 10468.0}, {"date": "2026-02-13", "close": 8.866, "volume": 6603.0}, {"date": "2026-02-17", "close": 8.9992, "volume": 5105.0}, {"date": "2026-02-18", "close": 9.118, "volume": 3044.0}, {"date": "2026-02-19", "close": 9.5812, "volume": 17449.0}, {"date": "2026-02-20", "close": 8.9068, "volume": 7931.0}, {"date": "2026-02-23", "close": 8.4147, "volume": 9279.0}, {"date": "2026-02-24", "close": 8.4963, "volume": 4467.0}, {"date": "2026-02-25", "close": 8.1843, "volume": 8615.0}, {"date": "2026-02-26", "close": 8.1963, "volume": 5706.0}, {"date": "2026-02-27", "close": 8.1723, "volume": 6155.0}, {"date": "2026-03-02", "close": 7.9323, "volume": 3387.0}, {"date": "2026-03-03", "close": 7.9215, "volume": 12554.0}, {"date": "2026-03-04", "close": 7.8843, "volume": 5352.0}, {"date": "2026-03-05", "close": 6.9903, "volume": 31221.0}, {"date": "2026-03-06", "close": 7.5819, "volume": 13886.0}, {"date": "2026-03-09", "close": 8.6101, "volume": 46409.0}, {"date": "2026-03-10", "close": 8.26, "volume": 30826.0}, {"date": "2026-03-11", "close": 7.86, "volume": 268274.0}, {"date": "2026-03-12", "close": 7.49, "volume": 15848.0}, {"date": "2026-03-13", "close": 7.62, "volume": 20987.0}, {"date": "2026-03-16", "close": 8.01, "volume": 10658.0}, {"date": "2026-03-17", "close": 8.08, "volume": 12707.0}, {"date": "2026-03-18", "close": 7.95, "volume": 12440.0}, {"date": "2026-03-19", "close": 7.99, "volume": 12826.0}, {"date": "2026-03-20", "close": 7.47, "volume": 16922.0}, {"date": "2026-03-23", "close": 7.47, "volume": 6281.0}, {"date": "2026-03-24", "close": 7.27, "volume": 5247.0}, {"date": "2026-03-25", "close": 7.35, "volume": 6648.0}, {"date": "2026-03-26", "close": 7.025, "volume": 18301.0}, {"date": "2026-03-27", "close": 6.3, "volume": 12310.0}, {"date": "2026-03-30", "close": 6.76, "volume": 87409.0}, {"date": "2026-03-31", "close": 6.5306, "volume": 38826.0}, {"date": "2026-04-01", "close": 6.32, "volume": 19565.0}, {"date": "2026-04-02", "close": 5.8, "volume": 14816.0}, {"date": "2026-04-06", "close": 5.89, "volume": 12097.0}, {"date": "2026-04-07", "close": 5.845, "volume": 280856.0}, {"date": "2026-04-08", "close": 5.63, "volume": 31709.0}, {"date": "2026-04-09", "close": 6.0, "volume": 13492.0}, {"date": "2026-04-10", "close": 5.84, "volume": 10048.0}, {"date": "2026-04-13", "close": 6.07, "volume": 11524.0}, {"date": "2026-04-14", "close": 6.2, "volume": 6800.0}, {"date": "2026-04-15", "close": 6.21, "volume": 5590.0}, {"date": "2026-04-16", "close": 5.87, "volume": 18037.0}, {"date": "2026-04-17", "close": 5.81, "volume": 35300.0}, {"date": "2026-04-20", "close": 5.89, "volume": 4764.0}, {"date": "2026-04-21", "close": 5.84, "volume": 2496.0}, {"date": "2026-04-22", "close": 5.41, "volume": 23844.0}, {"date": "2026-04-23", "close": 5.42, "volume": 6596.0}, {"date": "2026-04-24", "close": 5.425, "volume": 8268.0}, {"date": "2026-04-27", "close": 5.51, "volume": 16857.0}, {"date": "2026-04-28", "close": 5.475, "volume": 14151.0}, {"date": "2026-04-29", "close": 5.54, "volume": 10659.0}, {"date": "2026-04-30", "close": 6.05, "volume": 6548.0}, {"date": "2026-05-01", "close": 5.9, "volume": 4271.0}, {"date": "2026-05-04", "close": 5.895, "volume": 6063.0}, {"date": "2026-05-05", "close": 5.84, "volume": 10689.0}, {"date": "2026-05-06", "close": 6.01, "volume": 11495.0}, {"date": "2026-05-07", "close": 5.74, "volume": 2192.0}, {"date": "2026-05-08", "close": 5.72, "volume": 6877.0}, {"date": "2026-05-11", "close": 5.44, "volume": 