{"ticker": "ENSC", "overview": {"cik": "1716947", "ticker": "ENSC", "name": "Ensysce Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "PRE 14A", "date": "2026-10-30", "title": "Form PRE 14A", "accession": "0001493152-26-049475", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048246", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001493152-26-047317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044802", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039898", "price_sensitive": true}, {"form": "D", "date": "2026-08-20", "title": "Form D", "accession": "0001493152-26-039439", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038943", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-038866", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037794", "price_sensitive": true}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036856", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001493152-26-036326", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036268", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033360", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002133", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001493152-26-027289", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023811", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023810", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001493152-26-020504", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001203", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001493152-26-016449", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003700", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-09", "title": "Shelf registration", "accession": "0001493152-26-015763", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 444169.176, "sell_n": 0, "sell_sum": 0, "net": 444169.176, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "ENSC", "has_prices": true, "as_of": "2026-09-18", "last": 0.4581, "prev_close": 0.4525, "change": 0.005599999999999994, "change_pct": 0.012375690607734793, "session_volume": 497828.0, "vwap_5": 0.45893750338948014, "vwap_20": 0.4349311422924594, "vwap_60": 0.44727566055705326, "vwap_250": 0.4910410610994608, "high_52w": 2.15, "low_52w": 0.251, "avg_volume_20": 701758.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038943", "src": "13DG", "ticker": "ENSC", "cik": "1716947", "company": "Ensysce Biosciences, Inc.", "company_raw": "Ensysce Biosciences, Inc.", "who": "Ensysce Biosciences, Inc.", "who_key": "Ensysce Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ensysce Biosciences, Inc. moves to a 6.1% activist stake in ENSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/0001493152-26-038943-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}, {"id": "0001493152-26-038866", "src": "INSIDERS", "ticker": "ENSC", "cik": "1716947", "company": "Ensysce Biosciences, Inc.", "company_raw": "Ensysce Biosciences, Inc.", "who": "Bob G. Gower", "who_key": "GOWER BOB G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 444169.176, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $444K of ENSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/000149315226038866/0001493152-26-038866-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}], "recent_buys": [{"id": "0001493152-26-038866", "src": "INSIDERS", "ticker": "ENSC", "cik": "1716947", "company": "Ensysce Biosciences, Inc.", "company_raw": "Ensysce Biosciences, Inc.", "who": "Bob G. Gower", "who_key": "GOWER BOB G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 444169.176, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $444K of ENSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/000149315226038866/0001493152-26-038866-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}], "institutional": [{"id": "13DG-0001493152-26-038943", "src": "13DG", "ticker": "ENSC", "cik": "1716947", "company": "Ensysce Biosciences, Inc.", "company_raw": "Ensysce Biosciences, Inc.", "who": "Ensysce Biosciences, Inc.", "who_key": "Ensysce Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ensysce