{"ticker": "DVLT", "overview": {"cik": "1682149", "ticker": "DVLT", "name": "Datavault AI Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363594", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-100304", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098835", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001628280-26-058013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098591", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098494", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001104659-26-098427", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098006", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001104659-26-097054", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-12", "title": "Shelf registration", "accession": "0001104659-26-094850", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091229", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "FORM 8-K/A", "accession": "0001104659-26-088890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088661", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085856", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083207", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078812", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078292", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078289", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078284", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078283", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078280", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078278", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078271", "price_sensitive": false}]}, "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": "DVLT", "has_prices": true, "as_of": "2026-09-18", "last": 0.1537, "prev_close": 0.1649, "change": -0.011199999999999988, "change_pct": -0.06791995148574886, "session_volume": 84513930.0, "vwap_5": 0.16579969654813484, "vwap_20": 0.20627533817653798, "vwap_60": 0.2728913877916593, "vwap_250": 0.9871876077778451, "high_52w": 2.55, "low_52w": 0.1537, "avg_volume_20": 58941552.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-363607", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. moves to a 17.2% activist stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001193125-26-363607-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0001104659-26-100304", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. moves to a 5.3% passive stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001104659-26-100304-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-363594", "src": "INSIDERS", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Scilex Holding Co", "who_key": "Scilex Holding Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 15755000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on DVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820190/000119312526363594/0001193125-26-363594-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001104659-26-099798", "src": "INSIDERS", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Brett Moyer", "who_key": "MOYER BRETT", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on DVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/000110465926099798/0001104659-26-099798-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "13DG-0001104659-26-069623", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. takes a 6.5% passive stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001104659-26-069623-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-04-23", "mins": 278869}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-363607", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. moves to a 17.2% activist stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001193125-26-363607-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0001104659-26-100304", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. moves to a 5.3% passive stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001104659-26-100304-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0001104659-26-069623", "src": "13DG", "ticker": "DVLT", "cik": "1682149", "company": "Datavault AI Inc.", "company_raw": "Datavault AI Inc.", "who": "Datavault AI Inc.", "who_key": "Datavault AI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Datavault AI Inc. takes a 6.5% passive stake in DVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1682149/0001104659-26-069623-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-04-23", "mins": 278869}], "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": "Datavault AI Inc. - Common Stock", "new_value": "Datavault AI Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682149", "applied": 1, "detected_at": "2026-09-11T14:35:13.977244"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363594", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-100304", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098835", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001628280-26-058013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098591", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098494", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001104659-26-098427", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098006", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001104659-26-097054", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-12", "title": "Shelf registration", "accession": "0001104659-26-094850", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091229", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "FORM 8-K/A", "accession": "0001104659-26-088890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088661", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085856", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083207", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078812", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078292", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078289", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078284", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078283", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078280", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078278", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078271", "price_sensitive": false}], "performance": {"ticker": "DVLT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-27", "close": 1409205.3975, "volume": null}, {"date": "2018-07-30", "close": 1323118.4409, "volume": null}, {"date": "2018-07-31", "close": 1424287.8563, "volume": null}, {"date": "2018-08-01", "close": 1349325.3375, "volume": null}, {"date": "2018-08-02", "close": 1412293.8533, "volume": null}, {"date": "2018-08-03", "close": 1415292.354, "volume": null}, {"date": "2018-08-06", "close": 1418290.8548, "volume": null}, {"date": "2018-08-07", "close": 1415292.354, "volume": null}, {"date": "2018-08-08", "close": 1466266.8668, "volume": null}, {"date": "2018-08-09", "close": 1433283.3585, "volume": null}, {"date": "2018-08-10", "close": 1367316.342, "volume": null}, {"date": "2018-08-13", "close": 1349625.1876, "volume": null}, {"date": "2018-08-14", "close": 1421289.3555, "volume": null}, {"date": "2018-08-15", "close": 1421289.3555, "volume": null}, {"date": "2018-08-16", "close": 1424287.8563, "volume": null}, {"date": "2018-08-17", "close": 1454272.8638, "volume": null}, {"date": "2018-08-20", "close": 1454242.8787, "volume": null}, {"date": "2018-08-21", "close": 1424287.8563, "volume": null}, {"date": "2018-08-22", "close": 1382368.8158, "volume": null}, {"date": "2018-08-23", "close": 1427286.357, "volume": null}, {"date": "2018-08-24", "close": 1439280.36, "volume": null}, {"date": "2018-08-27", "close": 1439280.36, "volume": null}, {"date": "2018-08-28", "close": 1454272.8638, "volume": null}, {"date": "2018-08-29", "close": 1445277.3615, "volume": null}, {"date": "2018-08-30", "close": 1428185.9072, "volume": null}, {"date": "2018-08-31", "close": 1454272.8638, "volume": null}, {"date": "2018-09-04", "close": 1460269.8653, "volume": null}, {"date": "2018-09-05", "close": 1379670.1651, "volume": null}, {"date": "2018-09-06", "close": 1377811.0946, "volume": null}, {"date": "2018-09-07", "close": 1364317.8413, "volume": null}, {"date": "2018-09-10", "close": 1304347.8262, "volume": null}, {"date": "2018-09-11", "close": 1349325.3375, "volume": null}, {"date": "2018-09-12", "close": 1304347.8262, "volume": null}, {"date": "2018-09-13", "close": 1229385.3075, "volume": null}, {"date": "2018-09-14", "close": 1186926.5369, "volume": null}, {"date": "2018-09-17", "close": 1229385.3075, "volume": null}, {"date": "2018-09-18", "close": 1253373.3135, "volume": null}, {"date": "2018-09-19", "close": 1223388.306, "volume": null}, {"date": "2018-09-20", "close": 1385307.3465, "volume": null}, {"date": "2018-09-21", "close": 1334332.8338, "volume": null}, {"date": "2018-09-24", "close": 1356821.5894, "volume": null}, {"date": "2018-09-25", "close": 1412293.8533, "volume": null}, {"date": "2018-09-26", "close": 1388095.9522, "volume": null}, {"date": "2018-09-27", "close": 1397301.3495, "volume": null}, {"date": "2018-09-28", "close": 1289355.3225, "volume": null}, {"date": "2018-10-01", "close": 1346326.8368, "volume": null}, {"date": "2018-10-02", "close": 1289355.3225, "volume": null}, {"date": "2018-10-03", "close": 1319340.33, "volume": null}, {"date": "2018-10-04", "close": 1232383.8083, "volume": null}, {"date": "2018-10-05", "close": 1274662.6688, "volume": null}, {"date": "2018-10-08", "close": 1316341.8293, "volume": null}, {"date": "2018-10-09", "close": 1274362.8188, "volume": null}, {"date": "2018-10-10", "close": 1295352.324, "volume": null}, {"date": "2018-10-11", "close": 1328335.8323, "volume": null}, {"date": "2018-10-12", "close": 1364317.8413, "volume": null}, {"date": "2018-10-15", "close": 1334632.6838, "volume": null}, {"date": "2018-10-16", "close": 1321379.3105, "volume": null}, {"date": "2018-10-17", "close": 1290044.9777, "volume": null}, {"date": "2018-10-18", "close": 1334332.8338, "volume": null}, {"date": "2018-10-19", "close": 1349325.3375, "volume": null}, {"date": "2018-10-22", "close": 1331334.333, "volume": null}, {"date": "2018-10-23", "close": 1356071.9642, "volume": null}, {"date": "2018-10-24", "close": 1394302.8488, "volume": null}, {"date": "2018-10-25", "close": 1442278.8608, "volume": null}, {"date": "2018-10-26", "close": 1567826.0872, "volume": null}, {"date": "2018-10-29", "close": 1430284.8578, "volume": null}, {"date": "2018-10-30", "close": 1484257.8713, "volume": null}, {"date": "2018-10-31", "close": 1535232.384, "volume": null}, {"date": "2018-11-01", "close": 1442278.8608, "volume": null}, {"date": "2018-11-02", "close": 1409295.3525, "volume": null}, {"date": "2018-11-05", "close": 1463268.366, "volume": null}, {"date": "2018-11-06", "close": 1502248.8757, "volume": null}, {"date": "2018-11-07", "close": 1418350.8248, "volume": null}, {"date": "2018-11-08", "close": 1310344.8278, "volume": null}, {"date": "2018-11-09", "close": 1283358.321, "volume": null}, {"date": "2018-11-12", "close": 1343328.336, "volume": null}, {"date": "2018-11-13", "close": 1358320.8398, "volume": null}, {"date": "2018-11-14", "close": 1334332.8338, "volume": null}, {"date": "2018-11-15", "close": 1280359.8202, "volume": null}, {"date": "2018-11-16", "close": 1379310.345, "volume": null}, {"date": "2018-11-19", "close": 1232383.8083, "volume": null}, {"date": "2018-11-20", "close": 1370314.8428, "volume": null}, {"date": "2018-11-21", "close": 1349325.3375, "volume": null}, {"date": "2018-11-23", "close": 1325337.3315, "volume": null}, {"date": "2018-11-26", "close": 1409295.3525, "volume": null}, {"date": "2018-11-27", "close": 1364317.8413, "volume": null}, {"date": "2018-11-28", "close": 1334332.8338, "volume": null}, {"date": "2018-11-29", "close": 1277361.3195, "volume": null}, {"date": "2018-11-30", "close": 1319340.33, "volume": null}, {"date": "2018-12-03", "close": 1286356.8218, "volume": null}, {"date": "2018-12-04", "close": 1277241.3795, "volume": null}, {"date": "2018-12-06", "close": 1199400.3, "volume": null}, {"date": "2018-12-07", "close": 1268365.8173, "volume": null}, {"date": "2018-12-10", "close": 1127436.282, "volume": null}, {"date": "2018-12-11", "close": 1352323.8383, "volume": null}, {"date": "2018-12-12", "close": 1289355.3225, "volume": null}, {"date": "2018-12-13", "close": 1259370.315, "volume": null}, {"date": "2018-12-14", "close": 1259370.315, "volume": null}, {"date": "2018-12-17", "close": 1169415.2925, "volume": null}, {"date": "2018-12-18", "close": 1109445.2775, "volume": null}, {"date": "2018-12-19", "close": 1139430.285, "volume": null}, {"date": "2018-12-20", "close": 1049475.2625, "volume": null}, {"date": "2018-12-21", "close": 1058470.7648, "volume": null}, {"date": "2018-12-24", "close": 1049475.2625, "volume": null}, {"date": "2018-12-26", "close": 1049475.2625, "volume": null}, {"date": "2018-12-27", "close": 974512.7438, "volume": null}, {"date": "2018-12-28", "close": 1055502.249, "volume": null}, {"date": "2018-12-31", "close": 1025487.2565, "volume": null}, {"date": "2019-01-02", "close": 1070464.7677, "volume": null}, {"date": "2019-01-03", "close": 986506.7468, "volume": null}, {"date": "2019-01-04", "close": 1088455.7722, "volume": null}, {"date": "2019-01-07", "close": 1079460.27, "volume": null}, {"date": "2019-01-08", "close": 1166416.7918, "volume": null}, {"date": "2019-01-09", "close": 1199400.3, "volume": null}, {"date": "2019-01-10", "close": 1096041.9791, "volume": null}, {"date": "2019-01-11", "close": 1175412.294, "volume": null}, {"date": "2019-01-14", "close": 1007496.252, "volume": null}, {"date": "2019-01-15", "close": 1001499.2505, "volume": null}, {"date": "2019-01-16", "close": 1001499.2505, "volume": null}, {"date": "2019-01-17", "close": 989505.2475, "volume": null}, {"date": "2019-01-18", "close": 1001499.2505, "volume": null}, {"date": "2019-01-22", "close": 992503.7483, "volume": null}, {"date": "2019-01-23", "close": 944527.7362, "volume": null}, {"date": "2019-01-24", "close": 854572.7138, "volume": null}, {"date": "2019-01-25", "close": 839580.21, "volume": null}, {"date": "2019-01-28", "close": 899550.225, "volume": null}, {"date": "2019-01-29", "close": 911544.228, "volume": null}, {"date": "2019-01-30", "close": 965517.2415, "volume": null}, {"date": "2019-01-31", "close": 977511.2445, "volume": null}, {"date": "2019-02-01", "close": 953523.2385, "volume": null}, {"date": "2019-02-04", "close": 920539.7303, "volume": null}, {"date": "2019-02-05", "close": 842578.7108, "volume": null}, {"date": "2019-02-06", "close": 779610.195, "volume": null}, {"date": "2019-02-07", "close": 776611.6942, "volume": null}, {"date": "2019-02-08", "close": 734632.6838, "volume": null}, {"date": "2019-02-11", "close": 725637.1815, "volume": null}, {"date": "2019-02-12", "close": 797601.1995, "volume": null}, {"date": "2019-02-13", "close": 752623.6883, "volume": null}, {"date": "2019-02-14", "close": 722638.6808, "volume": null}, {"date": "2019-02-15", "close": 710644.6778, "volume": null}, {"date": "2019-02-19", "close": 716641.6793, "volume": null}, {"date": "2019-02-20", "close": 689655.1725, "volume": null}, {"date": "2019-02-21", "close": 704647.6763, "volume": null}, {"date": "2019-02-22", "close": 704647.6763, "volume": null}, {"date": "2019-02-25", "close": 749625.1875, "volume": null}, {"date": "2019-02-26", "close": 743628.186, "volume": null}, {"date": "2019-02-27", "close": 776581.7092, "volume": null}, {"date": "2019-02-28", "close": 707646.177, "volume": null}, {"date": "2019-03-01", "close": 742128.9356, "volume": null}, {"date": "2019-03-04", "close": 719640.18, "volume": null}, {"date": "2019-03-05", "close": 659670.165, "volume": null}, {"date": "2019-03-06", "close": 731634.183, "volume": null}, {"date": "2019-03-07", "close": 701649.1755, "volume": null}, {"date": "2019-03-08", "close": 674662.6688, "volume": null}, {"date": "2019-03-11", "close": 713643.1785, "volume": null}, {"date": "2019-03-12", "close": 690344.8277, "volume": null}, {"date": "2019-03-13", "close": 695652.174, "volume": null}, {"date": "2019-03-14", "close": 689655.1725, "volume": null}, {"date": "2019-03-15", "close": 689655.1725, "volume": null}, {"date": "2019-03-18", "close": 