9601.0}, {"date": "2026-05-12", "close": 5.15, "volume": 9920.0}, {"date": "2026-05-13", "close": 4.82, "volume": 14337.0}, {"date": "2026-05-14", "close": 4.52, "volume": 10971.0}, {"date": "2026-05-15", "close": 4.41, "volume": 6084.0}, {"date": "2026-05-18", "close": 4.65, "volume": 13083.0}, {"date": "2026-05-19", "close": 5.3, "volume": 20461.0}, {"date": "2026-05-20", "close": 5.56, "volume": 3773.0}, {"date": "2026-05-21", "close": 6.43, "volume": 27484.0}, {"date": "2026-05-22", "close": 7.3, "volume": 10777.0}, {"date": "2026-05-26", "close": 7.63, "volume": 24722.0}, {"date": "2026-05-27", "close": 8.05, "volume": 9100.0}, {"date": "2026-05-28", "close": 7.91, "volume": 10885.0}, {"date": "2026-05-29", "close": 8.92, "volume": 16097.0}, {"date": "2026-06-01", "close": 8.36, "volume": 40230.0}, {"date": "2026-06-02", "close": 8.61, "volume": 21067.0}, {"date": "2026-06-03", "close": 7.97, "volume": 24768.0}, {"date": "2026-06-04", "close": 6.71, "volume": 25809.0}, {"date": "2026-06-05", "close": 6.61, "volume": 22084.0}, {"date": "2026-06-08", "close": 6.25, "volume": 10854.0}, {"date": "2026-06-09", "close": 5.51, "volume": 17503.0}, {"date": "2026-06-10", "close": 5.59, "volume": 21463.0}, {"date": "2026-06-11", "close": 5.9, "volume": 8134.0}, {"date": "2026-06-12", "close": 6.01, "volume": 14050.0}, {"date": "2026-06-15", "close": 6.1001, "volume": 3958.0}, {"date": "2026-06-16", "close": 5.88, "volume": 4331.0}, {"date": "2026-06-17", "close": 5.95, "volume": 18283.0}, {"date": "2026-06-18", "close": 6.07, "volume": 6118.0}, {"date": "2026-06-22", "close": 6.3, "volume": 8831.0}, {"date": "2026-06-23", "close": 6.0, "volume": 2878.0}, {"date": "2026-06-24", "close": 6.11, "volume": 3752.0}, {"date": "2026-06-25", "close": 5.918, "volume": 1780.0}, {"date": "2026-06-26", "close": 5.518, "volume": 5227.0}, {"date": "2026-06-29", "close": 9.59, "volume": 12829510.0}, {"date": "2026-06-30", "close": 7.19, "volume": 286640.0}, {"date": "2026-07-01", "close": 7.62, "volume": 165968.0}, {"date": "2026-07-02", "close": 7.31, "volume": 84756.0}, {"date": "2026-07-06", "close": 7.25, "volume": 43618.0}, {"date": "2026-07-07", "close": 7.02, "volume": 11765.0}, {"date": "2026-07-08", "close": 5.75, "volume": 46486.0}, {"date": "2026-07-09", "close": 6.265, "volume": 33353.0}, {"date": "2026-07-10", "close": 5.91, "volume": 19061.0}, {"date": "2026-07-13", "close": 5.84, "volume": 18861.0}, {"date": "2026-07-14", "close": 5.75, "volume": 21433.0}, {"date": "2026-07-15", "close": 6.18, "volume": 13099.0}, {"date": "2026-07-16", "close": 5.99, "volume": 13184.0}, {"date": "2026-07-17", "close": 5.61, "volume": 14250.0}, {"date": "2026-07-20", "close": 5.305, "volume": 20468.0}, {"date": "2026-07-21", "close": 4.92, "volume": 14592.0}, {"date": "2026-07-22", "close": 4.95, "volume": 24127.0}, {"date": "2026-07-23", "close": 4.94, "volume": 13141.0}, {"date": "2026-07-24", "close": 5.04, "volume": 9667.0}, {"date": "2026-07-27", "close": 3.74, "volume": 1088494.0}, {"date": "2026-07-28", "close": 4.04, "volume": 88237.0}, {"date": "2026-07-29", "close": 4.03, "volume": 49138.0}, {"date": "2026-07-30", "close": 3.92, "volume": 32355.0}, {"date": "2026-07-31", "close": 4.11, "volume": 16247.0}, {"date": "2026-08-03", "close": 4.34, "volume": 28890.0}, {"date": "2026-08-04", "close": 4.37, "volume": 35775.0}, {"date": "2026-08-05", "close": 4.19, "volume": 15505.0}, {"date": "2026-08-06", "close": 4.06, "volume": 128918.0}, {"date": "2026-08-07", "close": 