Biosciences, Inc. moves to a 6.1% activist stake in ENSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/0001493152-26-038943-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}], "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": "Ensysce Biosciences, Inc. - Common Stock", "new_value": "Ensysce Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001716947", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001716947", "applied": 1, "detected_at": "2026-09-11T14:36:26.249233"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.8700", "new_value": "3.6700", "effective": "2025-04-23", "evidence": "ENSC moved 1:2 in one session on 2025-04-23 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.271222"}]}, "key_people": [{"who": "Bob G. Gower", "who_key": "GOWER BOB G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 444169.176, "sold": 0, "net": 444169.176, "trades": 1, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 444169.176, "date": "2026-08-07", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/000149315226038866/0001493152-26-038866-index.htm"}], "latest": {"action": "BUY", "amount": 444169.176, "date": "2026-08-07", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716947/000149315226038866/0001493152-26-038866-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 444169.176}], "announcements": [{"form": "PRE 14A", "date": "2026-10-30", "title": "Form PRE 14A", "accession": "0001493152-26-049475", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048246", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001493152-26-047317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044802", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039898", "price_sensitive": true}, {"form": "D", "date": "2026-08-20", "title": "Form D", "accession": "0001493152-26-039439", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038943", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-038866", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037794", "price_sensitive": true}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036856", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001493152-26-036326", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036268", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033360", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002133", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001493152-26-027289", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023811", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023810", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001493152-26-020504", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001203", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001493152-26-016449", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003700", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-09", "title": "Shelf registration", "accession": "0001493152-26-015763", "price_sensitive": false}], "performance": {"ticker": "ENSC", "has_prices": true, "summary": {"n": 1, "avg": -0.11937716262975777, "win_rate": 0.0, "best": -0.11937716262975777, "worst": -0.11937716262975777, "as_of": "2026-09-18"}, "buys": [{"who": "GOWER BOB G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 444169.176, "date": "2026-08-07", "score": 61.8, "ref_price": 0.5202, "return": -0.11937716262975777}]}, "price_series": [{"date": "2017-12-28", "close": 34739.6525, "volume": null}, {"date": "2017-12-29", "close": 34739.6525, "volume": null}, {"date": "2018-01-02", "close": 34739.6525, "volume": null}, {"date": "2018-01-03", "close": 34739.6525, "volume": null}, {"date": "2018-01-04", "close": 34739.6525, "volume": null}, {"date": "2018-01-05", "close": 34739.6525, "volume": null}, {"date": "2018-01-08", "close": 34739.6525, "volume": null}, {"date": "2018-01-09", "close": 34739.6525, "volume": null}, {"date": "2018-01-10", "close": 34739.6525, "volume": null}, {"date": "2018-01-11", "close": 34739.6525, "volume": null}, {"date": "2018-01-12", "close": 