674662.6688, "volume": null}, {"date": "2019-03-19", "close": 716641.6793, "volume": null}, {"date": "2019-03-20", "close": 711274.3629, "volume": null}, {"date": "2019-03-21", "close": 692653.6732, "volume": null}, {"date": "2019-03-22", "close": 719640.18, "volume": null}, {"date": "2019-03-25", "close": 674662.6688, "volume": null}, {"date": "2019-03-26", "close": 680659.6703, "volume": null}, {"date": "2019-03-27", "close": 644677.6613, "volume": null}, {"date": "2019-03-28", "close": 575712.144, "volume": null}, {"date": "2019-03-29", "close": 596701.6493, "volume": null}, {"date": "2019-04-01", "close": 563718.141, "volume": null}, {"date": "2019-04-02", "close": 557721.1395, "volume": null}, {"date": "2019-04-03", "close": 545727.1365, "volume": null}, {"date": "2019-04-04", "close": 539730.135, "volume": null}, {"date": "2019-04-05", "close": 593703.1485, "volume": null}, {"date": "2019-04-08", "close": 623688.156, "volume": null}, {"date": "2019-04-09", "close": 551724.138, "volume": null}, {"date": "2019-04-10", "close": 590704.6478, "volume": null}, {"date": "2019-04-11", "close": 575712.144, "volume": null}, {"date": "2019-04-12", "close": 686266.8667, "volume": 1.0}, {"date": "2019-04-15", "close": 626686.6567, "volume": null}, {"date": "2019-04-16", "close": 584707.6462, "volume": null}, {"date": "2019-04-17", "close": 587706.147, "volume": null}, {"date": "2019-04-18", "close": 622218.8906, "volume": null}, {"date": "2019-04-22", "close": 590704.6478, "volume": null}, {"date": "2019-04-23", "close": 554482.7587, "volume": null}, {"date": "2019-04-24", "close": 566716.6417, "volume": null}, {"date": "2019-04-25", "close": 532713.6432, "volume": null}, {"date": "2019-04-26", "close": 502248.8756, "volume": null}, {"date": "2019-04-29", "close": 485757.1215, "volume": null}, {"date": "2019-04-30", "close": 510914.5428, "volume": null}, {"date": "2019-05-01", "close": 521739.1305, "volume": null}, {"date": "2019-05-02", "close": 494752.6237, "volume": null}, {"date": "2019-05-03", "close": 505697.1515, "volume": null}, {"date": "2019-05-06", "close": 509745.1275, "volume": null}, {"date": "2019-05-07", "close": 599700.15, "volume": 1.0}, {"date": "2019-05-08", "close": 629685.1575, "volume": 2.0}, {"date": "2019-05-09", "close": 596701.6493, "volume": null}, {"date": "2019-05-10", "close": 566716.6417, "volume": null}, {"date": "2019-05-13", "close": 515742.129, "volume": 1.0}, {"date": "2019-05-14", "close": 554722.6388, "volume": null}, {"date": "2019-05-15", "close": 593703.1485, "volume": 1.0}, {"date": "2019-05-16", "close": 548725.6373, "volume": null}, {"date": "2019-05-17", "close": 572713.6432, "volume": null}, {"date": "2019-05-20", "close": 491754.123, "volume": 1.0}, {"date": "2019-05-21", "close": 467766.117, "volume": 1.0}, {"date": "2019-05-22", "close": 407796.102, "volume": 3.0}, {"date": "2019-05-23", "close": 422788.6057, "volume": null}, {"date": "2019-05-24", "close": 416791.6042, "volume": null}, {"date": "2019-05-28", "close": 407796.102, "volume": null}, {"date": "2019-05-29", "close": 380809.5953, "volume": null}, {"date": "2019-05-30", "close": 399340.3299, "volume": null}, {"date": "2019-05-31", "close": 392803.5983, "volume": null}, {"date": "2019-06-03", "close": 383808.096, "volume": null}, {"date": "2019-06-04", "close": 398800.5998, "volume": null}, {"date": "2019-06-05", "close": 413793.1035, "volume": null}, {"date": "2019-06-06", "close": 398800.5998, "volume": null}, {"date": "2019-06-07", "close": 389775.1125, "volume": null}, {"date": "2019-06-10", "close": 395802.099, "volume": null}, {"date": "2019-06-11", "close": 362818.5908, "volume": null}, {"date": "2019-06-12", "close": 383808.096, "volume": null}, {"date": "2019-06-13", "close": 389805.0975, "volume": null}, {"date": "2019-06-14", "close": 386806.5968, "volume": null}, {"date": "2019-06-17", "close": 389805.0975, "volume": 1.0}, {"date": "2019-06-18", "close": 368815.5922, "volume": null}, {"date": "2019-06-19", "close": 386806.5968, "volume": null}, {"date": "2019-06-20", "close": 395802.099, "volume": null}, {"date": "2019-06-21", "close": 374812.5938, "volume": null}, {"date": "2019-06-24", "close": 374812.5938, "volume": null}, {"date": "2019-06-25", "close": 332833.5833, "volume": null}, {"date": "2019-06-26", "close": 344827.5862, "volume": null}, {"date": "2019-06-27", "close": 356821.5893, "volume": null}, {"date": "2019-06-28", "close": 347826.087, "volume": null}, {"date": "2019-07-01", "close": 347826.087, "volume": null}, {"date": "2019-07-02", "close": 341829.0855, "volume": null}, {"date": "2019-07-03", "close": 368815.5922, "volume": null}, {"date": "2019-07-05", "close": 377811.0945, "volume": null}, {"date": "2019-07-08", "close": 371814.093, "volume": null}, {"date": "2019-07-09", "close": 347826.087, "volume": null}, {"date": "2019-07-10", "close": 386806.5968, "volume": null}, {"date": "2019-07-11", "close": 353823.0885, "volume": null}, {"date": "2019-07-12", "close": 341829.0855, "volume": null}, {"date": "2019-07-15", "close": 341529.2354, "volume": null}, {"date": "2019-07-16", "close": 329835.0825, "volume": null}, {"date": "2019-07-17", "close": 341829.0855, "volume": null}, {"date": "2019-07-18", "close": 341829.0855, "volume": null}, {"date": "2019-07-19", "close": 335832.084, "volume": null}, {"date": "2019-07-22", "close": 332833.5833, "volume": null}, {"date": "2019-07-23", "close": 332833.5833, "volume": null}, {"date": "2019-07-24", "close": 326836.5818, "volume": null}, {"date": "2019-07-25", "close": 311844.078, "volume": null}, {"date": "2019-07-26", "close": 314842.5788, "volume": null}, {"date": "2019-07-29", "close": 290854.5727, "volume": null}, {"date": "2019-07-30", "close": 286356.8216, "volume": null}, {"date": "2019-07-31", "close": 270044.9775, "volume": null}, {"date": "2019-08-01", "close": 248875.5622, "volume": null}, {"date": "2019-08-02", "close": 251874.063, "volume": null}, {"date": "2019-08-05", "close": 249385.3074, "volume": null}, {"date": "2019-08-06", "close": 275862.069, "volume": null}, {"date": "2019-08-07", "close": 290854.5727, "volume": null}, {"date": "2019-08-08", "close": 296851.5743, "volume": null}, {"date": "2019-08-09", "close": 319340.3299, "volume": null}, {"date": "2019-08-12", "close": 329835.0825, "volume": null}, {"date": "2019-08-13", "close": 284887.5563, "volume": null}, {"date": "2019-08-14", "close": 304347.8261, "volume": null}, {"date": "2019-08-15", "close": 335832.084, "volume": null}, {"date": "2019-08-16", "close": 326836.5818, "volume": null}, {"date": "2019-08-19", "close": 344827.5862, "volume": null}, {"date": "2019-08-20", "close": 353823.0885, "volume": null}, {"date": "2019-08-21", "close": 386806.5968, "volume": 1.0}, {"date": "2019-08-22", "close": 326836.5818, "volume": null}, {"date": "2019-08-23", "close": 341829.0855, "volume": null}, {"date": "2019-08-26", "close": 308845.5773, "volume": null}, {"date": "2019-08-27", "close": 294632.6837, "volume": null}, {"date": "2019-08-28", "close": 299850.075, "volume": null}, {"date": "2019-08-29", "close": 305847.0765, "volume": null}, {"date": "2019-08-30", "close": 305847.0765, "volume": null}, {"date": "2019-09-03", "close": 299850.075, "volume": null}, {"date": "2019-09-04", "close": 302848.5758, "volume": null}, {"date": "2019-09-05", "close": 292893.5533, "volume": null}, {"date": "2019-09-06", "close": 310194.9026, "volume": null}, {"date": "2019-09-09", "close": 288005.997, "volume": null}, {"date": "2019-09-10", "close": 272923.5383, "volume": null}, {"date": "2019-09-11", "close": 284857.5712, "volume": null}, {"date": "2019-09-12", "close": 284857.5712, "volume": null}, {"date": "2019-09-13", "close": 281859.0705, "volume": null}, {"date": "2019-09-16", "close": 260899.5503, "volume": 1.0}, {"date": "2019-09-17", "close": 251874.063, "volume": null}, {"date": "2019-09-18", "close": 275862.069, "volume": null}, {"date": "2019-09-19", "close": 274362.8186, "volume": null}, {"date": "2019-09-20", "close": 282158.9206, "volume": null}, {"date": "2019-09-23", "close": 269265.3674, "volume": null}, {"date": "2019-09-24", "close": 262398.8006, "volume": null}, {"date": "2019-09-25", "close": 269865.0675, "volume": null}, {"date": "2019-09-26", "close": 299820.09, "volume": null}, {"date": "2019-09-27", "close": 284857.5712, "volume": null}, {"date": "2019-09-30", "close": 269865.0675, "volume": null}, {"date": "2019-10-01", "close": 251874.063, "volume": null}, {"date": "2019-10-02", "close": 251874.063, "volume": null}, {"date": "2019-10-03", "close": 269835.0825, "volume": null}, {"date": "2019-10-04", "close": 260869.5653, "volume": null}, {"date": "2019-10-07", "close": 251874.063, "volume": null}, {"date": "2019-10-08", "close": 254752.6237, "volume": null}, {"date": "2019-10-09", "close": 262368.8156, "volume": null}, {"date": "2019-10-10", "close": 241679.1605, "volume": null}, {"date": "2019-10-11", "close": 248875.5622, "volume": null}, {"date": "2019-10-14", "close": 242548.7257, "volume": null}, {"date": "2019-10-15", "close": 244377.8111, "volume": null}, {"date": "2019-10-16", "close": 248875.5622, "volume": null}, {"date": "2019-10-17", "close": 250404.7976, "volume": null}, {"date": "2019-10-18", "close": 239910.045, "volume": null}, {"date": "2019-10-21", "close": 233883.0585, "volume": null}, {"date": "2019-10-22", "close": 239880.06, "volume": null}, {"date": "2019-10-23", "close": 230884.5578, "volume": null}, {"date": "2019-10-24", "close": 261619.1904, "volume": null}, {"date": "2019-10-25", "close": 277091.4543, "volume": null}, {"date": "2019-10-28", "close": 293853.0735, "volume": null}, {"date": "2019-10-29", "close": 254842.5787, "volume": null}, {"date": "2019-10-30", "close": 253358.3209, "volume": null}, {"date": "2019-10-31", "close": 272263.8681, "volume": null}, {"date": "2019-11-01", "close": 260569.7152, "volume": null}, {"date": "2019-11-04", "close": 257871.0645, "volume": null}, {"date": "2019-11-05", "close": 256011.994, "volume": null}, {"date": "2019-11-06", "close": 239880.06, "volume": null}, {"date": "2019-11-07", "close": 230884.5578, "volume": null}, {"date": "2019-11-08", "close": 228035.982, "volume": 1.0}, {"date": "2019-11-11", "close": 230884.5578, "volume": 1.0}, {"date": "2019-11-12", "close": 205697.1515, "volume": null}, {"date": "2019-11-13", "close": 228605.6972, "volume": null}, {"date": "2019-11-14", "close": 222938.5308, "volume": null}, {"date": "2019-11-15", "close": 217631.1844, "volume": null}, {"date": "2019-11-18", "close": 215892.054, "volume": null}, {"date": "2019-11-19", "close": 220119.9401, "volume": null}, {"date": "2019-11-20", "close": 233493.2534, "volume": null}, {"date": "2019-11-21", "close": 225547.2264, "volume": null}, {"date": "2019-11-22", "close": 221889.0555, "volume": null}, {"date": "2019-11-25", "close": 220389.8051, "volume": null}, {"date": "2019-11-26", "close": 236131.9341, "volume": 1.0}, {"date": "2019-11-27", "close": 292683.6582, "volume": 1.0}, {"date": "2019-11-29", "close": 284857.5712, "volume": null}, {"date": "2019-12-02", "close": 260839.5802, "volume": null}, {"date": "2019-12-03", "close": 260839.5802, "volume": null}, {"date": "2019-12-04", "close": 254872.5638, "volume": null}, {"date": "2019-12-05", "close": 238530.7347, "volume": null}, {"date": "2019-12-06", "close": 224887.5563, "volume": null}, {"date": "2019-12-09", "close": 201619.1904, "volume": 1.0}, {"date": "2019-12-10", "close": 205187.4063, "volume": null}, {"date": "2019-12-11", "close": 198946.3269, "volume": 1.0}, {"date": "2019-12-12", "close": 193238.3808, "volume": null}, {"date": "2019-12-13", "close": 176791.6042, "volume": 1.0}, {"date": "2019-12-16", "close": 165517.2414, "volume": null}, {"date": "2019-12-17", "close": 186446.7766, "volume": null}, {"date": "2019-12-18", "close": 180569.7152, "volume": null}, {"date": "2019-12-19", "close": 180239.8801, "volume": null}, {"date": "2019-12-20", "close": 173913.0435, "volume": null}, {"date": "2019-12-23", "close": 173913.0435, "volume": null}, {"date": "2019-12-24", "close": 181439.2804, "volume": null}, {"date": "2019-12-26", "close": 164917.5413, "volume": null}, {"date": "2019-12-27", "close": 176911.5443, "volume": null}, {"date": "2019-12-30", "close": 171514.2429, "volume": null}, {"date": "2019-12-31", "close": 182908.5457, "volume": null}, {"date": "2020-01-02", "close": 188905.5473, "volume": null}, {"date": "2020-01-03", "close": 180509.7452, "volume": null}, {"date": "2020-01-06", "close": 185547.2264, "volume": null}, {"date": "2020-01-07", "close": 180059.97, "volume": null}, {"date": "2020-01-08", "close": 187856.072, "volume": null}, {"date": "2020-01-09", "close": 186776.6117, "volume": 2.0}, {"date": "2020-01-10", "close": 191904.048, "volume": 2.0}, {"date": "2020-01-13", "close": 176611.6942, "volume": 1.0}, {"date": "2020-01-14", "close": 166416.7916, "volume": null}, {"date": "2020-01-15", "close": 159070.4648, "volume": null}, {"date": "2020-01-16", "close": 161919.0405, "volume": null}, {"date": "2020-01-17", "close": 148425.7871, "volume": 1.0}, {"date": "2020-01-21", "close": 145427.2864, "volume": null}, {"date": "2020-01-22", "close": 140809.5952, "volume": null}, {"date": "2020-01-23", "close": 134932.5338, "volume": null}, {"date": "2020-01-24", "close": 120239.8801, "volume": null}, {"date": "2020-01-27", "close": 115292.3538, "volume": null}, {"date": "2020-01-28", "close": 116971.5143, "volume": null}, {"date": "2020-01-29", "close": 117271.3643, "volume": null}, {"date": "2020-01-30", "close": 124437.7811, "volume": null}, {"date": "2020-01-31", "close": 118950.5248, "volume": null}, {"date": "2020-02-03", "close": 113373.3134, "volume": null}, {"date": "2020-02-04", "close": 109295.3523, "volume": null}, {"date": "2020-02-05", "close": 112503.7481, "volume": null}, {"date": "2020-02-06", "close": 118440.7796, "volume": null}, {"date": "2020-02-07", "close": 118050.9745, "volume": null}, {"date": "2020-02-10", "close": 120050.3748, "volume": null}, {"date": "2020-02-11", "close": 118710.6447, "volume": null}, {"date": "2020-02-12", "close": 120869.5652, "volume": null}, {"date": "2020-02-13", "close": 121019.4903, "volume": null}, {"date": "2020-02-14", "close": 122968.5158, "volume": null}, {"date": "2020-02-18", "close": 120239.8801, "volume": null}, {"date": "2020-02-19", "close": 118140.9296, "volume": null}, {"date": "2020-02-20", "close": 125457.2714, "volume": null}, {"date": "2020-02-21", "close": 122938.5307, "volume": null}, {"date": "2020-02-24", "close": 122908.5457, "volume": null}, {"date": "2020-02-25", "close": 115592.2039, "volume": null}, {"date": "2020-02-26", "close": 101829.0855, "volume": null}, {"date": "2020-02-27", "close": 93553.2234, "volume": null}, {"date": "2020-02-28", "close": 89955.0225, "volume": null}, {"date": "2020-03-02", "close": 92953.5232, "volume": null}, {"date": "2020-03-03", "close": 110074.9625, "volume": 2.0}, {"date": "2020-03-04", "close": 113943.0285, "volume": null}, {"date": "2020-03-05", "close": 109430.2849, "volume": null}, {"date": "2020-03-06", "close": 107946.027, "volume": null}, {"date": "2020-03-09", "close": 86626.6867, "volume": null}, {"date": "2020-03-10", "close": 85487.2564, "volume": null}, {"date": "2020-03-11", "close": 81664.1679, "volume": null}, {"date": "2020-03-12", "close": 77961.0195, "volume": null}, {"date": "2020-03-13", "close": 80959.5203, "volume": null}, {"date": "2020-03-16", "close": 79475.2624, "volume": null}, {"date": "2020-03-17", "close": 77961.0195, "volume": null}, {"date": "2020-03-18", "close": 74962.5188, "volume": null}, {"date": "2020-03-19", "close": 79430.2849, "volume": null}, {"date": "2020-03-20", "close": 89955.0225, "volume": null}, {"date": "2020-03-23", "close": 81679.1604, "volume": null}, {"date": "2020-03-24", "close": 86356.8216, "volume": null}, {"date": "2020-03-25", "close": 86806.5967, "volume": null}, {"date": "2020-03-26", "close": 89505.2474, "volume": null}, {"date": "2020-03-27", "close": 89955.0225, "volume": null}, {"date": "2020-03-30", "close": 100449.7751, "volume": null}, {"date": "2020-03-31", "close": 102698.6507, "volume": null}, {"date": "2020-04-01", "close": 83988.006, "volume": null}, {"date": "2020-04-02", "close": 81679.1604, "volume": null}, {"date": "2020-04-03", "close": 71934.033, "volume": null}, {"date": "2020-04-06", "close": 