3.93, "volume": 11755.0}, {"date": "2026-08-10", "close": 3.83, "volume": 8687.0}, {"date": "2026-08-11", "close": 3.87, "volume": 47288.0}, {"date": "2026-08-12", "close": 3.6, "volume": 24312.0}, {"date": "2026-08-13", "close": 3.53, "volume": 31469.0}, {"date": "2026-08-14", "close": 3.58, "volume": 13271.0}, {"date": "2026-08-17", "close": 3.52, "volume": 19480.0}, {"date": "2026-08-18", "close": 3.67, "volume": 26577.0}, {"date": "2026-08-19", "close": 3.41, "volume": 39249.0}, {"date": "2026-08-20", "close": 3.28, "volume": 18422.0}, {"date": "2026-08-21", "close": 3.2, "volume": 15214.0}, {"date": "2026-08-24", "close": 3.11, "volume": 8299.0}, {"date": "2026-08-25", "close": 2.98, "volume": 15476.0}, {"date": "2026-08-26", "close": 3.01, "volume": 21647.0}, {"date": "2026-08-27", "close": 2.97, "volume": 17879.0}, {"date": "2026-08-28", "close": 2.9, "volume": 33351.0}, {"date": "2026-08-31", "close": 3.05, "volume": 12450.0}, {"date": "2026-09-01", "close": 3.06, "volume": 35603.0}, {"date": "2026-09-02", "close": 2.98, "volume": 9731.0}, {"date": "2026-09-03", "close": 2.88, "volume": 11024.0}, {"date": "2026-09-04", "close": 2.69, "volume": 26944.0}, {"date": "2026-09-08", "close": 2.63, "volume": 34146.0}, {"date": "2026-09-09", "close": 2.76, "volume": 46709.0}, {"date": "2026-09-10", "close": 2.73, "volume": 19476.0}, {"date": "2026-09-11", "close": 2.67, "volume": 25742.0}, {"date": "2026-09-14", "close": 2.71, "volume": 41052.0}, {"date": "2026-09-15", "close": 2.71, "volume": 145542.0}, {"date": "2026-09-16", "close": 2.89, "volume": 25931.0}, {"date": "2026-09-17", "close": 2.83, "volume": 21564.0}, {"date": "2026-09-18", "close": 2.78, "volume": 29324.0}, {"date": "2026-09-21", "close": 2.56, "volume": 94274.0}, {"date": "2026-09-22", "close": 3.1, "volume": 105250200.0}, {"date": "2026-09-23", "close": 3.85, "volume": 26772480.0}, {"date": "2026-09-24", "close": 3.11, "volume": 1391125.0}, {"date": "2026-09-25", "close": 3.09, "volume": 441755.0}, {"date": "2026-09-28", "close": 2.31, "volume": 549739.0}, {"date": "2026-09-29", "close": 2.13, "volume": 712322.0}, {"date": "2026-09-30", "close": 1.97, "volume": 238032.0}, {"date": "2026-10-01", "close": 1.855, "volume": 169452.0}, {"date": "2026-10-02", "close": 1.77, "volume": 255622.0}, {"date": "2026-10-05", "close": 1.67, "volume": 108013.0}, {"date": "2026-10-06", "close": 1.55, "volume": 128766.0}, {"date": "2026-10-07", "close": 1.61, "volume": 84325.0}, {"date": "2026-10-08", "close": 1.52, "volume": 122601.0}, {"date": "2026-10-09", "close": 1.47, "volume": 43772.0}, {"date": "2026-10-12", "close": 1.43, "volume": 59045.0}, {"date": "2026-10-13", "close": 1.24, "volume": 167666.0}, {"date": "2026-10-14", "close": 1.17, "volume": 89864.0}, {"date": "2026-10-15", "close": 1.23, "volume": 90315.0}, {"date": "2026-10-16", "close": 1.17, "volume": 38094.0}, {"date": "2026-10-19", "close": 1.17, "volume": 58128.0}, {"date": "2026-10-20", "close": 1.135, "volume": 32679.0}, {"date": "2026-10-21", "close": 1.07, "volume": 76073.0}, {"date": "2026-10-22", "close": 1.03, "volume": 32101.0}, {"date": "2026-10-23", "close": 0.97, "volume": 37598.0}, {"date": "2026-10-26", "close": 0.9204, "volume": 49682.0}, {"date": "2026-10-27", "close": 1.03, "volume": 40535.0}, {"date": "2026-10-28", "close": 1.1, "volume": 66857.0}, {"date": "2026-10-29", "close": 1.23, "volume": 56605.0}, {"date": "2026-10-30", "close": 1.07, "volume": 117136.0}], "refreshing": true}