34739.6525, "volume": null}, {"date": "2018-01-16", "close": 34739.6525, "volume": null}, {"date": "2018-01-17", "close": 34739.6525, "volume": null}, {"date": "2018-01-18", "close": 34739.6525, "volume": null}, {"date": "2018-01-19", "close": 34739.6525, "volume": null}, {"date": "2018-01-22", "close": 34739.6525, "volume": null}, {"date": "2018-01-23", "close": 34739.6525, "volume": null}, {"date": "2018-01-24", "close": 34739.6525, "volume": null}, {"date": "2018-01-25", "close": 34739.6525, "volume": null}, {"date": "2018-01-26", "close": 34739.6525, "volume": null}, {"date": "2018-01-29", "close": 34739.6525, "volume": null}, {"date": "2018-01-30", "close": 34739.6525, "volume": null}, {"date": "2018-01-31", "close": 34739.6525, "volume": null}, {"date": "2018-02-01", "close": 34739.6525, "volume": null}, {"date": "2018-02-02", "close": 34739.6525, "volume": null}, {"date": "2018-02-05", "close": 34739.6525, "volume": null}, {"date": "2018-02-06", "close": 34739.6525, "volume": null}, {"date": "2018-02-07", "close": 34739.6525, "volume": null}, {"date": "2018-02-08", "close": 34739.6525, "volume": null}, {"date": "2018-02-09", "close": 34739.6525, "volume": null}, {"date": "2018-02-12", "close": 34739.6525, "volume": null}, {"date": "2018-02-13", "close": 34739.6525, "volume": null}, {"date": "2018-02-14", "close": 34739.6525, "volume": null}, {"date": "2018-02-15", "close": 34739.6525, "volume": null}, {"date": "2018-02-16", "close": 34739.6525, "volume": null}, {"date": "2018-02-20", "close": 34739.6525, "volume": null}, {"date": "2018-02-21", "close": 34739.6525, "volume": null}, {"date": "2018-02-22", "close": 34739.6525, "volume": null}, {"date": "2018-02-23", "close": 34739.6525, "volume": null}, {"date": "2018-02-26", "close": 34739.6525, "volume": 3.0}, {"date": "2018-02-27", "close": 34739.6525, "volume": null}, {"date": "2018-02-28", "close": 34739.6525, "volume": null}, {"date": "2018-03-01", "close": 34739.6525, "volume": null}, {"date": "2018-03-02", "close": 34739.6525, "volume": null}, {"date": "2018-03-05", "close": 34739.6525, "volume": null}, {"date": "2018-03-06", "close": 34739.6525, "volume": null}, {"date": "2018-03-07", "close": 34739.6525, "volume": null}, {"date": "2018-03-08", "close": 34739.6525, "volume": null}, {"date": "2018-03-09", "close": 34739.6525, "volume": null}, {"date": "2018-03-12", "close": 34739.6525, "volume": null}, {"date": "2018-03-13", "close": 34739.6525, "volume": null}, {"date": "2018-03-14", "close": 34379.6561, "volume": 4.0}, {"date": "2018-03-15", "close": 34379.6561, "volume": null}, {"date": "2018-03-16", "close": 34379.6561, "volume": null}, {"date": "2018-03-19", "close": 34379.6561, "volume": null}, {"date": "2018-03-20", "close": 34379.6561, "volume": 234.0}, {"date": "2018-03-21", "close": 34379.6561, "volume": null}, {"date": "2018-03-22", "close": 34379.6561, "volume": null}, {"date": "2018-03-23", "close": 34487.6551, "volume": null}, {"date": "2018-03-26", "close": 34559.6543, "volume": 12.0}, {"date": "2018-03-27", "close": 34559.6543, "volume": 3.0}, {"date": "2018-03-28", "close": 34559.6543, "volume": null}, {"date": "2018-03-29", "close": 34559.6543, "volume": null}, {"date": "2018-04-02", "close": 34739.6525, "volume": null}, {"date": "2018-04-03", "close": 34739.6525, "volume": null}, {"date": "2018-04-04", "close": 34739.6525, "volume": null}, {"date": "2018-04-05", "close": 34739.6525, "volume": null}, {"date": "2018-04-06", "close": 34739.6525, "volume": null}, {"date": "2018-04-09", "close": 34739.6525, "volume": null}, {"date": "2018-04-10", "close": 34739.6525, "volume": null}, {"date": "2018-04-11", "close": 34739.6525, "volume": null}, {"date": "2018-04-12", "close": 34739.6525, "volume": null}, {"date": "2018-04-13", "close": 34739.6525, "volume": null}, {"date": "2018-04-16", "close": 34739.6525, "volume": null}, {"date": "2018-04-17", "close": 34739.6525, "volume": null}, {"date": "2018-04-18", "close": 34739.6525, "volume": null}, {"date": "2018-04-19", "close": 34739.6525, "volume": null}, {"date": "2018-04-20", "close": 