74962.5188, "volume": null}, {"date": "2020-04-07", "close": 70314.8426, "volume": null}, {"date": "2020-04-08", "close": 77961.0195, "volume": 1.0}, {"date": "2020-04-09", "close": 70464.7676, "volume": 2.0}, {"date": "2020-04-13", "close": 82608.6957, "volume": 1.0}, {"date": "2020-04-14", "close": 104947.5263, "volume": 3.0}, {"date": "2020-04-15", "close": 86356.8216, "volume": 1.0}, {"date": "2020-04-16", "close": 80638.6807, "volume": 2.0}, {"date": "2020-04-17", "close": 79460.2699, "volume": 6.0}, {"date": "2020-04-20", "close": 64301.3493, "volume": 20.0}, {"date": "2020-04-21", "close": 38080.9595, "volume": 160.0}, {"date": "2020-04-22", "close": 35232.3838, "volume": 36.0}, {"date": "2020-04-23", "close": 37481.2594, "volume": 66.0}, {"date": "2020-04-24", "close": 36731.6342, "volume": 20.0}, {"date": "2020-04-27", "close": 38830.5847, "volume": 87.0}, {"date": "2020-04-28", "close": 37931.0345, "volume": 43.0}, {"date": "2020-04-29", "close": 38080.9595, "volume": 33.0}, {"date": "2020-04-30", "close": 35569.7151, "volume": 24.0}, {"date": "2020-05-01", "close": 35682.1589, "volume": 20.0}, {"date": "2020-05-04", "close": 35982.009, "volume": 31.0}, {"date": "2020-05-05", "close": 36431.7841, "volume": 11.0}, {"date": "2020-05-06", "close": 36881.5592, "volume": 21.0}, {"date": "2020-05-07", "close": 35982.009, "volume": 14.0}, {"date": "2020-05-08", "close": 35982.009, "volume": 10.0}, {"date": "2020-05-11", "close": 36431.7841, "volume": 35.0}, {"date": "2020-05-12", "close": 35382.3089, "volume": 17.0}, {"date": "2020-05-13", "close": 34782.6087, "volume": 19.0}, {"date": "2020-05-14", "close": 34782.6087, "volume": 50.0}, {"date": "2020-05-15", "close": 35082.4588, "volume": 26.0}, {"date": "2020-05-18", "close": 34632.6837, "volume": 17.0}, {"date": "2020-05-19", "close": 33433.2834, "volume": 11.0}, {"date": "2020-05-20", "close": 34182.9086, "volume": 20.0}, {"date": "2020-05-21", "close": 34782.6087, "volume": 10.0}, {"date": "2020-05-22", "close": 36581.7092, "volume": 37.0}, {"date": "2020-05-26", "close": 39430.2849, "volume": 78.0}, {"date": "2020-05-27", "close": 36131.934, "volume": 31.0}, {"date": "2020-05-28", "close": 34182.9086, "volume": 16.0}, {"date": "2020-05-29", "close": 33733.1334, "volume": 13.0}, {"date": "2020-06-01", "close": 35082.4588, "volume": 38.0}, {"date": "2020-06-02", "close": 34932.5337, "volume": 10.0}, {"date": "2020-06-03", "close": 43028.4858, "volume": 1627.0}, {"date": "2020-06-04", "close": 35382.3089, "volume": 260.0}, {"date": "2020-06-05", "close": 34932.5337, "volume": 51.0}, {"date": "2020-06-08", "close": 37781.1094, "volume": 156.0}, {"date": "2020-06-09", "close": 44977.5112, "volume": 158.0}, {"date": "2020-06-10", "close": 35983.5083, "volume": 187.0}, {"date": "2020-06-11", "close": 33733.1334, "volume": 62.0}, {"date": "2020-06-12", "close": 33733.1334, "volume": 70.0}, {"date": "2020-06-15", "close": 33733.1334, "volume": 47.0}, {"date": "2020-06-16", "close": 33133.4333, "volume": 29.0}, {"date": "2020-06-17", "close": 34332.8336, "volume": 109.0}, {"date": "2020-06-18", "close": 33583.2084, "volume": 23.0}, {"date": "2020-06-19", "close": 32983.5082, "volume": 28.0}, {"date": "2020-06-22", "close": 34182.9086, "volume": 66.0}, {"date": "2020-06-23", "close": 36581.7092, "volume": 193.0}, {"date": "2020-06-24", "close": 34782.6087, "volume": 73.0}, {"date": "2020-06-25", "close": 34182.9086, "volume": 32.0}, {"date": "2020-06-26", "close": 32533.7331, "volume": 60.0}, {"date": "2020-06-29", "close": 33433.2834, "volume": 25.0}, {"date": "2020-06-30", "close": 32233.8831, "volume": 36.0}, {"date": "2020-07-01", "close": 32983.5082, "volume": 91.0}, {"date": "2020-07-02", "close": 33883.0585, "volume": 104.0}, {"date": "2020-07-06", "close": 34632.6837, "volume": 57.0}, {"date": "2020-07-07", "close": 35082.4588, "volume": 64.0}, {"date": "2020-07-08", "close": 34782.6087, "volume": 32.0}, {"date": "2020-07-09", "close": 34182.9086, "volume": 65.0}, {"date": "2020-07-10", "close": 34032.9835, "volume": 27.0}, {"date": "2020-07-13", "close": 34182.9086, "volume": 95.0}, {"date": "2020-07-14", "close": 33583.2084, "volume": 30.0}, {"date": "2020-07-15", "close": 33433.2834, "volume": 51.0}, {"date": "2020-07-16", "close": 33583.2084, "volume": 17.0}, {"date": "2020-07-17", "close": 38230.8846, "volume": 179.0}, {"date": "2020-07-20", "close": 35982.009, "volume": 69.0}, {"date": "2020-07-21", "close": 35382.3089, "volume": 42.0}, {"date": "2020-07-22", "close": 35382.3089, "volume": 303.0}, {"date": "2020-07-23", "close": 34182.9086, "volume": 47.0}, {"date": "2020-07-24", "close": 33883.0585, "volume": 15.0}, {"date": "2020-07-27", "close": 33583.2084, "volume": 27.0}, {"date": "2020-07-28", "close": 33433.2834, "volume": 18.0}, {"date": "2020-07-29", "close": 33433.2834, "volume": 11.0}, {"date": "2020-07-30", "close": 33433.2834, "volume": 20.0}, {"date": "2020-07-31", "close": 33733.1334, "volume": 36.0}, {"date": "2020-08-03", "close": 35082.4588, "volume": 91.0}, {"date": "2020-08-04", "close": 36881.5592, "volume": 68.0}, {"date": "2020-08-05", "close": 36881.5592, "volume": 19.0}, {"date": "2020-08-06", "close": 36581.7092, "volume": 26.0}, {"date": "2020-08-07", "close": 36281.8591, "volume": 9.0}, {"date": "2020-08-10", "close": 36581.7092, "volume": 10.0}, {"date": "2020-08-11", "close": 34632.6837, "volume": 13.0}, {"date": "2020-08-12", "close": 34182.9086, "volume": 20.0}, {"date": "2020-08-13", "close": 33283.3583, "volume": 132.0}, {"date": "2020-08-14", "close": 34782.6087, "volume": 75.0}, {"date": "2020-08-17", "close": 33283.3583, "volume": 28.0}, {"date": "2020-08-18", "close": 35532.2339, "volume": 75.0}, {"date": "2020-08-19", "close": 34482.7586, "volume": 30.0}, {"date": "2020-08-20", "close": 34782.6087, "volume": 27.0}, {"date": "2020-08-21", "close": 33283.3583, "volume": 21.0}, {"date": "2020-08-24", "close": 30884.5577, "volume": 69.0}, {"date": "2020-08-25", "close": 31484.2579, "volume": 14.0}, {"date": "2020-08-26", "close": 32233.8831, "volume": 16.0}, {"date": "2020-08-27", "close": 30734.6327, "volume": 17.0}, {"date": "2020-08-28", "close": 30884.5577, "volume": 17.0}, {"date": "2020-08-31", "close": 30584.7077, "volume": 10.0}, {"date": "2020-09-01", "close": 31484.2579, "volume": 36.0}, {"date": "2020-09-02", "close": 30134.9325, "volume": 19.0}, {"date": "2020-09-03", "close": 29235.3823, "volume": 25.0}, {"date": "2020-09-04", "close": 27136.4318, "volume": 31.0}, {"date": "2020-09-08", "close": 28185.907, "volume": 12.0}, {"date": "2020-09-09", "close": 28785.6072, "volume": 26.0}, {"date": "2020-09-10", "close": 29535.2324, "volume": 14.0}, {"date": "2020-09-11", "close": 30286.3568, "volume": 8.0}, {"date": "2020-09-14", "close": 30434.7826, "volume": 5.0}, {"date": "2020-09-15", "close": 30284.8576, "volume": 6.0}, {"date": "2020-09-16", "close": 29085.4573, "volume": 7.0}, {"date": "2020-09-17", "close": 29235.3823, "volume": 4.0}, {"date": "2020-09-18", "close": 28485.7571, "volume": 5.0}, {"date": "2020-09-21", "close": 27886.057, "volume": 8.0}, {"date": "2020-09-22", "close": 29535.2324, "volume": 31.0}, {"date": "2020-09-23", "close": 27886.057, "volume": 8.0}, {"date": "2020-09-24", "close": 27736.1319, "volume": 9.0}, {"date": "2020-09-25", "close": 27736.1319, "volume": 5.0}, {"date": "2020-09-28", "close": 27886.057, "volume": 4.0}, {"date": "2020-09-29", "close": 28785.6072, "volume": 10.0}, {"date": "2020-09-30", "close": 28485.7571, "volume": 4.0}, {"date": "2020-10-01", "close": 29385.3073, "volume": 108.0}, {"date": "2020-10-02", "close": 28635.6822, "volume": 10.0}, {"date": "2020-10-05", "close": 28785.6072, "volume": 5.0}, {"date": "2020-10-06", "close": 29835.0825, "volume": 12.0}, {"date": "2020-10-07", "close": 31334.3328, "volume": 19.0}, {"date": "2020-10-08", "close": 35382.3089, "volume": 116.0}, {"date": "2020-10-09", "close": 34182.9086, "volume": 24.0}, {"date": "2020-10-12", "close": 32983.5082, "volume": 9.0}, {"date": "2020-10-13", "close": 33583.2084, "volume": 9.0}, {"date": "2020-10-14", "close": 31784.108, "volume": 10.0}, {"date": "2020-10-15", "close": 31784.108, "volume": 5.0}, {"date": "2020-10-16", "close": 31934.033, "volume": 8.0}, {"date": "2020-10-19", "close": 34932.5337, "volume": 22.0}, {"date": "2020-10-20", "close": 34032.9835, "volume": 7.0}, {"date": "2020-10-21", "close": 34182.9086, "volume": 5.0}, {"date": "2020-10-22", "close": 32983.5082, "volume": 5.0}, {"date": "2020-10-23", "close": 32833.5832, "volume": 5.0}, {"date": "2020-10-26", "close": 31334.3328, "volume": 8.0}, {"date": "2020-10-27", "close": 31334.3328, "volume": 4.0}, {"date": "2020-10-28", "close": 30736.1319, "volume": 8.0}, {"date": "2020-10-29", "close": 31484.2579, "volume": 4.0}, {"date": "2020-10-30", "close": 29685.1574, "volume": 8.0}, {"date": "2020-11-02", "close": 30284.8576, "volume": 3.0}, {"date": "2020-11-03", "close": 29835.0825, "volume": 2.0}, {"date": "2020-11-04", "close": 28785.6072, "volume": 8.0}, {"date": "2020-11-05", "close": 29535.2324, "volume": 6.0}, {"date": "2020-11-06", "close": 29385.3073, "volume": 7.0}, {"date": "2020-11-09", "close": 31934.033, "volume": 14.0}, {"date": "2020-11-10", "close": 54422.7886, "volume": 8815.0}, {"date": "2020-11-11", "close": 42878.5607, "volume": 450.0}, {"date": "2020-11-12", "close": 37931.0345, "volume": 160.0}, {"date": "2020-11-13", "close": 37631.1844, "volume": 61.0}, {"date": "2020-11-16", "close": 37331.3343, "volume": 50.0}, {"date": "2020-11-17", "close": 40479.7601, "volume": 58.0}, {"date": "2020-11-18", "close": 42278.8606, "volume": 54.0}, {"date": "2020-11-19", "close": 43778.111, "volume": 40.0}, {"date": "2020-11-20", "close": 41679.1604, "volume": 41.0}, {"date": "2020-11-23", "close": 43328.3358, "volume": 46.0}, {"date": "2020-11-24", "close": 41829.0855, "volume": 29.0}, {"date": "2020-11-25", "close": 40929.5352, "volume": 20.0}, {"date": "2020-11-27", "close": 40929.5352, "volume": 12.0}, {"date": "2020-11-30", "close": 39730.1349, "volume": 48.0}, {"date": "2020-12-01", "close": 38980.5097, "volume": 17.0}, {"date": "2020-12-02", "close": 38830.5847, "volume": 12.0}, {"date": "2020-12-03", "close": 38680.6597, "volume": 11.0}, {"date": "2020-12-04", "close": 40779.6102, "volume": 14.0}, {"date": "2020-12-07", "close": 40329.8351, "volume": 21.0}, {"date": "2020-12-08", "close": 41229.3853, "volume": 17.0}, {"date": "2020-12-09", "close": 39580.2099, "volume": 15.0}, {"date": "2020-12-10", "close": 39280.3598, "volume": 18.0}, {"date": "2020-12-11", "close": 39130.4348, "volume": 5.0}, {"date": "2020-12-14", "close": 47076.4618, "volume": 117.0}, {"date": "2020-12-15", "close": 43628.1859, "volume": 34.0}, {"date": "2020-12-16", "close": 43478.2609, "volume": 21.0}, {"date": "2020-12-17", "close": 45727.1364, "volume": 15.0}, {"date": "2020-12-18", "close": 42578.7107, "volume": 23.0}, {"date": "2020-12-21", "close": 44677.6612, "volume": 12.0}, {"date": "2020-12-22", "close": 43328.3358, "volume": 10.0}, {"date": "2020-12-23", "close": 44377.8111, "volume": 16.0}, {"date": "2020-12-24", "close": 47076.4618, "volume": 55.0}, {"date": "2020-12-28", "close": 57571.2144, "volume": 154.0}, {"date": "2020-12-29", "close": 57421.2894, "volume": 123.0}, {"date": "2020-12-30", "close": 55472.2639, "volume": 24.0}, {"date": "2020-12-31", "close": 53073.4633, "volume": 14.0}, {"date": "2021-01-04", "close": 52473.7631, "volume": 20.0}, {"date": "2021-01-05", "close": 55022.4888, "volume": 19.0}, {"date": "2021-01-06", "close": 53973.0135, "volume": 26.0}, {"date": "2021-01-07", "close": 54122.9385, "volume": 31.0}, {"date": "2021-01-08", "close": 60569.7151, "volume": 44.0}, {"date": "2021-01-11", "close": 66716.6417, "volume": 59.0}, {"date": "2021-01-12", "close": 68215.8921, "volume": 22.0}, {"date": "2021-01-13", "close": 63718.1409, "volume": 109.0}, {"date": "2021-01-14", "close": 65067.4663, "volume": 128.0}, {"date": "2021-01-15", "close": 62218.8906, "volume": 38.0}, {"date": "2021-01-19", "close": 57721.1394, "volume": 90.0}, {"date": "2021-01-20", "close": 55922.039, "volume": 28.0}, {"date": "2021-01-21", "close": 54722.6387, "volume": 30.0}, {"date": "2021-01-22", "close": 53823.0885, "volume": 33.0}, {"date": "2021-01-25", "close": 55622.1889, "volume": 24.0}, {"date": "2021-01-26", "close": 52923.5382, "volume": 20.0}, {"date": "2021-01-27", "close": 48575.7121, "volume": 39.0}, {"date": "2021-01-28", "close": 53223.3883, "volume": 72.0}, {"date": "2021-01-29", "close": 50074.9625, "volume": 27.0}, {"date": "2021-02-01", "close": 49325.3373, "volume": 27.0}, {"date": "2021-02-02", "close": 50824.5877, "volume": 27.0}, {"date": "2021-02-03", "close": 55022.4888, "volume": 46.0}, {"date": "2021-02-04", "close": 56071.964, "volume": 45.0}, {"date": "2021-02-05", "close": 55472.2639, "volume": 25.0}, {"date": "2021-02-08", "close": 59970.015, "volume": 41.0}, {"date": "2021-02-09", "close": 59970.015, "volume": 26.0}, {"date": "2021-02-10", "close": 61769.1154, "volume": 31.0}, {"date": "2021-02-11", "close": 66566.7167, "volume": 226.0}, {"date": "2021-02-12", "close": 62518.7406, "volume": 53.0}, {"date": "2021-02-16", "close": 62668.6657, "volume": 24.0}, {"date": "2021-02-17", "close": 61319.3403, "volume": 20.0}, {"date": "2021-02-18", "close": 61169.4153, "volume": 79.0}, {"date": "2021-02-19", "close": 61619.1904, "volume": 25.0}, {"date": "2021-02-22", "close": 56971.5143, "volume": 38.0}, {"date": "2021-02-23", "close": 52323.8381, "volume": 49.0}, {"date": "2021-02-24", "close": 53673.1634, "volume": 15.0}, {"date": "2021-02-25", "close": 52023.988, "volume": 43.0}, {"date": "2021-02-26", "close": 48875.5622, "volume": 15.0}, {"date": "2021-03-01", "close": 51724.1379, "volume": 25.0}, {"date": "2021-03-02", "close": 48875.5622, "volume": 11.0}, {"date": "2021-03-03", "close": 48125.937, "volume": 20.0}, {"date": "2021-03-04", "close": 43778.111, "volume": 30.0}, {"date": "2021-03-05", "close": 47226.3868, "volume": 22.0}, {"date": "2021-03-08", "close": 45427.2864, "volume": 11.0}, {"date": "2021-03-09", "close": 49025.4873, "volume": 18.0}, {"date": "2021-03-10", "close": 48425.7871, "volume": 10.0}, {"date": "2021-03-11", "close": 52173.9131, "volume": 21.0}, {"date": "2021-03-12", "close": 54722.6387, "volume": 24.0}, {"date": "2021-03-15", "close": 54722.6387, "volume": 17.0}, {"date": "2021-03-16", "close": 48725.6372, "volume": 20.0}, {"date": "2021-03-17", "close": 52023.988, "volume": 10.0}, {"date": "2021-03-18", "close": 50374.8126, "volume": 11.0}, {"date": "2021-03-19", "close": 49625.1874, "volume": 7.0}, {"date": "2021-03-22", "close": 50824.5877, "volume": 12.0}, {"date": "2021-03-23", "close": 50524.7376, "volume": 7.0}, {"date": "2021-03-24", "close": 48425.7871, "volume": 24.0}, {"date": "2021-03-25", "close": 48275.8621, "volume": 7.0}, {"date": "2021-03-26", "close": 47376.3118, "volume": 6.0}, {"date": "2021-03-29", "close": 47526.2369, "volume": 6.0}, {"date": "2021-03-30", "close": 44977.5112, "volume": 8.0}, {"date": "2021-03-31", "close": 46326.8366, "volume": 4.0}, {"date": "2021-04-01", "close": 46176.9115, "volume": 5.0}, {"date": "2021-04-05", "close": 48275.8621, "volume": 5.0}, {"date": "2021-04-06", "close": 46326.8366, "volume": 4.0}, {"date": "2021-04-07", "close": 46176.9115, "volume": 9.0}, {"date": "2021-04-08", "close": 47376.3118, "volume": 9.0}, {"date": "2021-04-09", "close": 46176.9115, "volume": 7.0}, {"date": "2021-04-12", "close": 44677.6612, "volume": 15.0}, {"date": "2021-04-13", "close": 43778.111, "volume": 5.0}, {"date": "2021-04-14", "close": 43028.4858, "volume": 5.0}, {"date": "2021-04-15", "close": 41529.2354, "volume": 7.0}, {"date": "2021-04-16", "close": 41529.2354, "volume": 5.0}, {"date": "2021-04-19", "close": 40179.91, "volume": 6.0}, {"date": "2021-04-20", "close": 37931.0345, "volume": 9.0}, {"date": "2021-04-21", "close": 38830.5847, "volume": 3.0}, {"date": "2021-04-22", "close": 39430.2849, "volume": 6.0}, {"date": "2021-04-23", "close": 41047.976, "volume": 3.0}, {"date": "2021-04-26", "close": 41679.1604, "volume": 2.0}, {"date": "2021-04-27", "close": 41829.0855, "volume": 3.0}, {"date": "2021-04-28", "close": 40479.7601, "volume": 4.0}, {"date": "2021-04-29", "close": 40179.91, "volume": 2.0}, {"date": "2021-04-30", "close": 39430.2849, "volume": 2.0}, {"date": "2021-05-03", "close": 