34559.6543, "volume": 31.0}, {"date": "2018-04-23", "close": 34559.6543, "volume": null}, {"date": "2018-04-24", "close": 34379.6561, "volume": null}, {"date": "2018-04-25", "close": 34379.6561, "volume": null}, {"date": "2018-04-26", "close": 34379.6561, "volume": null}, {"date": "2018-04-27", "close": 34379.6561, "volume": null}, {"date": "2018-04-30", "close": 34379.6561, "volume": null}, {"date": "2018-05-01", "close": 34379.6561, "volume": null}, {"date": "2018-05-02", "close": 34379.6561, "volume": null}, {"date": "2018-05-03", "close": 34379.6561, "volume": null}, {"date": "2018-05-04", "close": 34379.6561, "volume": null}, {"date": "2018-05-07", "close": 34379.6561, "volume": null}, {"date": "2018-05-08", "close": 34379.6561, "volume": null}, {"date": "2018-05-09", "close": 34379.6561, "volume": null}, {"date": "2018-05-10", "close": 34379.6561, "volume": null}, {"date": "2018-05-11", "close": 34631.6536, "volume": 125.0}, {"date": "2018-05-14", "close": 34631.6536, "volume": null}, {"date": "2018-05-15", "close": 34631.6536, "volume": null}, {"date": "2018-05-16", "close": 34631.6536, "volume": null}, {"date": "2018-05-17", "close": 34631.6536, "volume": null}, {"date": "2018-05-18", "close": 34631.6536, "volume": null}, {"date": "2018-05-21", "close": 34631.6536, "volume": null}, {"date": "2018-05-22", "close": 34631.6536, "volume": null}, {"date": "2018-05-23", "close": 34631.6536, "volume": null}, {"date": "2018-05-24", "close": 34631.6536, "volume": null}, {"date": "2018-05-25", "close": 34631.6536, "volume": null}, {"date": "2018-05-29", "close": 34631.6536, "volume": null}, {"date": "2018-05-30", "close": 34631.6536, "volume": null}, {"date": "2018-05-31", "close": 34631.6536, "volume": null}, {"date": "2018-06-01", "close": 34631.6536, "volume": null}, {"date": "2018-06-04", "close": 34631.6536, "volume": null}, {"date": "2018-06-05", "close": 34667.6533, "volume": null}, {"date": "2018-06-06", "close": 34667.6533, "volume": null}, {"date": "2018-06-07", "close": 34667.6533, "volume": null}, {"date": "2018-06-08", "close": 34667.6533, "volume": null}, {"date": "2018-06-11", "close": 34667.6533, "volume": null}, {"date": "2018-06-12", "close": 34667.6533, "volume": null}, {"date": "2018-06-13", "close": 34667.6533, "volume": null}, {"date": "2018-06-14", "close": 34667.6533, "volume": null}, {"date": "2018-06-15", "close": 34667.6533, "volume": null}, {"date": "2018-06-18", "close": 34667.6533, "volume": null}, {"date": "2018-06-19", "close": 34811.6518, "volume": null}, {"date": "2018-06-20", "close": 34775.6522, "volume": 139.0}, {"date": "2018-06-21", "close": 34775.6522, "volume": 1.0}, {"date": "2018-06-22", "close": 34775.6522, "volume": null}, {"date": "2018-06-25", "close": 34775.6522, "volume": null}, {"date": "2018-06-26", "close": 34775.6522, "volume": 56.0}, {"date": "2018-06-27", "close": 34775.6522, "volume": 164.0}, {"date": "2018-06-28", "close": 34775.6522, "volume": 43.0}, {"date": "2018-06-29", "close": 34775.6522, "volume": 28.0}, {"date": "2018-07-02", "close": 34775.6522, "volume": null}, {"date": "2018-07-03", "close": 34739.6525, "volume": 74.0}, {"date": "2018-07-05", "close": 34775.6522, "volume": null}, {"date": "2018-07-06", "close": 34775.6522, "volume": null}, {"date": "2018-07-09", "close": 34775.6522, "volume": null}, {"date": "2018-07-10", "close": 34775.6522, "volume": null}, {"date": "2018-07-11", "close": 34775.6522, "volume": 55.0}, {"date": "2018-07-12", "close": 34775.6522, "volume": null}, {"date": "2018-07-13", "close": 34775.6522, "volume": null}, {"date": "2018-07-16", "close": 34775.6522, "volume": null}, {"date": "2018-07-17", "close": 35099.6489, "volume": 77.0}, {"date": "2018-07-18", "close": 35099.6489, "volume": null}, {"date": "2018-07-19", "close": 34883.6511, "volume": null}, {"date": "2018-07-20", "close": 34883.6511, "volume": 56.0}, {"date": "2018-07-23", "close": 34883.6511, "volume": null}, {"date": "2018-07-24", "close": 34883.6511, "volume": null}, {"date": "2018-07-25", "close": 