38980.5097, "volume": 5.0}, {"date": "2021-05-04", "close": 43928.036, "volume": 61.0}, {"date": "2021-05-05", "close": 42278.8606, "volume": 29.0}, {"date": "2021-05-06", "close": 43178.4108, "volume": 264.0}, {"date": "2021-05-07", "close": 44677.6612, "volume": 30.0}, {"date": "2021-05-10", "close": 39280.3598, "volume": 44.0}, {"date": "2021-05-11", "close": 38680.6597, "volume": 13.0}, {"date": "2021-05-12", "close": 50674.6627, "volume": 1361.0}, {"date": "2021-05-13", "close": 51499.2504, "volume": 134.0}, {"date": "2021-05-14", "close": 55322.3388, "volume": 135.0}, {"date": "2021-05-17", "close": 56521.7391, "volume": 35.0}, {"date": "2021-05-18", "close": 56371.8141, "volume": 31.0}, {"date": "2021-05-19", "close": 61019.4903, "volume": 55.0}, {"date": "2021-05-20", "close": 65667.1664, "volume": 73.0}, {"date": "2021-05-21", "close": 68365.8171, "volume": 64.0}, {"date": "2021-05-24", "close": 64467.7661, "volume": 19.0}, {"date": "2021-05-25", "close": 59220.3898, "volume": 75.0}, {"date": "2021-05-26", "close": 62218.8906, "volume": 28.0}, {"date": "2021-05-27", "close": 61469.2654, "volume": 23.0}, {"date": "2021-05-28", "close": 62968.5157, "volume": 63.0}, {"date": "2021-06-01", "close": 61319.3403, "volume": 40.0}, {"date": "2021-06-02", "close": 62068.9655, "volume": 18.0}, {"date": "2021-06-03", "close": 61919.0405, "volume": 180.0}, {"date": "2021-06-04", "close": 71514.2429, "volume": 162.0}, {"date": "2021-06-07", "close": 75112.4438, "volume": 196.0}, {"date": "2021-06-08", "close": 67466.2669, "volume": 200.0}, {"date": "2021-06-09", "close": 65517.2414, "volume": 40.0}, {"date": "2021-06-10", "close": 66266.8666, "volume": 25.0}, {"date": "2021-06-11", "close": 64617.6912, "volume": 60.0}, {"date": "2021-06-14", "close": 63268.3658, "volume": 42.0}, {"date": "2021-06-15", "close": 64017.991, "volume": 30.0}, {"date": "2021-06-16", "close": 61019.4903, "volume": 26.0}, {"date": "2021-06-17", "close": 61469.2654, "volume": 18.0}, {"date": "2021-06-18", "close": 60419.7901, "volume": 57.0}, {"date": "2021-06-21", "close": 58920.5397, "volume": 42.0}, {"date": "2021-06-22", "close": 57121.4393, "volume": 42.0}, {"date": "2021-06-23", "close": 62518.7406, "volume": 41.0}, {"date": "2021-06-24", "close": 64467.7661, "volume": 12.0}, {"date": "2021-06-25", "close": 65367.3164, "volume": 9.0}, {"date": "2021-06-28", "close": 64017.991, "volume": 14.0}, {"date": "2021-06-29", "close": 63268.3658, "volume": 12.0}, {"date": "2021-06-30", "close": 60119.94, "volume": 13.0}, {"date": "2021-07-01", "close": 59970.015, "volume": 13.0}, {"date": "2021-07-02", "close": 59070.4648, "volume": 13.0}, {"date": "2021-07-06", "close": 59670.1649, "volume": 7.0}, {"date": "2021-07-07", "close": 56821.5892, "volume": 13.0}, {"date": "2021-07-08", "close": 55622.1889, "volume": 7.0}, {"date": "2021-07-09", "close": 56221.8891, "volume": 7.0}, {"date": "2021-07-12", "close": 59370.3149, "volume": 14.0}, {"date": "2021-07-13", "close": 58920.5397, "volume": 9.0}, {"date": "2021-07-14", "close": 53973.0135, "volume": 30.0}, {"date": "2021-07-15", "close": 51574.2129, "volume": 15.0}, {"date": "2021-07-16", "close": 50374.8126, "volume": 9.0}, {"date": "2021-07-19", "close": 52923.5382, "volume": 23.0}, {"date": "2021-07-20", "close": 52173.9131, "volume": 9.0}, {"date": "2021-07-21", "close": 61019.4903, "volume": 206.0}, {"date": "2021-07-22", "close": 68965.5172, "volume": 7222.0}, {"date": "2021-07-23", "close": 58620.6897, "volume": 338.0}, {"date": "2021-07-26", "close": 56671.6642, "volume": 75.0}, {"date": "2021-07-27", "close": 51724.1379, "volume": 75.0}, {"date": "2021-07-28", "close": 56221.8891, "volume": 46.0}, {"date": "2021-07-29", "close": 52323.8381, "volume": 23.0}, {"date": "2021-07-30", "close": 53073.4633, "volume": 32.0}, {"date": "2021-08-02", "close": 55472.2639, "volume": 22.0}, {"date": "2021-08-03", "close": 51874.063, "volume": 30.0}, {"date": "2021-08-04", "close": 50674.6627, "volume": 44.0}, {"date": "2021-08-05", "close": 55172.4138, "volume": 64.0}, {"date": "2021-08-06", "close": 53973.0135, "volume": 39.0}, {"date": "2021-08-09", "close": 57121.4393, "volume": 50.0}, {"date": "2021-08-10", "close": 53973.0135, "volume": 153.0}, {"date": "2021-08-11", "close": 50074.9625, "volume": 57.0}, {"date": "2021-08-12", "close": 52023.988, "volume": 28.0}, {"date": "2021-08-13", "close": 48125.937, "volume": 26.0}, {"date": "2021-08-16", "close": 49025.4873, "volume": 45.0}, {"date": "2021-08-17", "close": 47226.3868, "volume": 20.0}, {"date": "2021-08-18", "close": 49925.0375, "volume": 36.0}, {"date": "2021-08-19", "close": 47976.012, "volume": 35.0}, {"date": "2021-08-20", "close": 50224.8876, "volume": 38.0}, {"date": "2021-08-23", "close": 49175.4123, "volume": 35.0}, {"date": "2021-08-24", "close": 49475.2624, "volume": 22.0}, {"date": "2021-08-25", "close": 49325.3373, "volume": 9.0}, {"date": "2021-08-26", "close": 47376.3118, "volume": 10.0}, {"date": "2021-08-27", "close": 49325.3373, "volume": 28.0}, {"date": "2021-08-30", "close": 48875.5622, "volume": 13.0}, {"date": "2021-08-31", "close": 50224.8876, "volume": 17.0}, {"date": "2021-09-01", "close": 50074.9625, "volume": 13.0}, {"date": "2021-09-02", "close": 49175.4123, "volume": 14.0}, {"date": "2021-09-03", "close": 48425.7871, "volume": 9.0}, {"date": "2021-09-07", "close": 49625.1874, "volume": 15.0}, {"date": "2021-09-08", "close": 48425.7871, "volume": 29.0}, {"date": "2021-09-09", "close": 46326.8366, "volume": 30.0}, {"date": "2021-09-10", "close": 44977.5112, "volume": 26.0}, {"date": "2021-09-13", "close": 46176.9115, "volume": 14.0}, {"date": "2021-09-14", "close": 44377.8111, "volume": 12.0}, {"date": "2021-09-15", "close": 45427.2864, "volume": 6.0}, {"date": "2021-09-16", "close": 44977.5112, "volume": 5.0}, {"date": "2021-09-17", "close": 47226.3868, "volume": 23.0}, {"date": "2021-09-20", "close": 43928.036, "volume": 14.0}, {"date": "2021-09-21", "close": 43328.3358, "volume": 16.0}, {"date": "2021-09-22", "close": 44077.961, "volume": 13.0}, {"date": "2021-09-23", "close": 43778.111, "volume": 9.0}, {"date": "2021-09-24", "close": 44227.8861, "volume": 10.0}, {"date": "2021-09-27", "close": 43028.4858, "volume": 10.0}, {"date": "2021-09-28", "close": 41229.3853, "volume": 13.0}, {"date": "2021-09-29", "close": 39730.1349, "volume": 9.0}, {"date": "2021-09-30", "close": 41979.0105, "volume": 4.0}, {"date": "2021-10-01", "close": 40329.8351, "volume": 9.0}, {"date": "2021-10-04", "close": 40629.6852, "volume": 10.0}, {"date": "2021-10-05", "close": 40479.7601, "volume": 6.0}, {"date": "2021-10-06", "close": 39430.2849, "volume": 6.0}, {"date": "2021-10-07", "close": 40329.8351, "volume": 4.0}, {"date": "2021-10-08", "close": 40629.6852, "volume": 6.0}, {"date": "2021-10-11", "close": 41529.2354, "volume": 73.0}, {"date": "2021-10-12", "close": 39580.2099, "volume": 81.0}, {"date": "2021-10-13", "close": 38530.7346, "volume": 10.0}, {"date": "2021-10-14", "close": 39430.2849, "volume": 8.0}, {"date": "2021-10-15", "close": 39580.2099, "volume": 9.0}, {"date": "2021-10-18", "close": 39730.1349, "volume": 8.0}, {"date": "2021-10-19", "close": 41829.0855, "volume": 33.0}, {"date": "2021-10-20", "close": 40770.6147, "volume": 12.0}, {"date": "2021-10-21", "close": 40929.5352, "volume": 7.0}, {"date": "2021-10-22", "close": 38080.9595, "volume": 17.0}, {"date": "2021-10-25", "close": 40179.91, "volume": 12.0}, {"date": "2021-10-26", "close": 39430.2849, "volume": 10.0}, {"date": "2021-10-27", "close": 38230.8846, "volume": 4.0}, {"date": "2021-10-28", "close": 39280.3598, "volume": 3.0}, {"date": "2021-10-29", "close": 38380.8096, "volume": 7.0}, {"date": "2021-11-01", "close": 39730.1349, "volume": 9.0}, {"date": "2021-11-02", "close": 39580.2099, "volume": 7.0}, {"date": "2021-11-03", "close": 39580.2099, "volume": 5.0}, {"date": "2021-11-04", "close": 39130.4348, "volume": 11.0}, {"date": "2021-11-05", "close": 38230.8846, "volume": 16.0}, {"date": "2021-11-08", "close": 39730.1349, "volume": 33.0}, {"date": "2021-11-09", "close": 43178.4108, "volume": 42.0}, {"date": "2021-11-10", "close": 35982.009, "volume": 61.0}, {"date": "2021-11-11", "close": 33433.2834, "volume": 33.0}, {"date": "2021-11-12", "close": 34182.9086, "volume": 17.0}, {"date": "2021-11-15", "close": 33433.2834, "volume": 13.0}, {"date": "2021-11-16", "close": 33583.2084, "volume": 28.0}, {"date": "2021-11-17", "close": 32533.7331, "volume": 16.0}, {"date": "2021-11-18", "close": 30884.5577, "volume": 27.0}, {"date": "2021-11-19", "close": 29985.0075, "volume": 13.0}, {"date": "2021-11-22", "close": 28635.6822, "volume": 18.0}, {"date": "2021-11-23", "close": 28785.6072, "volume": 8.0}, {"date": "2021-11-24", "close": 28785.6072, "volume": 37.0}, {"date": "2021-11-26", "close": 27886.057, "volume": 11.0}, {"date": "2021-11-29", "close": 26836.5817, "volume": 12.0}, {"date": "2021-11-30", "close": 27286.3568, "volume": 15.0}, {"date": "2021-12-01", "close": 26236.8816, "volume": 16.0}, {"date": "2021-12-02", "close": 26236.8816, "volume": 14.0}, {"date": "2021-12-03", "close": 25187.4063, "volume": 9.0}, {"date": "2021-12-06", "close": 25487.2564, "volume": 7.0}, {"date": "2021-12-07", "close": 26836.5817, "volume": 7.0}, {"date": "2021-12-08", "close": 27736.1319, "volume": 8.0}, {"date": "2021-12-09", "close": 25937.0315, "volume": 47.0}, {"date": "2021-12-10", "close": 25187.4063, "volume": 9.0}, {"date": "2021-12-13", "close": 23088.4558, "volume": 20.0}, {"date": "2021-12-14", "close": 23238.3808, "volume": 20.0}, {"date": "2021-12-15", "close": 22788.6057, "volume": 34.0}, {"date": "2021-12-16", "close": 22338.8306, "volume": 5.0}, {"date": "2021-12-17", "close": 20239.8801, "volume": 32.0}, {"date": "2021-12-20", "close": 19490.2549, "volume": 37.0}, {"date": "2021-12-21", "close": 19940.03, "volume": 25.0}, {"date": "2021-12-22", "close": 23013.4933, "volume": 44.0}, {"date": "2021-12-23", "close": 23238.3808, "volume": 18.0}, {"date": "2021-12-27", "close": 22188.9055, "volume": 11.0}, {"date": "2021-12-28", "close": 21289.3553, "volume": 10.0}, {"date": "2021-12-29", "close": 20689.6552, "volume": 12.0}, {"date": "2021-12-30", "close": 20389.8051, "volume": 12.0}, {"date": "2021-12-31", "close": 20839.5802, "volume": 11.0}, {"date": "2022-01-03", "close": 22188.9055, "volume": 11.0}, {"date": "2022-01-04", "close": 21139.4303, "volume": 4.0}, {"date": "2022-01-05", "close": 19790.105, "volume": 4.0}, {"date": "2022-01-06", "close": 20239.8801, "volume": 6.0}, {"date": "2022-01-07", "close": 19190.4048, "volume": 7.0}, {"date": "2022-01-10", "close": 18740.6297, "volume": 7.0}, {"date": "2022-01-11", "close": 20089.955, "volume": 12.0}, {"date": "2022-01-12", "close": 20689.6552, "volume": 6.0}, {"date": "2022-01-13", "close": 19640.1799, "volume": 4.0}, {"date": "2022-01-14", "close": 20089.955, "volume": 6.0}, {"date": "2022-01-18", "close": 19190.4048, "volume": 90.0}, {"date": "2022-01-19", "close": 18140.9295, "volume": 11.0}, {"date": "2022-01-20", "close": 17841.0795, "volume": 10.0}, {"date": "2022-01-21", "close": 17241.3793, "volume": 11.0}, {"date": "2022-01-24", "close": 16041.979, "volume": 21.0}, {"date": "2022-01-25", "close": 17841.0795, "volume": 16.0}, {"date": "2022-01-26", "close": 18140.9295, "volume": 10.0}, {"date": "2022-01-27", "close": 16791.6042, "volume": 2.0}, {"date": "2022-01-28", "close": 16883.0585, "volume": 2.0}, {"date": "2022-01-31", "close": 17691.1544, "volume": 5.0}, {"date": "2022-02-01", "close": 18890.5547, "volume": 8.0}, {"date": "2022-02-02", "close": 17991.0045, "volume": 5.0}, {"date": "2022-02-03", "close": 17841.0795, "volume": 4.0}, {"date": "2022-02-04", "close": 19490.2549, "volume": 7.0}, {"date": "2022-02-07", "close": 18290.8546, "volume": 3.0}, {"date": "2022-02-08", "close": 19490.2549, "volume": 6.0}, {"date": "2022-02-09", "close": 19640.1799, "volume": 6.0}, {"date": "2022-02-10", "close": 19190.4048, "volume": 3.0}, {"date": "2022-02-11", "close": 17691.1544, "volume": 8.0}, {"date": "2022-02-14", "close": 18290.8546, "volume": 3.0}, {"date": "2022-02-15", "close": 19340.3298, "volume": 5.0}, {"date": "2022-02-16", "close": 18965.5172, "volume": 3.0}, {"date": "2022-02-17", "close": 19340.3298, "volume": 3.0}, {"date": "2022-02-18", "close": 17841.0795, "volume": 5.0}, {"date": "2022-02-22", "close": 17541.2294, "volume": 5.0}, {"date": "2022-02-23", "close": 17244.3778, "volume": 3.0}, {"date": "2022-02-24", "close": 19190.4048, "volume": 15.0}, {"date": "2022-02-25", "close": 18440.7796, "volume": 5.0}, {"date": "2022-02-28", "close": 18290.8546, "volume": 5.0}, {"date": "2022-03-01", "close": 18290.8546, "volume": 2.0}, {"date": "2022-03-02", "close": 19940.03, "volume": 14.0}, {"date": "2022-03-03", "close": 18890.5547, "volume": 4.0}, {"date": "2022-03-04", "close": 18065.967, "volume": 4.0}, {"date": "2022-03-07", "close": 16791.6042, "volume": 10.0}, {"date": "2022-03-08", "close": 18124.4378, "volume": 9.0}, {"date": "2022-03-09", "close": 18290.8546, "volume": 6.0}, {"date": "2022-03-10", "close": 19190.4048, "volume": 10.0}, {"date": "2022-03-11", "close": 16791.6042, "volume": 25.0}, {"date": "2022-03-14", "close": 16641.6792, "volume": 4.0}, {"date": "2022-03-15", "close": 17391.3043, "volume": 11.0}, {"date": "2022-03-16", "close": 17541.2294, "volume": 30.0}, {"date": "2022-03-17", "close": 17691.1544, "volume": 5.0}, {"date": "2022-03-18", "close": 17691.1544, "volume": 4.0}, {"date": "2022-03-21", "close": 17691.1544, "volume": 8.0}, {"date": "2022-03-22", "close": 17841.0795, "volume": 7.0}, {"date": "2022-03-23", "close": 18601.1994, "volume": 11.0}, {"date": "2022-03-24", "close": 19040.4798, "volume": 10.0}, {"date": "2022-03-25", "close": 20239.8801, "volume": 33.0}, {"date": "2022-03-28", "close": 21139.4303, "volume": 24.0}, {"date": "2022-03-29", "close": 20389.8051, "volume": 21.0}, {"date": "2022-03-30", "close": 19190.4048, "volume": 12.0}, {"date": "2022-03-31", "close": 18740.6297, "volume": 4.0}, {"date": "2022-04-01", "close": 19190.4048, "volume": 11.0}, {"date": "2022-04-04", "close": 19040.4798, "volume": 5.0}, {"date": "2022-04-05", "close": 19040.4798, "volume": 6.0}, {"date": "2022-04-06", "close": 18440.7796, "volume": 6.0}, {"date": "2022-04-07", "close": 17991.0045, "volume": 5.0}, {"date": "2022-04-08", "close": 17391.3043, "volume": 4.0}, {"date": "2022-04-11", "close": 18440.7796, "volume": 5.0}, {"date": "2022-04-12", "close": 18440.7796, "volume": 5.0}, {"date": "2022-04-13", "close": 18290.8546, "volume": 10.0}, {"date": "2022-04-14", "close": 18140.9295, "volume": 2.0}, {"date": "2022-04-18", "close": 17691.1544, "volume": 3.0}, {"date": "2022-04-19", "close": 18290.8546, "volume": 1.0}, {"date": "2022-04-20", "close": 17391.3043, "volume": 2.0}, {"date": "2022-04-21", "close": 16941.5292, "volume": 5.0}, {"date": "2022-04-22", "close": 16941.5292, "volume": 3.0}, {"date": "2022-04-25", "close": 16491.7541, "volume": 4.0}, {"date": "2022-04-26", "close": 16191.9041, "volume": 10.0}, {"date": "2022-04-27", "close": 17581.7091, "volume": 26.0}, {"date": "2022-04-28", "close": 16791.6042, "volume": 9.0}, {"date": "2022-04-29", "close": 16941.5292, "volume": 5.0}, {"date": "2022-05-02", "close": 16641.6792, "volume": 2.0}, {"date": "2022-05-03", "close": 16941.5292, "volume": 2.0}, {"date": "2022-05-04", "close": 16941.5292, "volume": 3.0}, {"date": "2022-05-05", "close": 16341.8291, "volume": 3.0}, {"date": "2022-05-06", "close": 15892.054, "volume": 6.0}, {"date": "2022-05-09", "close": 15292.3538, "volume": 11.0}, {"date": "2022-05-10", "close": 14095.952, "volume": 12.0}, {"date": "2022-05-11", "close": 10794.6027, "volume": 34.0}, {"date": "2022-05-12", "close": 10269.8651, "volume": 7.0}, {"date": "2022-05-13", "close": 10562.2189, "volume": 4.0}, {"date": "2022-05-16", "close": 10436.2819, "volume": 3.0}, {"date": "2022-05-17", "close": 10989.5052, "volume": 8.0}, {"date": "2022-05-18", "close": 11094.4528, "volume": 5.0}, {"date": "2022-05-19", "close": 11320.8396, "volume": 4.0}, {"date": "2022-05-20", "close": 11019.4903, "volume": 3.0}, {"date": "2022-05-23", "close": 11244.3778, "volume": 3.0}, {"date": "2022-05-24", "close": 10937.0315, "volume": 8.0}, {"date": "2022-05-25", "close": 10493.2534, "volume": 5.0}, {"date": "2022-05-26", "close": 10496.2519, "volume": 