34919.6507, "volume": null}, {"date": "2018-07-26", "close": 34919.6507, "volume": null}, {"date": "2018-07-27", "close": 34919.6507, "volume": null}, {"date": "2018-07-30", "close": 34919.6507, "volume": null}, {"date": "2018-07-31", "close": 34919.6507, "volume": 14.0}, {"date": "2018-08-01", "close": 34919.6507, "volume": 1.0}, {"date": "2018-08-02", "close": 34919.6507, "volume": null}, {"date": "2018-08-03", "close": 34919.6507, "volume": null}, {"date": "2018-08-06", "close": 34919.6507, "volume": 28.0}, {"date": "2018-08-07", "close": 34919.6507, "volume": null}, {"date": "2018-08-08", "close": 34919.6507, "volume": 7.0}, {"date": "2018-08-09", "close": 34919.6507, "volume": null}, {"date": "2018-08-10", "close": 34955.6504, "volume": 85.0}, {"date": "2018-08-13", "close": 34955.6504, "volume": null}, {"date": "2018-08-14", "close": 34955.6504, "volume": null}, {"date": "2018-08-15", "close": 34955.6504, "volume": null}, {"date": "2018-08-16", "close": 34919.6507, "volume": 70.0}, {"date": "2018-08-17", "close": 34919.6507, "volume": null}, {"date": "2018-08-20", "close": 34919.6507, "volume": null}, {"date": "2018-08-21", "close": 34919.6507, "volume": null}, {"date": "2018-08-22", "close": 34919.6507, "volume": null}, {"date": "2018-08-23", "close": 34919.6507, "volume": null}, {"date": "2018-08-24", "close": 34919.6507, "volume": null}, {"date": "2018-08-27", "close": 34919.6507, "volume": null}, {"date": "2018-08-28", "close": 34919.6507, "volume": null}, {"date": "2018-08-29", "close": 34919.6507, "volume": null}, {"date": "2018-08-30", "close": 34919.6507, "volume": null}, {"date": "2018-08-31", "close": 34883.6511, "volume": 32.0}, {"date": "2018-09-04", "close": 34883.6511, "volume": null}, {"date": "2018-09-05", "close": 34883.6511, "volume": null}, {"date": "2018-09-06", "close": 34883.6511, "volume": null}, {"date": "2018-09-07", "close": 34883.6511, "volume": null}, {"date": "2018-09-10", "close": 34883.6511, "volume": null}, {"date": "2018-09-11", "close": 34883.6511, "volume": null}, {"date": "2018-09-12", "close": 34883.6511, "volume": 2.0}, {"date": "2018-09-13", "close": 34883.6511, "volume": null}, {"date": "2018-09-14", "close": 34883.6511, "volume": null}, {"date": "2018-09-17", "close": 34883.6511, "volume": null}, {"date": "2018-09-18", "close": 35099.6489, "volume": 54.0}, {"date": "2018-09-19", "close": 35099.6489, "volume": 42.0}, {"date": "2018-09-20", "close": 35099.6489, "volume": null}, {"date": "2018-09-21", "close": 34919.6507, "volume": 5.0}, {"date": "2018-09-24", "close": 35099.6489, "volume": 28.0}, {"date": "2018-09-25", "close": 35099.6489, "volume": null}, {"date": "2018-09-26", "close": 35099.6489, "volume": null}, {"date": "2018-09-27", "close": 35099.6489, "volume": null}, {"date": "2018-09-28", "close": 35099.6489, "volume": null}, {"date": "2018-10-01", "close": 35063.6493, "volume": null}, {"date": "2018-10-02", "close": 35063.6493, "volume": null}, {"date": "2018-10-03", "close": 35063.6493, "volume": null}, {"date": "2018-10-04", "close": 35063.6493, "volume": null}, {"date": "2018-10-05", "close": 35063.6493, "volume": null}, {"date": "2018-10-08", "close": 35063.6493, "volume": null}, {"date": "2018-10-09", "close": 35063.6493, "volume": null}, {"date": "2018-10-10", "close": 35063.6493, "volume": null}, {"date": "2018-10-11", "close": 34991.65, "volume": null}, {"date": "2018-10-12", "close": 34991.65, "volume": null}, {"date": "2018-10-15", "close": 35027.6496, "volume": null}, {"date": "2018-10-16", "close": 35027.6496, "volume": null}, {"date": "2018-10-17", "close": 35027.6496, "volume": null}, {"date": "2018-10-18", "close": 35027.6496, "volume": null}, {"date": "2018-10-19", "close": 35027.6496, "volume": null}, {"date": "2018-10-22", "close": 35027.6496, "volume": null}, {"date": "2018-10-23", "close": 35027.6496, "volume": 156.0}, {"date": "2018-10-24", "close": 35027.6496, "volume": 13.0}, {"date": "2018-10-25", "close": 35027.6496, "volume": null}, {"date": "2018-10-26", "close": 35027.6496, "volume": null}, {"date": "2018-10-29", "close": 