1.0}, {"date": "2022-05-27", "close": 10691.1544, "volume": 2.0}, {"date": "2022-05-31", "close": 12325.3373, "volume": 10.0}, {"date": "2022-06-01", "close": 12010.4948, "volume": 3.0}, {"date": "2022-06-02", "close": 10494.7526, "volume": 32.0}, {"date": "2022-06-03", "close": 10443.7781, "volume": 4.0}, {"date": "2022-06-06", "close": 9797.6012, "volume": 8.0}, {"date": "2022-06-07", "close": 9625.1874, "volume": 6.0}, {"date": "2022-06-08", "close": 10344.8276, "volume": 4.0}, {"date": "2022-06-09", "close": 10601.1994, "volume": 4.0}, {"date": "2022-06-10", "close": 10276.6117, "volume": 5.0}, {"date": "2022-06-13", "close": 9454.2729, "volume": 3.0}, {"date": "2022-06-14", "close": 9145.4273, "volume": 3.0}, {"date": "2022-06-15", "close": 8935.5322, "volume": 11.0}, {"date": "2022-06-16", "close": 8691.1544, "volume": 3.0}, {"date": "2022-06-17", "close": 8425.7871, "volume": 3.0}, {"date": "2022-06-21", "close": 9002.9985, "volume": 3.0}, {"date": "2022-06-22", "close": 9595.2024, "volume": 3.0}, {"date": "2022-06-23", "close": 9025.4873, "volume": 5.0}, {"date": "2022-06-24", "close": 11994.003, "volume": 39.0}, {"date": "2022-06-27", "close": 10074.9625, "volume": 23.0}, {"date": "2022-06-28", "close": 9520.2399, "volume": 9.0}, {"date": "2022-06-29", "close": 9446.7766, "volume": 4.0}, {"date": "2022-06-30", "close": 9295.3523, "volume": 5.0}, {"date": "2022-07-01", "close": 9482.7586, "volume": 2.0}, {"date": "2022-07-05", "close": 9370.3148, "volume": 3.0}, {"date": "2022-07-06", "close": 9179.91, "volume": 2.0}, {"date": "2022-07-07", "close": 9289.3553, "volume": 1.0}, {"date": "2022-07-08", "close": 9271.3643, "volume": 1.0}, {"date": "2022-07-11", "close": 9380.8096, "volume": 6.0}, {"date": "2022-07-12", "close": 9050.9745, "volume": 2.0}, {"date": "2022-07-13", "close": 8845.5772, "volume": 2.0}, {"date": "2022-07-14", "close": 8644.6777, "volume": 1.0}, {"date": "2022-07-15", "close": 8919.7751, "volume": 5.0}, {"date": "2022-07-18", "close": 9293.8531, "volume": 12.0}, {"date": "2022-07-19", "close": 9160.4198, "volume": 7.0}, {"date": "2022-07-20", "close": 9295.3523, "volume": 2.0}, {"date": "2022-07-21", "close": 9295.3523, "volume": 1.0}, {"date": "2022-07-22", "close": 10313.3433, "volume": 17.0}, {"date": "2022-07-25", "close": 10122.9385, "volume": 5.0}, {"date": "2022-07-26", "close": 10308.8456, "volume": 9.0}, {"date": "2022-07-27", "close": 10494.7526, "volume": 3.0}, {"date": "2022-07-28", "close": 9409.2954, "volume": 8.0}, {"date": "2022-07-29", "close": 9748.1259, "volume": 4.0}, {"date": "2022-08-01", "close": 9644.6777, "volume": 3.0}, {"date": "2022-08-02", "close": 10418.2909, "volume": 10.0}, {"date": "2022-08-03", "close": 10733.1184, "volume": 11.0}, {"date": "2022-08-04", "close": 10986.5067, "volume": 3.0}, {"date": "2022-08-05", "close": 10496.2519, "volume": 4.0}, {"date": "2022-08-08", "close": 10494.7526, "volume": 9.0}, {"date": "2022-08-09", "close": 10046.4768, "volume": 7.0}, {"date": "2022-08-10", "close": 10640.1799, "volume": 7.0}, {"date": "2022-08-11", "close": 10791.6042, "volume": 7.0}, {"date": "2022-08-12", "close": 11506.7466, "volume": 5.0}, {"date": "2022-08-15", "close": 11544.2129, "volume": 7.0}, {"date": "2022-08-16", "close": 10218.8906, "volume": 11.0}, {"date": "2022-08-17", "close": 9999.985, "volume": 4.0}, {"date": "2022-08-18", "close": 10665.6672, "volume": 20.0}, {"date": "2022-08-19", "close": 10338.8306, "volume": 7.0}, {"date": "2022-08-22", "close": 9481.2594, "volume": 4.0}, {"date": "2022-08-23", "close": 9401.7991, "volume": 4.0}, {"date": "2022-08-24", "close": 9175.4123, "volume": 3.0}, {"date": "2022-08-25", "close": 10145.4273, "volume": 6.0}, {"date": "2022-08-26", "close": 9755.6222, "volume": 3.0}, {"date": "2022-08-29", "close": 9755.6222, "volume": 2.0}, {"date": "2022-08-30", "close": 9491.7541, "volume": 2.0}, {"date": "2022-08-31", "close": 9355.3223, "volume": 1.0}, {"date": "2022-09-01", "close": 9485.7571, "volume": 1.0}, {"date": "2022-09-02", "close": 9403.2984, "volume": 1.0}, {"date": "2022-09-06", "close": 9445.2774, "volume": 6.0}, {"date": "2022-09-07", "close": 9176.9115, "volume": 2.0}, {"date": "2022-09-08", "close": 9224.8876, "volume": 1.0}, {"date": "2022-09-09", "close": 9143.913, "volume": 4.0}, {"date": "2022-09-12", "close": 9148.4258, "volume": 5.0}, {"date": "2022-09-13", "close": 8764.6177, "volume": 2.0}, {"date": "2022-09-14", "close": 8769.1154, "volume": 1.0}, {"date": "2022-09-15", "close": 8790.1049, "volume": 1.0}, {"date": "2022-09-16", "close": 7950.5247, "volume": 7.0}, {"date": "2022-09-19", "close": 7796.102, "volume": 4.0}, {"date": "2022-09-20", "close": 7661.1694, "volume": 2.0}, {"date": "2022-09-21", "close": 7946.027, "volume": 4.0}, {"date": "2022-09-22", "close": 7676.1619, "volume": 5.0}, {"date": "2022-09-23", "close": 8095.952, "volume": 2.0}, {"date": "2022-09-26", "close": 8095.952, "volume": 2.0}, {"date": "2022-09-27", "close": 7946.012, "volume": 1.0}, {"date": "2022-09-28", "close": 7896.5517, "volume": 2.0}, {"date": "2022-09-29", "close": 8617.6912, "volume": 3.0}, {"date": "2022-09-30", "close": 8395.8021, "volume": 3.0}, {"date": "2022-10-03", "close": 9142.4288, "volume": 5.0}, {"date": "2022-10-04", "close": 9757.1214, "volume": 4.0}, {"date": "2022-10-05", "close": 9895.0525, "volume": 6.0}, {"date": "2022-10-06", "close": 9895.0525, "volume": 3.0}, {"date": "2022-10-07", "close": 8695.6522, "volume": 1.0}, {"date": "2022-10-10", "close": 9569.7151, "volume": 3.0}, {"date": "2022-10-11", "close": 8881.5592, "volume": 1.0}, {"date": "2022-10-12", "close": 8943.0285, "volume": null}, {"date": "2022-10-13", "close": 8545.7271, "volume": 2.0}, {"date": "2022-10-14", "close": 8920.5397, "volume": 2.0}, {"date": "2022-10-17", "close": 8560.7196, "volume": 1.0}, {"date": "2022-10-18", "close": 8695.6522, "volume": 1.0}, {"date": "2022-10-19", "close": 8635.6822, "volume": 3.0}, {"date": "2022-10-20", "close": 8737.6312, "volume": 1.0}, {"date": "2022-10-21", "close": 8440.7796, "volume": 2.0}, {"date": "2022-10-24", "close": 8419.7901, "volume": 2.0}, {"date": "2022-10-25", "close": 8446.7766, "volume": 1.0}, {"date": "2022-10-26", "close": 8247.3763, "volume": 1.0}, {"date": "2022-10-27", "close": 8395.8021, "volume": 3.0}, {"date": "2022-10-28", "close": 7799.1005, "volume": 4.0}, {"date": "2022-10-31", "close": 8245.8771, "volume": 10.0}, {"date": "2022-11-01", "close": 7046.4768, "volume": 26.0}, {"date": "2022-11-02", "close": 6446.7766, "volume": 11.0}, {"date": "2022-11-03", "close": 5697.1514, "volume": 10.0}, {"date": "2022-11-04", "close": 5700.1499, "volume": 3.0}, {"date": "2022-11-07", "close": 5847.0765, "volume": 30.0}, {"date": "2022-11-08", "close": 5250.3748, "volume": 62.0}, {"date": "2022-11-09", "close": 4538.2309, "volume": 11.0}, {"date": "2022-11-10", "close": 5022.4888, "volume": 29.0}, {"date": "2022-11-11", "close": 5097.4513, "volume": 10.0}, {"date": "2022-11-14", "close": 4704.6477, "volume": 17.0}, {"date": "2022-11-15", "close": 4580.2099, "volume": 17.0}, {"date": "2022-11-16", "close": 4497.7511, "volume": 7.0}, {"date": "2022-11-17", "close": 4425.7871, "volume": 10.0}, {"date": "2022-11-18", "close": 4347.8261, "volume": 4.0}, {"date": "2022-11-21", "close": 3755.6222, "volume": 11.0}, {"date": "2022-11-22", "close": 2946.027, "volume": 71.0}, {"date": "2022-11-23", "close": 2548.7256, "volume": 85.0}, {"date": "2022-11-25", "close": 2626.6867, "volume": 182.0}, {"date": "2022-11-28", "close": 2998.5008, "volume": 802.0}, {"date": "2022-11-29", "close": 2475.2624, "volume": 419.0}, {"date": "2022-11-30", "close": 1706.1469, "volume": 7867.0}, {"date": "2022-12-01", "close": 1905.5472, "volume": 2721.0}, {"date": "2022-12-02", "close": 1662.6687, "volume": 2042.0}, {"date": "2022-12-05", "close": 1802.099, "volume": 2606.0}, {"date": "2022-12-06", "close": 1799.1004, "volume": 3107.0}, {"date": "2022-12-07", "close": 1664.3178, "volume": 1115.0}, {"date": "2022-12-08", "close": 1625.1874, "volume": 1039.0}, {"date": "2022-12-09", "close": 1649.1754, "volume": 998.0}, {"date": "2022-12-12", "close": 1707.6462, "volume": 1135.0}, {"date": "2022-12-13", "close": 1776.6117, "volume": 1265.0}, {"date": "2022-12-14", "close": 1710.6447, "volume": 1801.0}, {"date": "2022-12-15", "close": 1694.1529, "volume": 759.0}, {"date": "2022-12-16", "close": 1574.2129, "volume": 885.0}, {"date": "2022-12-19", "close": 1388.3058, "volume": 1608.0}, {"date": "2022-12-20", "close": 1352.3238, "volume": 506.0}, {"date": "2022-12-21", "close": 1355.3223, "volume": 576.0}, {"date": "2022-12-22", "close": 1461.7691, "volume": 439.0}, {"date": "2022-12-23", "close": 1421.2894, "volume": 380.0}, {"date": "2022-12-27", "close": 1586.2069, "volume": 2091.0}, {"date": "2022-12-28", "close": 1553.2234, "volume": 1228.0}, {"date": "2022-12-29", "close": 1592.2039, "volume": 758.0}, {"date": "2022-12-30", "close": 1616.1919, "volume": 517.0}, {"date": "2023-01-03", "close": 1484.2579, "volume": 4266.0}, {"date": "2023-01-04", "close": 1440.7796, "volume": 3092.0}, {"date": "2023-01-05", "close": 1355.3223, "volume": 1543.0}, {"date": "2023-01-06", "close": 1325.3373, "volume": 1653.0}, {"date": "2023-01-09", "close": 1362.8186, "volume": 1192.0}, {"date": "2023-01-10", "close": 1488.7556, "volume": 2750.0}, {"date": "2023-01-11", "close": 1442.2789, "volume": 1508.0}, {"date": "2023-01-12", "close": 1374.8126, "volume": 1600.0}, {"date": "2023-01-13", "close": 1377.8111, "volume": 1026.0}, {"date": "2023-01-17", "close": 1386.8066, "volume": 1265.0}, {"date": "2023-01-18", "close": 1431.7841, "volume": 1471.0}, {"date": "2023-01-19", "close": 1848.5757, "volume": 6408.0}, {"date": "2023-01-20", "close": 2109.4453, "volume": 21056.0}, {"date": "2023-01-23", "close": 2398.8006, "volume": 8690.0}, {"date": "2023-01-24", "close": 2473.7631, "volume": 14039.0}, {"date": "2023-01-25", "close": 2064.4678, "volume": 3350.0}, {"date": "2023-01-26", "close": 1664.1679, "volume": 667.0}, {"date": "2023-01-27", "close": 1379.3103, "volume": 5987.0}, {"date": "2023-01-30", "close": 1971.5142, "volume": 30498.0}, {"date": "2023-01-31", "close": 1572.7136, "volume": 9676.0}, {"date": "2023-02-01", "close": 1419.7901, "volume": 5980.0}, {"date": "2023-02-02", "close": 1362.8186, "volume": 3323.0}, {"date": "2023-02-03", "close": 1334.3328, "volume": 4384.0}, {"date": "2023-02-06", "close": 1206.8966, "volume": 2437.0}, {"date": "2023-02-07", "close": 1064.4678, "volume": 3564.0}, {"date": "2023-02-08", "close": 1088.4558, "volume": 2600.0}, {"date": "2023-02-09", "close": 953.5232, "volume": 3115.0}, {"date": "2023-02-10", "close": 926.5367, "volume": 2449.0}, {"date": "2023-02-13", "close": 836.5817, "volume": 2018.0}, {"date": "2023-02-14", "close": 785.6072, "volume": 2479.0}, {"date": "2023-02-15", "close": 766.1169, "volume": 1978.0}, {"date": "2023-02-16", "close": 836.5817, "volume": 3697.0}, {"date": "2023-02-17", "close": 773.6132, "volume": 1996.0}, {"date": "2023-02-21", "close": 740.6297, "volume": 1027.0}, {"date": "2023-02-22", "close": 673.1634, "volume": 1515.0}, {"date": "2023-02-23", "close": 673.1634, "volume": 566.0}, {"date": "2023-02-24", "close": 649.1754, "volume": 580.0}, {"date": "2023-02-27", "close": 652.1739, "volume": 790.0}, {"date": "2023-02-28", "close": 671.6642, "volume": 515.0}, {"date": "2023-03-01", "close": 650.6747, "volume": 493.0}, {"date": "2023-03-02", "close": 772.1139, "volume": 1557.0}, {"date": "2023-03-03", "close": 764.6177, "volume": 937.0}, {"date": "2023-03-06", "close": 713.6432, "volume": 431.0}, {"date": "2023-03-07", "close": 755.6222, "volume": 383.0}, {"date": "2023-03-08", "close": 719.6402, "volume": 657.0}, {"date": "2023-03-09", "close": 670.1649, "volume": 369.0}, {"date": "2023-03-10", "close": 617.6912, "volume": 659.0}, {"date": "2023-03-13", "close": 575.7121, "volume": 451.0}, {"date": "2023-03-14", "close": 596.7016, "volume": 246.0}, {"date": "2023-03-15", "close": 559.2204, "volume": 468.0}, {"date": "2023-03-16", "close": 433.2834, "volume": 2128.0}, {"date": "2023-03-17", "close": 347.8261, "volume": 1681.0}, {"date": "2023-03-20", "close": 320.8396, "volume": 1281.0}, {"date": "2023-03-21", "close": 313.3433, "volume": 1722.0}, {"date": "2023-03-22", "close": 290.8546, "volume": 931.0}, {"date": "2023-03-23", "close": 281.8591, "volume": 1234.0}, {"date": "2023-03-24", "close": 284.8576, "volume": 594.0}, {"date": "2023-03-27", "close": 539.7301, "volume": 320260.0}, {"date": "2023-03-28", "close": 293.8531, "volume": 33256.0}, {"date": "2023-03-29", "close": 248.8756, "volume": 15411.0}, {"date": "2023-03-30", "close": 233.8831, "volume": 5335.0}, {"date": "2023-03-31", "close": 236.8816, "volume": 7923.0}, {"date": "2023-04-03", "close": 245.8771, "volume": 5713.0}, {"date": "2023-04-04", "close": 241.3793, "volume": 2872.0}, {"date": "2023-04-05", "close": 214.3928, "volume": 2208.0}, {"date": "2023-04-06", "close": 211.3943, "volume": 1299.0}, {"date": "2023-04-10", "close": 199.4003, "volume": 2353.0}, {"date": "2023-04-11", "close": 199.4003, "volume": 1146.0}, {"date": "2023-04-12", "close": 197.901, "volume": 944.0}, {"date": "2023-04-13", "close": 189.6552, "volume": 2386.0}, {"date": "2023-04-14", "close": 182.9085, "volume": 2294.0}, {"date": "2023-04-17", "close": 233.8831, "volume": 16197.0}, {"date": "2023-04-18", "close": 215.8921, "volume": 5596.0}, {"date": "2023-04-19", "close": 209.8951, "volume": 1399.0}, {"date": "2023-04-20", "close": 208.3958, "volume": 1107.0}, {"date": "2023-04-21", "close": 197.901, "volume": 856.0}, {"date": "2023-04-24", "close": 190.4048, "volume": 753.0}, {"date": "2023-04-25", "close": 175.4123, "volume": 985.0}, {"date": "2023-04-26", "close": 149.925, "volume": 1974.0}, {"date": "2023-04-27", "close": 154.4228, "volume": 1284.0}, {"date": "2023-04-28", "close": 175.4123, "volume": 3993.0}, {"date": "2023-05-01", "close": 167.916, "volume": 947.0}, {"date": "2023-05-02", "close": 161.919, "volume": 1279.0}, {"date": "2023-05-03", "close": 166.4168, "volume": 1677.0}, {"date": "2023-05-04", "close": 170.9145, "volume": 1222.0}, {"date": "2023-05-05", "close": 181.4093, "volume": 1246.0}, {"date": "2023-05-08", "close": 178.4108, "volume": 557.0}, {"date": "2023-05-09", "close": 179.91, "volume": 536.0}, {"date": "2023-05-10", "close": 191.904, "volume": 1082.0}, {"date": "2023-05-11", "close": 208.3958, "volume": 3659.0}, {"date": "2023-05-12", "close": 236.8816, "volume": 18668.0}, {"date": "2023-05-15", "close": 241.3793, "volume": 396323.0}, {"date": "2023-05-16", "close": 200.8996, "volume": 18268.0}, {"date": "2023-05-17", "close": 200.8996, "volume": 6769.0}, {"date": "2023-05-18", "close": 182.1589, "volume": 5306.0}, {"date": "2023-05-19", "close": 193.4033, "volume": 8878.0}, {"date": "2023-05-22", "close": 194.9025, "volume": 2704.0}, {"date": "2023-05-23", "close": 193.4033, "volume": 2341.0}, {"date": "2023-05-24", "close": 179.91, "volume": 2312.0}, {"date": "2023-05-25", "close": 203.8981, "volume": 18442.0}, {"date": "2023-05-26", "close": 200.8996, "volume": 6338.0}, {"date": "2023-05-30", "close": 191.904, "volume": 4976.0}, {"date": "2023-05-31", "close": 184.4078, "volume": 1586.0}, {"date": "2023-06-01", "close": 194.9025, "volume": 2521.0}, {"date": "2023-06-02", "close": 190.4048, "volume": 1700.0}, {"date": "2023-06-05", "close": 181.4093, "volume": 1895.0}, {"date": "2023-06-06", "close": 194.9025, "volume": 1791.0}, {"date": "2023-06-07", "close": 191.904, "volume": 1214.0}, {"date": "2023-06-08", "close": 193.4033, "volume": 1322.0}, {"date": "2023-06-09", "close": 187.4063, "volume": 927.0}, {"date": "2023-06-12", "close": 181.4093, "volume": 4680.0}, {"date": "2023-06-13", "close": 193.4033, "volume": 12797.0}, {"date": "2023-06-14", "close": 262.3688, "volume": 214006.0}, {"date": "2023-06-15", "close": 244.3778, "volume": 11947.0}, {"date": "2023-06-16", "close": 221.8891, "volume": 7326.0}, {"date": "2023-06-20", "close": 218.8906, "volume": 2265.0}, {"date": "2023-06-21", "close": 209.8951, "volume": 2977.0}, {"date": "2023-06-22", "close": 202.3988, "volume": 4671.0}, {"date": "2023-06-23", "close": 188.9055, "volume": 4683.0}, {"date": "2023-06-26", "close": 193.4033, "volume": 2711.0}, {"date": "2023-06-27", "close": 179.91, "volume": 2402.0}, {"date": "2023-06-28", "close": 179.91, "volume": 1380.0}, {"date": "2023-06-29", "close": 184.4078, "volume": 1034.0}, {"date": "2023-06-30", "close": 190.4048, "volume": 2331.0}, {"date": "2023-07-03", "close": 193.4033, "volume": 1675.0}, {"date": "2023-07-05", "close": 188.9055, "volume": 793.0}, {"date": "2023-07-06", "close": 184.4078, "volume": 1327.0}, {"date": "2023-07-07", "close": 181.4093, "volume": 1387.0}, {"date": "2023-07-10", "close": 181.4093, "volume": 642.0}, {"date": "2023-07-11", "close": 182.9085, "volume": 432.0}, {"date": "2023-07-12", "close": 179.91, "volume": 856.0}, {"date": "2023-07-13", "close": 181.4093, "volume": 828.0}, {"date": "2023-07-14", "close": 181.4093, "volume": 772.0}, {"date": "2023-07-17", "close": 185.907, "volume": 876.0}, {"date": "2023-07-18", "close": 193.4033, "volume": 1520.0}, {"date": "2023-07-19", "close": 203.8981, "volume": 4338.0}, {"date": "2023-07-20", "close": 190.4048, "volume": 2564.0}, {"date": "2023-07-21", "close": 187.4063, "volume": 686.0}, {"date": "2023-07-24", "close": 187.4063, "volume": 401.0}, {"date": "2023-07-25", "close": 200.8996, "volume": 3151.0}, {"date": "2023-07-26", "close": 214.3928, "volume": 10133.0}, {"date": "2023-07-27", "close": 208.3958, "volume": 7844.0}, {"date": "2023-07-28", "close": 209.8951, "volume": 2574.0}, {"date": "2023-07-31", "close": 200.8996, "volume": 1746.0}, {"date": "2023-08-01", "close": 200.8996, "volume": 1572.0}, {"date": "2023-08-02", "close": 187.4063, "volume": 2624.0}, {"date": "2023-08-03", "close": 187.4063, "volume": 1134.0}, {"date": "2023-08-04", "close": 184.4078, "volume": 1172.0}, {"date": "2023-08-07", "close": 184.4078, "volume": 965.0}, {"date": "2023-08-08", "close": 184.4078, "volume": 1108.0}, {"date": "2023-08-09", "close": 175.4123, "volume": 754.0}, {"date": "2023-08-10", "close": 178.4108, "volume": 522.0}, {"date": "2023-08-11", "close": 176.9115, "volume": 1974.0}, {"date": "2023-08-14", "close": 179.91, "volume": 1197.0}, {"date": "2023-08-15", "close": 167.916, "volume": 2169.0}, {"date": "2023-08-16", "close": 152.9235, "volume": 1683.0}, {"date": "2023-08-17", "close": 158.9205, "volume": 2100.0}, {"date": "2023-08-18", "close": 151.4243, "volume": 612.0}, {"date": "2023-08-21", "close": 151.4243, "volume": 476.0}, {"date": "2023-08-22", "close": 154.4228, "volume": 647.0}, {"date": "2023-08-23", "close": 144.5577, "volume": 987.0}, {"date": "2023-08-24", "close": 144.9775, "volume": 406.0}, {"date": "2023-08-25", "close": 139.4303, "volume": 973.0}, {"date": "2023-08-28", "close": 126.6867, "volume": 1620.0}, {"date": "2023-08-29", "close": 128.1859, "volume": 808.0}, {"date": "2023-08-30", "close": 124.4528, "volume": 538.0}, {"date": "2023-08-31", "close": 116.9415, "volume": 1704.0}, {"date": "2023-09-01", "close": 121.5892, "volume": 901.0}, {"date": "2023-09-05", "close": 117.1814, "volume": 898.0}, {"date": "2023-09-06", "close": 110.9445, "volume": 657.0}, {"date": "2023-09-07", "close": 104.9475, "volume": 588.0}, {"date": "2023-09-08", "close": 104.9475, "volume": 458.0}, {"date": "2023-09-11", "close": 99.5502, "volume": 1310.0}, {"date": "2023-09-12", "close": 98.6507, "volume": 726.0}, {"date": "2023-09-13", "close": 98.2009, "volume": 623.0}, {"date": "2023-09-14", "close": 109.4153, "volume": 6311.0}, {"date": "2023-09-15", "close": 107.946, "volume": 1821.0}, {"date": "2023-09-18", "close": 103.7481, "volume": 733.0}, {"date": "2023-09-19", "close": 100.4498, "volume": 519.0}, {"date": "2023-09-20", "close": 100.4498, "volume": 500.0}, {"date": "2023-09-21", "close": 96.6117, "volume": 220.0}, {"date": "2023-09-22", "close": 89.2054, "volume": 1165.0}, {"date": "2023-09-25", "close": 89.2354, "volume": 764.0}, {"date": "2023-09-26", "close": 85.5022, "volume": 137.0}, {"date": "2023-09-27", "close": 86.9565, "volume": 368.0}, {"date": "2023-09-28", "close": 91.4543, "volume": 215.0}, {"date": "2023-09-29", "close": 88.4558, "volume": 516.0}, {"date": "2023-10-02", "close": 81.2744, "volume": 612.0}, {"date": "2023-10-03", "close": 79.1454, "volume": 1027.0}, {"date": "2023-10-04", "close": 73.4783, "volume": 962.0}, {"date": "2023-10-05", "close": 71.979, "volume": 884.0}, {"date": "2023-10-06", "close": 70.4648, "volume": 558.0}, {"date": "2023-10-09", "close": 65.0075, "volume": 889.0}, {"date": "2023-10-10", "close": 64.7826, "volume": 327.0}, {"date": "2023-10-11", "close": 59.97, "volume": 1121.0}, {"date": "2023-10-12", "close": 62.9835, "volume": 7186.0}, {"date": "2023-10-13", "close": 62.1739, "volume": 894.0}, {"date": "2023-10-16", "close": 37.1814, "volume": 31419.0}, {"date": "2023-10-17", "close": 34.3328, "volume": 126753.0}, {"date": "2023-10-18", "close": 32.8336, "volume": 25984.0}, {"date": "2023-10-19", "close": 30.6597, "volume": 13219.0}, {"date": "2023-10-20", "close": 27.991, "volume": 8608.0}, {"date": "2023-10-23", "close": 27.5862, "volume": 64834.0}, {"date": "2023-10-24", "close": 27.3613, "volume": 137083.0}, {"date": "2023-10-25", "close": 25.6672, "volume": 16674.0}, {"date": "2023-10-26", "close": 26.4168, "volume": 13557.0}, {"date": "2023-10-27", "close": 25.0375, "volume": 11043.0}, {"date": "2023-10-30", "close": 23.0585, "volume": 7156.0}, {"date": "2023-10-31", "close": 23.0135, "volume": 6403.0}, {"date": "2023-11-01", "close": 22.4888, "volume": 8045.0}, {"date": "2023-11-02", "close": 21.7541, "volume": 6337.0}, {"date": "2023-11-03", "close": 22.5487, "volume": 8246.0}, {"date": "2023-11-06", "close": 21.5892, "volume": 10439.0}, {"date": "2023-11-07", "close": 21.3643, "volume": 3622.0}, {"date": "2023-11-08", "close": 21.4393, "volume": 15187.0}, {"date": "2023-11-09", "close": 26.8366, "volume": 163727.0}, {"date": "2023-11-10", "close": 21.7391, "volume": 28451.0}, {"date": "2023-11-13", "close": 22.2489, "volume": 20694.0}, {"date": "2023-11-14", "close": 22.6987, "volume": 21652.0}, {"date": "2023-11-15", "close": 20.3598, "volume": 23815.0}, {"date": "2023-11-16", "close": 20.1049, "volume": 19475.0}, {"date": "2023-11-17", "close": 20.0, "volume": 7347.0}, {"date": "2023-11-20", "close": 20.6147, "volume": 14813.0}, {"date": "2023-11-21", "close": 20.09, "volume": 7179.0}, {"date": "2023-11-22", "close": 18.8756, "volume": 22315.0}, {"date": "2023-11-24", "close": 18.9205, "volume": 16193.0}, {"date": "2023-11-27", "close": 19.4903, "volume": 8761.0}, {"date": "2023-11-28", "close": 19.3403, "volume": 6429.0}, {"date": "2023-11-29", "close": 20.6897, "volume": 13070.0}, {"date": "2023-11-30", "close": 20.2549, "volume": 4644.0}, {"date": "2023-12-01", "close": 21.5142, "volume": 8170.0}, {"date": "2023-12-04", "close": 27.7361, "volume": 708419.0}, {"date": "2023-12-05", "close": 22.2189, "volume": 71579.0}, {"date": "2023-12-06", "close": 20.3898, "volume": 27106.0}, {"date": "2023-12-07", "close": 20.7346, "volume": 18740.0}, {"date": "2023-12-08", "close": 19.6852, "volume": 13984.0}, {"date": "2023-12-11", "close": 18.3958, "volume": 20628.0}, {"date": "2023-12-12", "close": 17.7061, "volume": 6518.0}, {"date": "2023-12-13", "close": 17.946, "volume": 10300.0}, {"date": "2023-12-14", "close": 20.6595, "volume": 22336.0}, {"date": "2023-12-15", "close": 19.6402, "volume": 8453.0}, {"date": "2023-12-18", "close": 18.7406, "volume": 7508.0}, {"date": "2023-12-19", "close": 20.075, "volume": 12297.0}, {"date": "2023-12-20", "close": 18.7556, "volume": 10776.0}, {"date": "2023-12-21", "close": 17.901, "volume": 74311.0}, {"date": "2023-12-22", "close": 18.096, "volume": 17314.0}, {"date": "2023-12-26", "close": 18.051, "volume": 8207.0}, {"date": "2023-12-27", "close": 18.3508, "volume": 11193.0}, {"date": "2023-12-28", "close": 17.991, "volume": 14752.0}, {"date": "2023-12-29", "close": 17.5262, "volume": 13173.0}, {"date": "2024-01-02", "close": 17.7661, "volume": 3538.0}, {"date": "2024-01-03", "close": 17.3013, "volume": 13195.0}, {"date": "2024-01-04", "close": 17.5412, "volume": 7866.0}, {"date": "2024-01-05", "close": 17.2264, "volume": 8056.0}, {"date": "2024-01-08", "close": 17.2564, "volume": 8319.0}, {"date": "2024-01-09", "close": 16.8666, "volume": 11101.0}, {"date": "2024-01-10", "close": 16.8216, "volume": 7059.0}, {"date": "2024-01-11", "close": 16.1469, "volume": 8569.0}, {"date": "2024-01-12", "close": 16.7916, "volume": 23566.0}, {"date": "2024-01-16", "close": 16.4918, "volume": 16833.0}, {"date": "2024-01-17", "close": 16.3418, "volume": 51706.0}, {"date": "2024-01-18", "close": 16.5067, "volume": 21090.0}, {"date": "2024-01-19", "close": 15.982, "volume": 22340.0}, {"date": "2024-01-22", "close": 14.7226, "volume": 16534.0}, {"date": "2024-01-23", "close": 14.078, "volume": 9885.0}, {"date": "2024-01-24", "close": 14.033, "volume": 11549.0}, {"date": "2024-01-25", "close": 14.3928, "volume": 8227.0}, {"date": "2024-01-26", "close": 14.8426, "volume": 16676.0}, {"date": "2024-01-29", "close": 15.2024, "volume": 12734.0}, {"date": "2024-01-30", "close": 15.1424, "volume": 4922.0}, {"date": "2024-01-31", "close": 14.5127, "volume": 8085.0}, {"date": "2024-02-01", "close": 13.4333, "volume": 17684.0}, {"date": "2024-02-02", "close": 12.8636, "volume": 13969.0}, {"date": "2024-02-05", "close": 13.1784, "volume": 5114.0}, {"date": "2024-02-06", "close": 13.3433, "volume": 8175.0}, {"date": "2024-02-07", "close": 12.039, "volume": 12062.0}, {"date": "2024-02-08", "close": 12.039, "volume": 11778.0}, {"date": "2024-02-09", "close": 11.904, "volume": 25885.0}, {"date": "2024-02-12", "close": 7.5112, "volume": 226018.0}, {"date": "2024-02-13", "close": 7.6162, "volume": 110301.0}, {"date": "2024-02-14", "close": 7.4213, "volume": 96436.0}, {"date": "2024-02-15", "close": 7.8261, "volume": 144712.0}, {"date": "2024-02-16", "close": 7.2564, "volume": 266559.0}, {"date": "2024-02-20", "close": 7.1814, "volume": 110009.0}, {"date": "2024-02-21", "close": 6.3418, "volume": 123049.0}, {"date": "2024-02-22", "close": 6.3418, "volume": 128131.0}, {"date": "2024-02-23", "close": 6.1019, "volume": 81726.0}, {"date": "2024-02-26", "close": 5.982, "volume": 47483.0}, {"date": "2024-02-27", "close": 6.1169, "volume": 53450.0}, {"date": "2024-02-28", "close": 6.042, "volume": 39209.0}, {"date": "2024-02-29", "close": 5.6672, "volume": 48501.0}, {"date": "2024-03-01", "close": 6.012, "volume": 116488.0}, {"date": "2024-03-04", "close": 6.087, "volume": 236400.0}, {"date": "2024-03-05", "close": 6.7766, "volume": 523919.0}, {"date": "2024-03-06", "close": 5.8771, "volume": 1187574.0}, {"date": "2024-03-07", "close": 5.0225, "volume": 475514.0}, {"date": "2024-03-08", "close": 4.5727, "volume": 306280.0}, {"date": "2024-03-11", "close": 4.7076, "volume": 266536.0}, {"date": "2024-03-12", "close": 4.3628, "volume": 298497.0}, {"date": "2024-03-13", "close": 4.7976, "volume": 443842.0}, {"date": "2024-03-14", "close": 4.4678, "volume": 246005.0}, {"date": "2024-03-15", "close": 4.1229, "volume": 218012.0}, {"date": "2024-03-18", "close": 4.2429, "volume": 132605.0}, {"date": "2024-03-19", "close": 4.1979, "volume": 185208.0}, {"date": "2024-03-20", "close": 4.2579, "volume": 93231.0}, {"date": "2024-03-21", "close": 4.3178, "volume": 122093.0}, {"date": "2024-03-22", "close": 4.1679, "volume": 181128.0}, {"date": "2024-03-25", "close": 4.2279, "volume": 193414.0}, {"date": "2024-03-26", "close": 3.3733, "volume": 497902.0}, {"date": "2024-03-27", "close": 3.1784, "volume": 294642.0}, {"date": "2024-03-28", "close": 3.1484, "volume": 236459.0}, {"date": "2024-04-01", "close": 3.3883, "volume": 246553.0}, {"date": "2024-04-02", "close": 3.2834, "volume": 189678.0}, {"date": "2024-04-03", "close": 3.6432, "volume": 835226.0}, {"date": "2024-04-04", "close": 3.5232, "volume": 1136751.0}, {"date": "2024-04-05", "close": 3.2984, "volume": 385213.0}, {"date": "2024-04-08", "close": 3.4633, "volume": 535559.0}, {"date": "2024-04-09", "close": 3.2534, "volume": 417188.0}, {"date": "2024-04-10", "close": 3.1484, "volume": 278416.0}, {"date": "2024-04-11", "close": 2.6987, "volume": 488341.0}, {"date": "2024-04-12", "close": 2.2789, "volume": 66700.0}, {"date": "2024-04-15", "close": 1.75, "volume": 798136.0}, {"date": "2024-04-16", "close": 6.1, "volume": 199659400.0}, {"date": "2024-04-17", "close": 9.25, "volume": 68309720.0}, {"date": "2024-04-18", "close": 5.89, "volume": 16093240.0}, {"date": "2024-04-19", "close": 6.06, "volume": 35633360.0}, {"date": "2024-04-22", "close": 4.32, "volume": 4171739.0}, {"date": "2024-04-23", "close": 5.39, "volume": 8906306.0}, {"date": "2024-04-24", "close": 6.05, "volume": 8153517.0}, {"date": "2024-04-25", "close": 6.17, "volume": 11025290.0}, {"date": "2024-04-26", "close": 5.3, "volume": 4621765.0}, {"date": "2024-04-29", "close": 5.09, "volume": 1618988.0}, {"date": "2024-04-30", "close": 5.54, "volume": 2209572.0}, {"date": "2024-05-01", "close": 5.18, "volume": 1143941.0}, {"date": "2024-05-02", "close": 4.98, "volume": 741684.0}, {"date": "2024-05-03", "close": 4.61, "volume": 744556.0}, {"date": "2024-05-06", "close": 4.24, "volume": 550088.0}, {"date": "2024-05-07", "close": 3.9, "volume": 502696.0}, {"date": "2024-05-08", "close": 3.45, "volume": 615895.0}, {"date": "2024-05-09", "close": 3.04, "volume": 836196.0}, {"date": "2024-05-10", "close": 3.18, "volume": 7839137.0}, {"date": "2024-05-13", "close": 3.89, "volume": 3727080.0}, {"date": "2024-05-14", "close": 3.83, "volume": 2144859.0}, {"date": "2024-05-15", "close": 3.5, "volume": 8307006.0}, {"date": "2024-05-16", "close": 3.33, "volume": 1366187.0}, {"date": "2024-05-17", "close": 3.26, "volume": 812645.0}, {"date": "2024-05-20", "close": 3.56, "volume": 1077416.0}, {"date": "2024-05-21", "close": 2.46, "volume": 1633505.0}, {"date": "2024-05-22", "close": 2.52, "volume": 954202.0}, {"date": "2024-05-23", "close": 2.56, "volume": 568678.0}, {"date": "2024-05-24", "close": 2.34, "volume": 495022.0}, {"date": "2024-05-28", "close": 2.18, "volume": 612102.0}, {"date": "2024-05-29", "close": 2.01, "volume": 515467.0}, {"date": "2024-05-30", "close": 2.16, "volume": 450875.0}, {"date": "2024-05-31", "close": 1.97, "volume": 378782.0}, {"date": "2024-06-03", "close": 2.02, "volume": 548737.0}, {"date": "2024-06-04", "close": 2.13, "volume": 525835.0}, {"date": "2024-06-05", "close": 2.07, "volume": 373664.0}, {"date": "2024-06-06", "close": 2.4, "volume": 51649870.0}, {"date": "2024-06-07", "close": 2.64, "volume": 4752429.0}, {"date": "2024-06-10", "close": 2.91, "volume": 1398505.0}, {"date": "2024-06-11", "close": 2.67, "volume": 877426.0}, {"date": "2024-06-12", "close": 2.52, "volume": 439614.0}, {"date": "2024-06-13", "close": 2.35, "volume": 359918.0}, {"date": "2024-06-14", "close": 2.38, "volume": 297920.0}, {"date": "2024-06-17", "close": 2.31, "volume": 312175.0}, {"date": "2024-06-18", "close": 2.36, "volume": 308165.0}, {"date": "2024-06-20", "close": 2.35, "volume": 191499.0}, {"date": "2024-06-21", "close": 2.34, "volume": 336809.0}, {"date": "2024-06-24", "close": 2.39, "volume": 195245.0}, {"date": "2024-06-25", "close": 2.31, "volume": 174326.0}, {"date": "2024-06-26", "close": 2.43, "volume": 229676.0}, {"date": "2024-06-27", "close": 2.52, "volume": 334148.0}, {"date": "2024-06-28", "close": 2.57, "volume": 493634.0}, {"date": "2024-07-01", "close": 2.8, "volume": 356183.0}, {"date": "2024-07-02", "close": 2.72, "volume": 170370.0}, {"date": "2024-07-03", "close": 2.76, "volume": 100718.0}, {"date": "2024-07-05", "close": 3.2, "volume": 619450.0}, {"date": "2024-07-08", "close": 2.65, "volume": 965012.0}, {"date": "2024-07-09", "close": 2.66, "volume": 175646.0}, {"date": "2024-07-10", "close": 2.7, "volume": 191979.0}, {"date": "2024-07-11", "close": 2.71, "volume": 142773.0}, {"date": "2024-07-12", "close": 2.77, "volume": 255248.0}, {"date": "2024-07-15", "close": 2.73, "volume": 108299.0}, {"date": "2024-07-16", "close": 2.68, "volume": 114459.0}, {"date": "2024-07-17", "close": 2.58, "volume": 150756.0}, {"date": "2024-07-18", "close": 2.57, "volume": 93211.0}, {"date": "2024-07-19", "close": 2.44, "volume": 178919.0}, {"date": "2024-07-22", "close": 2.4, "volume": 78796.0}, {"date": "2024-07-23", "close": 2.41, "volume": 77565.0}, {"date": "2024-07-24", "close": 2.34, "volume": 82336.0}, {"date": "2024-07-25", "close": 2.33, "volume": 69162.0}, {"date": "2024-07-26", "close": 2.31, "volume": 56462.0}, {"date": "2024-07-29", "close": 2.24, "volume": 136756.0}, {"date": "2024-07-30", "close": 2.4, "volume": 