35027.6496, "volume": null}, {"date": "2018-10-30", "close": 35027.6496, "volume": null}, {"date": "2018-10-31", "close": 35027.6496, "volume": null}, {"date": "2018-11-01", "close": 35027.6496, "volume": null}, {"date": "2018-11-02", "close": 35027.6496, "volume": null}, {"date": "2018-11-05", "close": 34632.0136, "volume": null}, {"date": "2018-11-06", "close": 34632.0136, "volume": null}, {"date": "2018-11-07", "close": 34632.0136, "volume": null}, {"date": "2018-11-08", "close": 34632.0136, "volume": null}, {"date": "2018-11-09", "close": 34991.65, "volume": 3.0}, {"date": "2018-11-12", "close": 35063.6493, "volume": 2.0}, {"date": "2018-11-13", "close": 35063.6493, "volume": null}, {"date": "2018-11-14", "close": 35063.6493, "volume": null}, {"date": "2018-11-15", "close": 35099.6489, "volume": 21.0}, {"date": "2018-11-16", "close": 35279.6471, "volume": null}, {"date": "2018-11-19", "close": 35279.6471, "volume": null}, {"date": "2018-11-20", "close": 35279.6471, "volume": null}, {"date": "2018-11-21", "close": 35063.6493, "volume": 9.0}, {"date": "2018-11-23", "close": 35063.6493, "volume": null}, {"date": "2018-11-26", "close": 35063.6493, "volume": null}, {"date": "2018-11-27", "close": 35135.6486, "volume": null}, {"date": "2018-11-28", "close": 35135.6486, "volume": 7.0}, {"date": "2018-11-29", "close": 35135.6486, "volume": null}, {"date": "2018-11-30", "close": 35135.6486, "volume": null}, {"date": "2018-12-03", "close": 35135.6486, "volume": null}, {"date": "2018-12-04", "close": 35315.6468, "volume": 9.0}, {"date": "2018-12-06", "close": 35315.6468, "volume": null}, {"date": "2018-12-07", "close": 35099.6489, "volume": null}, {"date": "2018-12-10", "close": 35459.6453, "volume": null}, {"date": "2018-12-11", "close": 35387.646, "volume": 51.0}, {"date": "2018-12-12", "close": 35387.646, "volume": null}, {"date": "2018-12-13", "close": 35387.646, "volume": null}, {"date": "2018-12-14", "close": 35315.6468, "volume": 56.0}, {"date": "2018-12-17", "close": 35387.646, "volume": 15.0}, {"date": "2018-12-18", "close": 35387.646, "volume": null}, {"date": "2018-12-19", "close": 35387.646, "volume": null}, {"date": "2018-12-20", "close": 35423.6457, "volume": null}, {"date": "2018-12-21", "close": 35387.646, "volume": null}, {"date": "2018-12-24", "close": 35315.6468, "volume": null}, {"date": "2018-12-26", "close": 35315.6468, "volume": 2.0}, {"date": "2018-12-27", "close": 35315.6468, "volume": null}, {"date": "2018-12-28", "close": 35315.6468, "volume": null}, {"date": "2018-12-31", "close": 35351.6464, "volume": 8.0}, {"date": "2019-01-02", "close": 35351.6464, "volume": null}, {"date": "2019-01-03", "close": 35351.6464, "volume": null}, {"date": "2019-01-04", "close": 35351.6464, "volume": null}, {"date": "2019-01-07", "close": 35351.6464, "volume": null}, {"date": "2019-01-08", "close": 35459.6453, "volume": 31.0}, {"date": "2019-01-09", "close": 35459.6453, "volume": null}, {"date": "2019-01-10", "close": 35459.6453, "volume": null}, {"date": "2019-01-11", "close": 35711.6428, "volume": 20.0}, {"date": "2019-01-14", "close": 35711.6428, "volume": null}, {"date": "2019-01-15", "close": 35711.6428, "volume": null}, {"date": "2019-01-16", "close": 35711.6428, "volume": null}, {"date": "2019-01-17", "close": 35711.6428, "volume": null}, {"date": "2019-01-18", "close": 35711.6428, "volume": 3.0}, {"date": "2019-01-22", "close": 35711.6428, "volume": null}, {"date": "2019-01-23", "close": 35711.6428, "volume": null}, {"date": "2019-01-24", "close": 35675.6432, "volume": 163.0}, {"date": "2019-01-25", "close": 35675.6432, "volume": null}, {"date": "2019-01-28", "close": 35675.6432, "volume": null}, {"date": "2019-01-29", "close": 35747.6424, "volume": 192.0}, {"date": "2019-01-30", "close": 35747.6424, "volume": null}, {"date": "2019-01-31", "close": 35783.6421, "volume": 35.0}, {"date": "2019-02-01", "close": 35783.6421, "volume": null}, {"date": "2019-02-04", "close": 35747.6424, "volume": null}, {"date": "2019-02-05", "close": 35999.6399, "volume": null}, {"date": "2019-02-06", "close": 