537213.0}, {"date": "2024-07-31", "close": 2.3, "volume": 245917.0}, {"date": "2024-08-01", "close": 2.06, "volume": 317680.0}, {"date": "2024-08-02", "close": 2.01, "volume": 111667.0}, {"date": "2024-08-05", "close": 1.84, "volume": 147546.0}, {"date": "2024-08-06", "close": 1.9, "volume": 117204.0}, {"date": "2024-08-07", "close": 1.82, "volume": 86099.0}, {"date": "2024-08-08", "close": 1.84, "volume": 112272.0}, {"date": "2024-08-09", "close": 1.79, "volume": 82309.0}, {"date": "2024-08-12", "close": 1.7, "volume": 189467.0}, {"date": "2024-08-13", "close": 1.71, "volume": 96118.0}, {"date": "2024-08-14", "close": 1.69, "volume": 117225.0}, {"date": "2024-08-15", "close": 1.7, "volume": 57357.0}, {"date": "2024-08-16", "close": 1.69, "volume": 72722.0}, {"date": "2024-08-19", "close": 1.72, "volume": 154751.0}, {"date": "2024-08-20", "close": 1.7, "volume": 50754.0}, {"date": "2024-08-21", "close": 1.8, "volume": 91298.0}, {"date": "2024-08-22", "close": 1.745, "volume": 43206.0}, {"date": "2024-08-23", "close": 1.71, "volume": 54826.0}, {"date": "2024-08-26", "close": 1.67, "volume": 67792.0}, {"date": "2024-08-27", "close": 1.57, "volume": 142960.0}, {"date": "2024-08-28", "close": 1.46, "volume": 169998.0}, {"date": "2024-08-29", "close": 1.325, "volume": 165359.0}, {"date": "2024-08-30", "close": 1.26, "volume": 109716.0}, {"date": "2024-09-03", "close": 1.36, "volume": 282873.0}, {"date": "2024-09-04", "close": 3.06, "volume": 195662000.0}, {"date": "2024-09-05", "close": 2.56, "volume": 11665480.0}, {"date": "2024-09-06", "close": 2.16, "volume": 4961516.0}, {"date": "2024-09-09", "close": 2.21, "volume": 2049105.0}, {"date": "2024-09-10", "close": 2.4, "volume": 1220589.0}, {"date": "2024-09-11", "close": 2.15, "volume": 671219.0}, {"date": "2024-09-12", "close": 2.15, "volume": 783240.0}, {"date": "2024-09-13", "close": 2.01, "volume": 660008.0}, {"date": "2024-09-16", "close": 1.8, "volume": 468325.0}, {"date": "2024-09-17", "close": 1.84, "volume": 397717.0}, {"date": "2024-09-18", "close": 1.75, "volume": 240702.0}, {"date": "2024-09-19", "close": 1.65, "volume": 274302.0}, {"date": "2024-09-20", "close": 1.71, "volume": 303064.0}, {"date": "2024-09-23", "close": 1.69, "volume": 266585.0}, {"date": "2024-09-24", "close": 1.96, "volume": 1846589.0}, {"date": "2024-09-25", "close": 2.09, "volume": 921823.0}, {"date": "2024-09-26", "close": 1.87, "volume": 2463270.0}, {"date": "2024-09-27", "close": 1.77, "volume": 495417.0}, {"date": "2024-09-30", "close": 1.77, "volume": 262463.0}, {"date": "2024-10-01", "close": 1.69, "volume": 203140.0}, {"date": "2024-10-02", "close": 1.67, "volume": 291380.0}, {"date": "2024-10-03", "close": 1.67, "volume": 209217.0}, {"date": "2024-10-04", "close": 1.73, "volume": 155130.0}, {"date": "2024-10-07", "close": 1.66, "volume": 235209.0}, {"date": "2024-10-08", "close": 1.61, "volume": 198373.0}, {"date": "2024-10-09", "close": 1.57, "volume": 155741.0}, {"date": "2024-10-10", "close": 1.62, "volume": 179959.0}, {"date": "2024-10-11", "close": 1.59, "volume": 95544.0}, {"date": "2024-10-14", "close": 1.7, "volume": 283528.0}, {"date": "2024-10-15", "close": 1.73, "volume": 226262.0}, {"date": "2024-10-16", "close": 1.87, "volume": 2895765.0}, {"date": "2024-10-17", "close": 1.75, "volume": 466601.0}, {"date": "2024-10-18", "close": 1.84, "volume": 250577.0}, {"date": "2024-10-21", "close": 1.85, "volume": 164091.0}, {"date": "2024-10-22", "close": 1.82, "volume": 130080.0}, {"date": "2024-10-23", "close": 1.75, "volume": 113295.0}, {"date": "2024-10-24", "close": 1.71, "volume": 5441221.0}, {"date": "2024-10-25", "close": 1.91, "volume": 1791824.0}, {"date": "2024-10-28", "close": 1.99, "volume": 1427471.0}, {"date": "2024-10-29", "close": 1.82, "volume": 352263.0}, {"date": "2024-10-30", "close": 1.92, "volume": 310436.0}, {"date": "2024-10-31", "close": 1.84, "volume": 123581.0}, {"date": "2024-11-01", "close": 1.85, "volume": 156141.0}, {"date": "2024-11-04", "close": 1.82, "volume": 87120.0}, {"date": "2024-11-05", "close": 1.82, "volume": 179264.0}, {"date": "2024-11-06", "close": 1.74, "volume": 178870.0}, {"date": "2024-11-07", "close": 1.79, "volume": 177573.0}, {"date": "2024-11-08", "close": 1.83, "volume": 218668.0}, {"date": "2024-11-11", "close": 1.83, "volume": 186788.0}, {"date": "2024-11-12", "close": 1.86, "volume": 224815.0}, {"date": "2024-11-13", "close": 1.85, "volume": 294273.0}, {"date": "2024-11-14", "close": 1.94, "volume": 361363.0}, {"date": "2024-11-15", "close": 2.07, "volume": 1478209.0}, {"date": "2024-11-18", "close": 2.07, "volume": 1531644.0}, {"date": "2024-11-19", "close": 2.11, "volume": 403123.0}, {"date": "2024-11-20", "close": 1.86, "volume": 560772.0}, {"date": "2024-11-21", "close": 1.84, "volume": 284701.0}, {"date": "2024-11-22", "close": 1.725, "volume": 413748.0}, {"date": "2024-11-25", "close": 1.62, "volume": 533609.0}, {"date": "2024-11-26", "close": 1.57, "volume": 270538.0}, {"date": "2024-11-27", "close": 1.62, "volume": 345317.0}, {"date": "2024-11-29", "close": 1.64, "volume": 90539.0}, {"date": "2024-12-02", "close": 1.63, "volume": 178866.0}, {"date": "2024-12-03", "close": 1.59, "volume": 125540.0}, {"date": "2024-12-04", "close": 1.59, "volume": 118747.0}, {"date": "2024-12-05", "close": 1.63, "volume": 241985.0}, {"date": "2024-12-06", "close": 1.7, "volume": 316954.0}, {"date": "2024-12-09", "close": 1.67, "volume": 187237.0}, {"date": "2024-12-10", "close": 1.66, "volume": 163520.0}, {"date": "2024-12-11", "close": 1.65, "volume": 116854.0}, {"date": "2024-12-12", "close": 1.61, "volume": 425108.0}, {"date": "2024-12-13", "close": 1.59, "volume": 140416.0}, {"date": "2024-12-16", "close": 1.75, "volume": 495543.0}, {"date": "2024-12-17", "close": 1.71, "volume": 211841.0}, {"date": "2024-12-18", "close": 1.69, "volume": 186144.0}, {"date": "2024-12-19", "close": 1.72, "volume": 237973.0}, {"date": "2024-12-20", "close": 1.7, "volume": 377652.0}, {"date": "2024-12-23", "close": 1.81, "volume": 7241157.0}, {"date": "2024-12-24", "close": 2.06, "volume": 2382720.0}, {"date": "2024-12-26", "close": 2.28, "volume": 14302880.0}, {"date": "2024-12-27", "close": 2.3, "volume": 2570642.0}, {"date": "2024-12-30", "close": 2.6, "volume": 3554503.0}, {"date": "2024-12-31", "close": 2.05, "volume": 2241311.0}, {"date": "2025-01-02", "close": 2.04, "volume": 1395698.0}, {"date": "2025-01-03", "close": 2.21, "volume": 1166167.0}, {"date": "2025-01-06", "close": 2.19, "volume": 1289666.0}, {"date": "2025-01-07", "close": 2.07, "volume": 864998.0}, {"date": "2025-01-08", "close": 1.91, "volume": 676915.0}, {"date": "2025-01-10", "close": 1.87, "volume": 377208.0}, {"date": "2025-01-13", "close": 1.68, "volume": 743286.0}, {"date": "2025-01-14", "close": 1.63, "volume": 453327.0}, {"date": "2025-01-15", "close": 1.66, "volume": 361748.0}, {"date": "2025-01-16", "close": 1.56, "volume": 588657.0}, {"date": "2025-01-17", "close": 1.49, "volume": 728436.0}, {"date": "2025-01-21", "close": 1.39, "volume": 744617.0}, {"date": "2025-01-22", "close": 1.37, "volume": 1202770.0}, {"date": "2025-01-23", "close": 1.37, "volume": 521219.0}, {"date": "2025-01-24", "close": 1.49, "volume": 682283.0}, {"date": "2025-01-27", "close": 1.37, "volume": 462358.0}, {"date": "2025-01-28", "close": 1.42, "volume": 264059.0}, {"date": "2025-01-29", "close": 1.31, "volume": 767755.0}, {"date": "2025-01-30", "close": 1.27, "volume": 368177.0}, {"date": "2025-01-31", "close": 1.35, "volume": 566471.0}, {"date": "2025-02-03", "close": 1.3, "volume": 579821.0}, {"date": "2025-02-04", "close": 1.29, "volume": 300952.0}, {"date": "2025-02-05", "close": 1.3, "volume": 608389.0}, {"date": "2025-02-06", "close": 1.28, "volume": 251249.0}, {"date": "2025-02-07", "close": 1.22, "volume": 386607.0}, {"date": "2025-02-10", "close": 1.19, "volume": 563177.0}, {"date": "2025-02-11", "close": 1.14, "volume": 408527.0}, {"date": "2025-02-12", "close": 1.3, "volume": 38225690.0}, {"date": "2025-02-13", "close": 1.21, "volume": 2599477.0}, {"date": "2025-02-14", "close": 1.22, "volume": 1199682.0}, {"date": "2025-02-18", "close": 1.15, "volume": 950010.0}, {"date": "2025-02-19", "close": 1.09, "volume": 636385.0}, {"date": "2025-02-20", "close": 1.08, "volume": 930825.0}, {"date": "2025-02-21", "close": 1.12, "volume": 1439628.0}, {"date": "2025-02-24", "close": 1.02, "volume": 558333.0}, {"date": "2025-02-25", "close": 0.975, "volume": 816510.0}, {"date": "2025-02-26", "close": 1.04, "volume": 438811.0}, {"date": "2025-02-27", "close": 0.9638, "volume": 464156.0}, {"date": "2025-02-28", "close": 0.9147, "volume": 316037.0}, {"date": "2025-03-03", "close": 0.85, "volume": 337719.0}, {"date": "2025-03-04", "close": 0.8299, "volume": 500042.0}, {"date": "2025-03-05", "close": 0.789, "volume": 789852.0}, {"date": "2025-03-06", "close": 0.7651, "volume": 266931.0}, {"date": "2025-03-07", "close": 0.741, "volume": 722149.0}, {"date": "2025-03-10", "close": 0.7226, "volume": 397945.0}, {"date": "2025-03-11", "close": 0.764, "volume": 343334.0}, {"date": "2025-03-12", "close": 0.7749, "volume": 415577.0}, {"date": "2025-03-13", "close": 0.8321, "volume": 295533.0}, {"date": "2025-03-14", "close": 0.9075, "volume": 1057443.0}, {"date": "2025-03-17", "close": 0.8632, "volume": 1337462.0}, {"date": "2025-03-18", "close": 0.9601, "volume": 1642545.0}, {"date": "2025-03-19", "close": 0.9342, "volume": 486872.0}, {"date": "2025-03-20", "close": 1.01, "volume": 926006.0}, {"date": "2025-03-21", "close": 1.08, "volume": 4385480.0}, {"date": "2025-03-24", "close": 0.9537, "volume": 4708541.0}, {"date": "2025-03-25", "close": 0.9201, "volume": 610201.0}, {"date": "2025-03-26", "close": 0.885, "volume": 710844.0}, {"date": "2025-03-27", "close": 0.895, "volume": 304303.0}, {"date": "2025-03-28", "close": 0.897, "volume": 444033.0}, {"date": "2025-03-31", "close": 0.8491, "volume": 242367.0}, {"date": "2025-04-01", "close": 0.7991, "volume": 337442.0}, {"date": "2025-04-02", "close": 0.7754, "volume": 386951.0}, {"date": "2025-04-03", "close": 0.7399, "volume": 353327.0}, {"date": "2025-04-04", "close": 0.674, "volume": 481309.0}, {"date": "2025-04-07", "close": 0.665, "volume": 410417.0}, {"date": "2025-04-08", "close": 0.6611, "volume": 198536.0}, {"date": "2025-04-09", "close": 0.6513, "volume": 422515.0}, {"date": "2025-04-10", "close": 0.6501, "volume": 240522.0}, {"date": "2025-04-11", "close": 0.6851, "volume": 316073.0}, {"date": "2025-04-14", "close": 0.712, "volume": 302186.0}, {"date": "2025-04-15", "close": 0.75, "volume": 181395.0}, {"date": "2025-04-16", "close": 0.7762, "volume": 254343.0}, {"date": "2025-04-17", "close": 0.8161, "volume": 215727.0}, {"date": "2025-04-21", "close": 0.7582, "volume": 231058.0}, {"date": "2025-04-22", "close": 0.7686, "volume": 241901.0}, {"date": "2025-04-23", "close": 0.733, "volume": 274438.0}, {"date": "2025-04-24", "close": 0.7919, "volume": 141963.0}, {"date": "2025-04-25", "close": 0.824, "volume": 175192.0}, {"date": "2025-04-28", "close": 0.83, "volume": 165531.0}, {"date": "2025-04-29", "close": 0.8411, "volume": 185118.0}, {"date": "2025-04-30", "close": 0.831, "volume": 197895.0}, {"date": "2025-05-01", "close": 0.9165, "volume": 527055.0}, {"date": "2025-05-02", "close": 0.9011, "volume": 216318.0}, {"date": "2025-05-05", "close": 0.8829, "volume": 307046.0}, {"date": "2025-05-06", "close": 0.8334, "volume": 432328.0}, {"date": "2025-05-07", "close": 0.7333, "volume": 389334.0}, {"date": "2025-05-08", "close": 0.7336, "volume": 226977.0}, {"date": "2025-05-09", "close": 0.662, "volume": 714540.0}, {"date": "2025-05-12", "close": 0.67, "volume": 469592.0}, {"date": "2025-05-13", "close": 0.7317, "volume": 820964.0}, {"date": "2025-05-14", "close": 0.82, "volume": 2409121.0}, {"date": "2025-05-15", "close": 0.7872, "volume": 561692.0}, {"date": "2025-05-16", "close": 0.9049, "volume": 1098026.0}, {"date": "2025-05-19", "close": 1.03, "volume": 2165607.0}, {"date": "2025-05-20", "close": 0.97, "volume": 1077776.0}, {"date": "2025-05-21", "close": 0.9504, "volume": 534392.0}, {"date": "2025-05-22", "close": 0.9209, "volume": 593416.0}, {"date": "2025-05-23", "close": 0.8788, "volume": 713942.0}, {"date": "2025-05-27", "close": 0.8632, "volume": 567456.0}, {"date": "2025-05-28", "close": 0.844, "volume": 423325.0}, {"date": "2025-05-29", "close": 0.8405, "volume": 403922.0}, {"date": "2025-05-30", "close": 0.8237, "volume": 420361.0}, {"date": "2025-06-02", "close": 0.8882, "volume": 398391.0}, {"date": "2025-06-03", "close": 0.8736, "volume": 202225.0}, {"date": "2025-06-04", "close": 0.911, "volume": 459348.0}, {"date": "2025-06-05", "close": 0.8247, "volume": 405529.0}, {"date": "2025-06-06", "close": 0.8368, "volume": 303336.0}, {"date": "2025-06-09", "close": 0.8195, "volume": 238056.0}, {"date": "2025-06-10", "close": 0.8092, "volume": 416649.0}, {"date": "2025-06-11", "close": 0.8399, "volume": 416060.0}, {"date": "2025-06-12", "close": 0.833, "volume": 527058.0}, {"date": "2025-06-13", "close": 0.7904, "volume": 360309.0}, {"date": "2025-06-16", "close": 0.7913, "volume": 279810.0}, {"date": "2025-06-17", "close": 0.7648, "volume": 351693.0}, {"date": "2025-06-18", "close": 0.7405, "volume": 304760.0}, {"date": "2025-06-20", "close": 0.604, "volume": 1124638.0}, {"date": "2025-06-23", "close": 0.6578, "volume": 623100.0}, {"date": "2025-06-24", "close": 0.688, "volume": 485916.0}, {"date": "2025-06-25", "close": 0.656, "volume": 342342.0}, {"date": "2025-06-26", "close": 0.7349, "volume": 954426.0}, {"date": "2025-06-27", "close": 0.7027, "volume": 497489.0}, {"date": "2025-06-30", "close": 0.6726, "volume": 815959.0}, {"date": "2025-07-01", "close": 0.6553, "volume": 347020.0}, {"date": "2025-07-02", "close": 0.71, "volume": 533984.0}, {"date": "2025-07-03", "close": 0.72, "volume": 392996.0}, {"date": "2025-07-07", "close": 0.6743, "volume": 1207572.0}, {"date": "2025-07-08", "close": 0.7157, "volume": 453770.0}, {"date": "2025-07-09", "close": 0.691, "volume": 353156.0}, {"date": "2025-07-10", "close": 0.7049, "volume": 285002.0}, {"date": "2025-07-11", "close": 0.709, "volume": 32158950.0}, {"date": "2025-07-14", "close": 0.687, "volume": 40136120.0}, {"date": "2025-07-15", "close": 0.6, "volume": 5758981.0}, {"date": "2025-07-16", "close": 0.5951, "volume": 2539686.0}, {"date": "2025-07-17", "close": 0.57, "volume": 6627154.0}, {"date": "2025-07-18", "close": 0.67, "volume": 6153728.0}, {"date": "2025-07-21", "close": 0.7678, "volume": 6526255.0}, {"date": "2025-07-22", "close": 0.7243, "volume": 5763304.0}, {"date": "2025-07-23", "close": 0.708, "volume": 2063168.0}, {"date": "2025-07-24", "close": 0.6855, "volume": 1787936.0}, {"date": "2025-07-25", "close": 0.6878, "volume": 1123435.0}, {"date": "2025-07-28", "close": 0.65, "volume": 985124.0}, {"date": "2025-07-29", "close": 0.6019, "volume": 17149010.0}, {"date": "2025-07-30", "close": 0.5678, "volume": 2803137.0}, {"date": "2025-07-31", "close": 0.5353, "volume": 2911824.0}, {"date": "2025-08-01", "close": 0.5096, "volume": 1639311.0}, {"date": "2025-08-04", "close": 0.4885, "volume": 1596574.0}, {"date": "2025-08-05", "close": 0.4852, "volume": 2067350.0}, {"date": "2025-08-06", "close": 0.3933, "volume": 3525947.0}, {"date": "2025-08-07", "close": 0.4015, "volume": 1902140.0}, {"date": "2025-08-08", "close": 0.4203, "volume": 1622534.0}, {"date": "2025-08-11", "close": 0.419, "volume": 1263686.0}, {"date": "2025-08-12", "close": 0.42, "volume": 1820436.0}, {"date": "2025-08-13", "close": 0.4373, "volume": 2256647.0}, {"date": "2025-08-14", "close": 0.4652, "volume": 1550688.0}, {"date": "2025-08-15", "close": 0.4589, "volume": 1039858.0}, {"date": "2025-08-18", "close": 0.4681, "volume": 1040579.0}, {"date": "2025-08-19", "close": 0.4341, "volume": 2366651.0}, {"date": "2025-08-20", "close": 0.4037, "volume": 37229720.0}, {"date": "2025-08-21", "close": 0.397, "volume": 4178773.0}, {"date": "2025-08-22", "close": 0.4175, "volume": 6383693.0}, {"date": "2025-08-25", "close": 0.451, "volume": 6572068.0}, {"date": "2025-08-26", "close": 0.4213, "volume": 3206004.0}, {"date": "2025-08-27", "close": 0.4247, "volume": 2202433.0}, {"date": "2025-08-28", "close": 0.3941, "volume": 4000579.0}, {"date": "2025-08-29", "close": 0.357, "volume": 3581487.0}, {"date": "2025-09-02", "close": 0.326, "volume": 4112746.0}, {"date": "2025-09-03", "close": 0.285, "volume": 3466584.0}, {"date": "2025-09-04", "close": 0.29, "volume": 4584344.0}, {"date": "2025-09-05", "close": 0.307, "volume": 3356904.0}, {"date": "2025-09-08", "close": 0.3241, "volume": 22939610.0}, {"date": "2025-09-09", "close": 0.3112, "volume": 5780179.0}, {"date": "2025-09-10", "close": 0.3212, "volume": 5179062.0}, {"date": "2025-09-11", "close": 0.3481, "volume": 5867449.0}, {"date": "2025-09-12", "close": 0.3328, "volume": 4854328.0}, {"date": "2025-09-15", "close": 0.3346, "volume": 2864787.0}, {"date": "2025-09-16", "close": 0.445, "volume": 41116030.0}, {"date": "2025-09-17", "close": 0.3427, "volume": 34481200.0}, {"date": "2025-09-18", "close": 0.4147, "volume": 300088900.0}, {"date": "2025-09-19", "close": 0.4513, "volume": 76811390.0}, {"date": "2025-09-22", "close": 0.41, "volume": 47391370.0}, {"date": "2025-09-23", "close": 0.7383, "volume": 484936000.0}, {"date": "2025-09-24", "close": 0.65, "volume": 69017530.0}, {"date": "2025-09-25", "close": 0.8348, "volume": 366274300.0}, {"date": "2025-09-26", "close": 1.09, "volume": 310598900.0}, {"date": "2025-09-29", "close": 1.15, "volume": 151095100.0}, {"date": "2025-09-30", "close": 1.09, "volume": 57773910.0}, {"date": "2025-10-01", "close": 1.36, "volume": 108879700.0}, {"date": "2025-10-02", "close": 1.53, "volume": 127321400.0}, {"date": "2025-10-03", "close": 1.34, "volume": 75746690.0}, {"date": "2025-10-06", "close": 2.08, "volume": 165503900.0}, {"date": "2025-10-07", "close": 2.53, "volume": 173266500.0}, {"date": "2025-10-08", "close": 2.37, "volume": 72145070.0}, {"date": "2025-10-09", "close": 2.28, "volume": 49667380.0}, {"date": "2025-10-10", "close": 1.9, "volume": 85058840.0}, {"date": "2025-10-13", "close": 1.7, "volume": 52134330.0}, {"date": "2025-10-14", "close": 2.19, "volume": 80886650.0}, {"date": "2025-10-15", "close": 2.1, "volume": 48406460.0}, {"date": "2025-10-16", "close": 1.82, "volume": 31476140.0}, {"date": "2025-10-17", "close": 1.79, "volume": 20880530.0}, {"date": "2025-10-20", "close": 2.42, "volume": 84727830.0}, {"date": "2025-10-21", "close": 2.53, "volume": 67788570.0}, {"date": "2025-10-22", "close": 2.14, "volume": 38078420.0}, {"date": "2025-10-23", "close": 2.25, "volume": 32609140.0}, {"date": "2025-10-24", "close": 3.42, "volume": 197869900.0}, {"date": "2025-10-27", "close": 3.28, "volume": 106819900.0}, {"date": "2025-10-28", "close": 3.23, "volume": 82710520.0}, {"date": "2025-10-29", "close": 2.67, "volume": 66310260.0}, {"date": "2025-10-30", "close": 2.52, "volume": 41342500.0}, {"date": "2025-10-31", "close": 2.03, "volume": 117152900.0}, {"date": "2025-11-03", "close": 1.84, "volume": 65627290.0}, {"date": "2025-11-04", "close": 1.78, "volume": 33173370.0}, {"date": "2025-11-05", "close": 1.6, "volume": 47651200.0}, {"date": "2025-11-06", "close": 1.36, "volume": 39225980.0}, {"date": "2025-11-07", "close": 1.69, "volume": 62577860.0}, {"date": "2025-11-10", "close": 1.63, "volume": 50184310.0}, {"date": "2025-11-11", "close": 1.44, "volume": 37890060.0}, {"date": "2025-11-12", "close": 1.63, "volume": 35155760.0}, {"date": "2025-11-13", "close": 1.54, "volume": 19771670.0}, {"date": "2025-11-14", "close": 1.83, "volume": 49866560.0}, {"date": "2025-11-17", "close": 1.865, "volume": 73658010.0}, {"date": "2025-11-18", "close": 1.75, "volume": 26905010.0}, {"date": "2025-11-19", "close": 1.6, "volume": 27462400.0}, {"date": "2025-11-20", "close": 1.74, "volume": 53652350.0}, {"date": "2025-11-21", "close": 2.55, "volume": 139833800.0}, {"date": "2025-11-24", "close": 2.42, "volume": 79120090.0}, {"date": "2025-11-25", "close": 2.21, "volume": 35489580.0}, {"date": "2025-11-26", "close": 2.13, "volume": 25423780.0}, {"date": "2025-11-28", "close": 2.03, "volume": 23671560.0}, {"date": "2025-12-01", "close": 1.89, "volume": 19772170.0}, {"date": "2025-12-02", "close": 1.88, "volume": 14776970.0}, {"date": "2025-12-03", "close": 1.83, "volume": 19361620.0}, {"date": "2025-12-04", "close": 1.86, "volume": 18482140.0}, {"date": "2025-12-05", "close": 1.7, "volume": 32500230.0}, {"date": "2025-12-08", "close": 1.56, "volume": 30381910.0}, {"date": "2025-12-09", "close": 1.57, "volume": 26232440.0}, {"date": "2025-12-10", "close": 1.45, "volume": 26282860.0}, {"date": "2025-12-11", "close": 1.44, "volume": 20503390.0}, {"date": "2025-12-12", "close": 1.38, "volume": 21627760.0}, {"date": "2025-12-15", "close": 1.28, "volume": 30174780.0}, {"date": "2025-12-16", "close": 1.39, "volume": 17802480.0}, {"date": "2025-12-17", "close": 1.3, "volume": 20145790.0}, {"date": "2025-12-18", "close": 1.07, "volume": 52429240.0}, {"date": "2025-12-19", "close": 0.9711, "volume": 93905310.0}, {"date": "2025-12-22", "close": 0.9535, "volume": 178632300.0}, {"date": "2025-12-23", "close": 0.8234, "volume": 75711080.0}, {"date": "2025-12-24", "close": 0.7955, "volume": 34627640.0}, {"date": "2025-12-26", "close": 0.7481, "volume": 51645390.0}, {"date": "2025-12-29", "close": 0.6453, "volume": 95474330.0}, {"date": "2025-12-30", "close": 0.5165, "volume": 104836700.0}, {"date": "2025-12-31", "close": 0.6521, "volume": 220847800.0}, {"date": "2026-01-02", "close": 1.01, "volume": 324276200.0}, {"date": "2026-01-05", "close": 1.44, "volume": 298063200.0}, {"date": "2026-01-06", "close": 1.4, "volume": 119604300.0}, {"date": "2026-01-07", "close": 1.155, "volume": 95154460.0}, {"date": "2026-01-08", "close": 1.01, "volume": 77070000.0}, {"date": "2026-01-09", "close": 0.9163, "volume": 158135100.0}, {"date": "2026-01-12", "close": 0.8845, "volume": 197910600.0}, {"date": "2026-01-13", "close": 0.8009, "volume": 95769380.0}, {"date": "2026-01-14", "close": 0.7182, "volume": 113911400.0}, {"date": "2026-01-15", "close": 0.7372, "volume": 111657900.0}, {"date": "2026-01-16", "close": 0.7423, "volume": 104492500.0}, {"date": "2026-01-20", "close": 0.7113, "volume": 60687150.0}, {"date": "2026-01-21", "close": 0.7462, "volume": 71572210.0}, {"date": "2026-01-22", "close": 0.8972, "volume": 94439420.0}, {"date": "2026-01-23", "close": 0.8161, "volume": 91625970.0}, {"date": "2026-01-26", "close": 0.7546, "volume": 52569890.0}, {"date": "2026-01-27", "close": 0.7252, "volume": 57447420.0}, {"date": "2026-01-28", "close": 0.7119, "volume": 43825060.0}, {"date": "2026-01-29", "close": 0.695, "volume": 42437850.0}, {"date": "2026-01-30", "close": 0.6714, "volume": 35113000.0}, {"date": "2026-02-02", "close": 0.64, "volume": 27035170.0}, {"date": "2026-02-03", "close": 0.6789, "volume": 30483800.0}, {"date": "2026-02-04", "close": 0.6428, "volume": 28100360.0}, {"date": "2026-02-05", "close": 0.6399, "volume": 30127510.0}, {"date": "2026-02-06", "close": 0.8502, "volume": 138681500.0}, {"date": "2026-02-09", "close": 0.7651, "volume": 64038390.0}, {"date": "2026-02-10", "close": 0.739, "volume": 23894020.0}, {"date": "2026-02-11", "close": 0.7403, "volume": 23398320.0}, {"date": "2026-02-12", "close": 0.7278, "volume": 20797190.0}, {"date": "2026-02-13", "close": 0.79, "volume": 97822280.0}, {"date": "2026-02-17", "close": 0.7463, "volume": 35248230.0}, {"date": "2026-02-18", "close": 0.7465, "volume": 34941570.0}, {"date": "2026-02-19", "close": 0.7596, "volume": 22653220.0}, {"date": "2026-02-20", "close": 0.7302, "volume": 33176340.0}, {"date": "2026-02-23", "close": 0.6817, "volume": 27856240.0}, {"date": "2026-02-24", "close": 0.7025, "volume": 23392660.0}, {"date": "2026-02-25", "close": 0.7247, "volume": 29941740.0}, {"date": "2026-02-26", "close": 0.72, "volume": 19607790.0}, {"date": "2026-02-27", "close": 0.7085, "volume": 27912660.0}, {"date": "2026-03-02", "close": 0.6798, "volume": 34609840.0}, {"date": "2026-03-03", "close": 0.685, "volume": 34189400.0}, {"date": "2026-03-04", "close": 0.7136, "volume": 26948660.0}, {"date": "2026-03-05", "close": 0.7371, "volume": 40603210.0}, {"date": "2026-03-06", "close": 0.692, "volume": 30033560.0}, {"date": "2026-03-09", "close": 0.6825, "volume": 33769800.0}, {"date": "2026-03-10", "close": 0.6729, "volume": 19174530.0}, {"date": "2026-03-11", "close": 0.7125, "volume": 19224390.0}, {"date": "2026-03-12", "close": 0.6892, "volume": 17171540.0}, {"date": "2026-03-13", "close": 0.6701, "volume": 23651170.0}, {"date": "2026-03-16", "close": 0.693, "volume": 19214360.0}, {"date": "2026-03-17", "close": 0.777, "volume": 65270020.0}, {"date": "2026-03-18", "close": 0.9298, "volume": 172680700.0}, {"date": "2026-03-19", "close": 0.7969, "volume": 116411200.0}, {"date": "2026-03-20", "close": 0.68, "volume": 61370980.0}, {"date": "2026-03-23", "close": 0.6567, "volume": 68025960.0}, {"date": "2026-03-24", "close": 0.6286, "volume": 54885700.0}, {"date": "2026-03-25", "close": 0.61, "volume": 34183380.0}, {"date": "2026-03-26", "close": 0.6091, "volume": 38182620.0}, {"date": "2026-03-27", "close": 0.5693, "volume": 40670000.0}, {"date": "2026-03-30", "close": 0.555, "volume": 26853290.0}, {"date": "2026-03-31", "close": 0.6183, "volume": 31685310.0}, {"date": "2026-04-01", "close": 0.6784, "volume": 54956210.0}, {"date": "2026-04-02", "close": 0.7211, "volume": 37859750.0}, {"date": "2026-04-06", "close": 0.7351, "volume": 35940340.0}, {"date": "2026-04-07", "close": 0.6955, "volume": 29453790.0}, {"date": "2026-04-08", "close": 0.69, "volume": 35631110.0}, {"date": "2026-04-09", "close": 0.66, "volume": 25521840.0}, {"date": "2026-04-10", "close": 0.6779, "volume": 22173730.0}, {"date": "2026-04-13", "close": 0.6984, "volume": 14445940.0}, {"date": "2026-04-14", "close": 0.6914, "volume": 26801300.0}, {"date": "2026-04-15", "close": 0.7001, "volume": 19663880.0}, {"date": "2026-04-16", "close": 0.8375, "volume": 91317440.0}, {"date": "2026-04-17", "close": 0.758, "volume": 57568750.0}, {"date": "2026-04-20", "close": 0.7375, "volume": 23183210.0}, {"date": "2026-04-21", "close": 0.72, "volume": 35477840.0}, {"date": "2026-04-22", "close": 0.7677, "volume": 28455650.0}, {"date": "2026-04-23", "close": 0.7386, "volume": 22240180.0}, {"date": "2026-04-24", "close": 0.7297, "volume": 24059180.0}, {"date": "2026-04-27", "close": 0.7228, "volume": 20875240.0}, {"date": "2026-04-28", "close": 0.7215, "volume": 14786520.0}, {"date": "2026-04-29", "close": 0.7039, "volume": 16206240.0}, {"date": "2026-04-30", "close": 0.7258, "volume": 16066050.0}, {"date": "2026-05-01", "close": 0.7438, "volume": 53920210.0}, {"date": "2026-05-04", "close": 0.56, "volume": 237476400.0}, {"date": "2026-05-05", "close": 0.5664, "volume": 110662100.0}, {"date": "2026-05-06", "close": 0.5242, "volume": 60335000.0}, {"date": "2026-05-07", "close": 0.5143, "volume": 77359080.0}, {"date": "2026-05-08", "close": 0.5422, "volume": 48589600.0}, {"date": "2026-05-11", "close": 0.5109, "volume": 51453860.0}, {"date": "2026-05-12", "close": 0.5588, "volume": 56345120.0}, {"date": "2026-05-13", "close": 0.5379, "volume": 31721800.0}, {"date": "2026-05-14", "close": 0.5861, "volume": 72365730.0}, {"date": "2026-05-15", "close": 0.5146, "volume": 113677800.0}, {"date": "2026-05-18", "close": 0.5, "volume": 56136580.0}, {"date": "2026-05-19", "close": 0.4516, "volume": 45849150.0}, {"date": "2026-05-20", "close": 0.4391, "volume": 59062250.0}, {"date": "2026-05-21", "close": 0.4177, "volume": 69155740.0}, {"date": "2026-05-22", "close": 0.4642, "volume": 57118250.0}, {"date": "2026-05-26", "close": 0.4936, "volume": 46455560.0}, {"date": "2026-05-27", "close": 0.4742, "volume": 31214200.0}, {"date": "2026-05-28", "close": 0.4971, "volume": 35740750.0}, {"date": "2026-05-29", "close": 0.5, "volume": 45199120.0}, {"date": "2026-06-01", "close": 0.5565, "volume": 63998150.0}, {"date": "2026-06-02", "close": 0.507, "volume": 43203360.0}, {"date": "2026-06-03", "close": 0.4672, "volume": 36552960.0}, {"date": "2026-06-04", "close": 0.4668, "volume": 25616520.0}, {"date": "2026-06-05", "close": 0.4294, "volume": 46383210.0}, {"date": "2026-06-08", "close": 0.4223, "volume": 29150800.0}, {"date": "2026-06-09", "close": 0.4005, "volume": 32553780.0}, {"date": "2026-06-10", "close": 0.3943, "volume": 19131690.0}, {"date": "2026-06-11", "close": 0.3918, "volume": 25926510.0}, {"date": "2026-06-12", "close": 0.357, "volume": 39946790.0}, {"date": "2026-06-15", "close": 0.393, "volume": 38986200.0}, {"date": "2026-06-16", "close": 0.3864, "volume": 20466590.0}, {"date": "2026-06-17", "close": 0.4025, "volume": 19993570.0}, {"date": "2026-06-18", "close": 0.4065, "volume": 26694620.0}, {"date": "2026-06-22", "close": 0.3895, "volume": 12615380.0}, {"date": "2026-06-23", "close": 0.3689, "volume": 16235950.0}, {"date": "2026-06-24", "close": 0.3402, "volume": 20536480.0}, {"date": "2026-06-25", "close": 0.3365, "volume": 16115580.0}, {"date": "2026-06-26", "close": 0.3342, "volume": 12730840.0}, {"date": "2026-06-29", "close": 0.325, "volume": 13673800.0}, {"date": "2026-06-30", "close": 0.35, "volume": 19413760.0}, {"date": "2026-07-01", "close": 0.4039, "volume": 105608500.0}, {"date": "2026-07-02", "close": 0.3841, "volume": 34017200.0}, {"date": "2026-07-06", "close": 0.3652, "volume": 16048370.0}, {"date": "2026-07-07", "close": 0.3518, "volume": 15383940.0}, {"date": "2026-07-08", "close": 0.3561, "volume": 8296005.0}, {"date": "2026-07-09", "close": 0.3776, "volume": 11965140.0}, {"date": "2026-07-10", "close": 0.3603, "volume": 8154234.0}, {"date": "2026-07-13", "close": 0.3541, "volume": 10245490.0}, {"date": "2026-07-14", "close": 0.3861, "volume": 26364620.0}, {"date": "2026-07-15", "close": 0.3876, "volume": 11057480.0}, {"date": "2026-07-16", "close": 0.3658, "volume": 7495251.0}, {"date": "2026-07-17", "close": 0.3697, "volume": 11573110.0}, {"date": "2026-07-20", "close": 0.3907, "volume": 10831380.0}, {"date": "2026-07-21", "close": 0.3677, "volume": 18943490.0}, {"date": "2026-07-22", "close": 0.3774, "volume": 9772204.0}, {"date": "2026-07-23", "close": 0.3737, "volume": 9164303.0}, {"date": "2026-07-24", "close": 0.3572, "volume": 8848845.0}, {"date": "2026-07-27", "close": 0.3557, "volume": 8537517.0}, {"date": "2026-07-28", "close": 0.328, "volume": 17372940.0}, {"date": "2026-07-29", "close": 0.3259, "volume": 14277220.0}, {"date": "2026-07-30", "close": 0.3481, "volume": 12607490.0}, {"date": "2026-07-31", "close": 0.3402, "volume": 8834811.0}, {"date": "2026-08-03", "close": 0.3565, "volume": 9844621.0}, {"date": "2026-08-04", "close": 0.3715, "volume": 15100910.0}, {"date": "2026-08-05", "close": 0.2825, "volume": 158916300.0}, {"date": "2026-08-06", "close": 0.3161, "volume": 40134950.0}, {"date": "2026-08-07", "close": 0.3079, "volume": 18946800.0}, {"date": "2026-08-10", "close": 0.2996, "volume": 12718960.0}, {"date": "2026-08-11", "close": 0.3064, "volume": 11463680.0}, {"date": "2026-08-12", "close": 0.31, "volume": 10889960.0}, {"date": "2026-08-13", "close": 0.324, "volume": 17224820.0}, {"date": "2026-08-14", "close": 0.318, "volume": 16568810.0}, {"date": "2026-08-17", "close": 0.3203, "volume": 15741360.0}, {"date": "2026-08-18", "close": 0.3867, "volume": 154081000.0}, {"date": "2026-08-19", "close": 0.2962, "volume": 201864900.0}, {"date": "2026-08-20", "close": 0.3151, "volume": 69547660.0}, {"date": "2026-08-21", "close": 0.3186, "volume": 29281940.0}, {"date": "2026-08-24", "close": 0.3125, "volume": 26536170.0}, {"date": "2026-08-25", "close": 0.3095, "volume": 20370060.0}, {"date": "2026-08-26", "close": 0.2922, "volume": 42658230.0}, {"date": "2026-08-27", "close": 0.2972, "volume": 15306570.0}, {"date": "2026-08-28", "close": 0.28, "volume": 29048460.0}, {"date": "2026-08-31", "close": 0.296, "volume": 29814170.0}, {"date": "2026-09-01", "close": 0.2875, "volume": 15010090.0}, {"date": "2026-09-02", "close": 0.2854, "volume": 10660400.0}, {"date": "2026-09-03", "close": 0.2719, "volume": 24098970.0}, {"date": "2026-09-04", "close": 0.2041, "volume": 248920600.0}, {"date": "2026-09-08", "close": 0.2136, "volume": 65128260.0}, {"date": "2026-09-09", "close": 0.206, "volume": 44819820.0}, {"date": "2026-09-10", "close": 0.2028, "volume": 26414760.0}, {"date": "2026-09-11", "close": 0.1945, "volume": 25522730.0}, {"date": "2026-09-14", "close": 0.1919, "volume": 26496740.0}, {"date": "2026-09-15", "close": 0.1569, "volume": 158058000.0}, {"date": "2026-09-16", "close": 0.1767, "volume": 166793600.0}, {"date": "2026-09-17", "close": 0.1649, "volume": 89377540.0}, {"date": "2026-09-18", "close": 0.1537, "volume": 84513930.0}], "refreshing": true}