35711.6428, "volume": null}, {"date": "2019-02-07", "close": 35711.6428, "volume": null}, {"date": "2019-02-08", "close": 35459.6453, "volume": null}, {"date": "2019-02-11", "close": 35639.6435, "volume": null}, {"date": "2019-02-12", "close": 35639.6435, "volume": null}, {"date": "2019-02-13", "close": 35819.6417, "volume": null}, {"date": "2019-02-14", "close": 35963.6403, "volume": null}, {"date": "2019-02-15", "close": 35963.6403, "volume": null}, {"date": "2019-02-19", "close": 35963.6403, "volume": null}, {"date": "2019-02-20", "close": 35963.6403, "volume": null}, {"date": "2019-02-21", "close": 35963.6403, "volume": null}, {"date": "2019-02-22", "close": 35963.6403, "volume": null}, {"date": "2019-02-25", "close": 35963.6403, "volume": null}, {"date": "2019-02-26", "close": 35783.6421, "volume": 7.0}, {"date": "2019-02-27", "close": 35783.6421, "volume": null}, {"date": "2019-02-28", "close": 35783.6421, "volume": null}, {"date": "2019-03-01", "close": 35783.6421, "volume": null}, {"date": "2019-03-04", "close": 35783.6421, "volume": null}, {"date": "2019-03-05", "close": 35963.6403, "volume": 4.0}, {"date": "2019-03-06", "close": 35963.6403, "volume": null}, {"date": "2019-03-07", "close": 35855.6414, "volume": 1.0}, {"date": "2019-03-08", "close": 35855.6414, "volume": 1.0}, {"date": "2019-03-11", "close": 35999.6399, "volume": null}, {"date": "2019-03-12", "close": 35999.6399, "volume": 1.0}, {"date": "2019-03-13", "close": 35927.6406, "volume": 6.0}, {"date": "2019-03-14", "close": 35927.6406, "volume": null}, {"date": "2019-03-15", "close": 35927.6406, "volume": null}, {"date": "2019-03-18", "close": 36035.6396, "volume": 16.0}, {"date": "2019-03-19", "close": 36035.6396, "volume": 2.0}, {"date": "2019-03-20", "close": 35999.6399, "volume": 1.0}, {"date": "2019-03-21", "close": 35999.6399, "volume": null}, {"date": "2019-03-22", "close": 35999.6399, "volume": null}, {"date": "2019-03-25", "close": 36035.6396, "volume": 14.0}, {"date": "2019-03-26", "close": 36130.6786, "volume": 16.0}, {"date": "2019-03-27", "close": 36130.6786, "volume": null}, {"date": "2019-03-28", "close": 36130.6786, "volume": null}, {"date": "2019-03-29", "close": 36130.6786, "volume": null}, {"date": "2019-04-01", "close": 36215.6378, "volume": null}, {"date": "2019-04-02", "close": 36215.6378, "volume": null}, {"date": "2019-04-03", "close": 36215.6378, "volume": null}, {"date": "2019-04-04", "close": 36215.6378, "volume": null}, {"date": "2019-04-05", "close": 36215.6378, "volume": null}, {"date": "2019-04-08", "close": 36215.6378, "volume": null}, {"date": "2019-04-09", "close": 36143.6385, "volume": 15.0}, {"date": "2019-04-10", "close": 36179.6381, "volume": null}, {"date": "2019-04-11", "close": 36179.6381, "volume": 2.0}, {"date": "2019-04-12", "close": 36359.6363, "volume": null}, {"date": "2019-04-15", "close": 36251.6374, "volume": 1.0}, {"date": "2019-04-16", "close": 36251.6374, "volume": null}, {"date": "2019-04-17", "close": 36251.6374, "volume": null}, {"date": "2019-04-18", "close": 36251.9974, "volume": 30.0}, {"date": "2019-04-22", "close": 36215.6378, "volume": 2.0}, {"date": "2019-04-23", "close": 36215.6378, "volume": 1.0}, {"date": "2019-04-24", "close": 36251.6374, "volume": 9.0}, {"date": "2019-04-25", "close": 36287.637, "volume": null}, {"date": "2019-04-26", "close": 36287.637, "volume": null}, {"date": "2019-04-29", "close": 36227.1577, "volume": null}, {"date": "2019-04-30", "close": 36227.1577, "volume": null}, {"date": "2019-05-01", "close": 36227.1577, "volume": null}, {"date": "2019-05-02", "close": 36227.1577, "volume": null}, {"date": "2019-05-03", "close": 36227.1577, "volume": null}, {"date": "2019-05-06", "close": 36227.1577, "volume": null}, {"date": "2019-05-07", "close": 36227.1577, "volume": null}, {"date": "2019-05-08", "close": 36227.1577, "volume": null}, {"date": "2019-05-09", "close": 36179.6381, "volume": null}, {"date": "2019-05-10", "close": 36179.6381, "volume": null}, {"date": "2019-05-13", "close": 36179.6381, "volume": null}, {"date": "2019-05-14", "close": 36359.6363, "volume": 22.0}, {"date": "2019-05-15", "close": 36251.6374, "volume": 42.0}, {"date": "2019-05-16", "close": 36323.6367, "volume": 84.0}, {"date": "2019-05-17", "close": 36359.6363, "volume": 7.0}, {"date": "2019-05-20", "close": 36395.636, "volume": 7.0}, {"date": "2019-05-21", "close": 36359.6363, "volume": 75.0}, {"date": "2019-05-22", "close": 36359.6363, "volume": null}, {"date": "2019-05-23", "close": 36359.6363, "volume": null}, {"date": "2019-05-24", "close": 36359.6363, "volume": null}, {"date": "2019-05-28", "close": 36395.636, "volume": 14.0}, {"date": "2019-05-29", "close": 36431.6356, "volume": null}, {"date": "2019-05-30", "close": 36431.6356, "volume": null}, {"date": "2019-05-31", "close": 36436.6756, "volume": null}, {"date": "2019-06-03", "close": 36467.6352, "volume": null}, {"date": "2019-06-04", "close": 36359.6363, "volume": null}, {"date": "2019-06-05", "close": 36359.6363, "volume": null}, {"date": "2019-06-06", "close": 36395.636, "volume": 28.0}, {"date": "2019-06-07", "close": 36431.6356, "volume": 9.0}, {"date": "2019-06-10", "close": 36503.6349, "volume": 50.0}, {"date": "2019-06-11", "close": 36503.6349, "volume": null}, {"date": "2019-06-12", "close": 36539.6345, "volume": 6.0}, {"date": "2019-06-13", "close": 36467.6352, "volume": 69.0}, {"date": "2019-06-14", "close": 36467.6352, "volume": null}, {"date": "2019-06-17", "close": 36467.6352, "volume": null}, {"date": "2019-06-18", "close": 36611.6338, "volume": 5.0}, {"date": "2019-06-19", "close": 36611.6338, "volume": null}, {"date": "2019-06-20", "close": 36611.6338, "volume": null}, {"date": "2019-06-21", "close": 36611.6338, "volume": null}, {"date": "2019-06-24", "close": 36611.6338, "volume": null}, {"date": "2019-06-25", "close": 36611.6338, "volume": null}, {"date": "2019-06-26", "close": 36611.6338, "volume": null}, {"date": "2019-06-27", "close": 36611.6338, "volume": null}, {"date": "2019-06-28", "close": 36611.6338, "volume": null}, {"date": "2019-07-01", "close": 36539.6345, "volume": 146.0}, {"date": "2019-07-02", "close": 36611.6338, "volume": 771.0}, {"date": "2019-07-03", "close": 36575.6342, "volume": 14.0}, {"date": "2019-07-05", "close": 36575.6342, "volume": null}, {"date": "2019-07-08", "close": 36575.6342, "volume": 142.0}, {"date": "2019-07-09", "close": 36575.6342, "volume": null}, {"date": "2019-07-10", "close": 36647.6334, "volume": 3.0}, {"date": "2019-07-11", "close": 36575.6342, "volume": 2.0}, {"date": "2019-07-12", "close": 36539.6345, "volume": 3.0}, {"date": "2019-07-15", "close": 36539.6345, "volume": null}, {"date": "2019-07-16", "close": 36719.6327, "volume": null}, {"date": "2019-07-17", "close": 36719.6327, "volume": null}, {"date": "2019-07-18", "close": 36719.6327, "volume": null}, {"date": "2019-07-19", "close": 36719.6327, "volume": 3.0}, {"date": "2019-07-22", "close": 36791.632, "volume": 22.0}, {"date": "2019-07-23", "close": 36719.6327, "volume": 32.0}, {"date": "2019-07-24", "close": 36647.6334, "volume": null}, {"date": "2019-07-25", "close": 36719.6327, "volume": 3.0}, {"date": "2019-07-26", "close": 36719.6327, "volume": null}, {"date": "2019-07-29", "close": 36719.6327, "volume": null}, {"date": "2019-07-30", "close": 36719.6327, "volume": null}, {"date": "2019-07-31", "close": 36719.6327, "volume": 98.0}, {"date": "2019-08-01", "close": 36719.6327, "volume": null}, {"date": "2019-08-02", "close": 36719.6327, "volume": 3.0}, {"date": "2019-08-05", "close": 36719.6327, "volume": null}, {"date": "2019-08-06", "close": 36719.6327, "volume": 29.0}, {"date": "2019-08-07", "close": 36719.6327, "volume": null}, {"date": "2019-08-08", "close": 36791.632, "volume": 104.0}, {"date": "2019-08-09", "close": 36791.632, "volume": 28.0}, {"date": "2019-08-12", "close": 36791.632, "volume": null}, {"date": "2019-08-13", "close": 36791.632, "volume": null}, {"date": "2019-08-14", "close": 36791.632, "volume": 14.0}, {"date": "2019-08-15", "close": 36791.632, "volume": 28.0}, {"date": "2019-08-16", "close": 36791.632, "volume": null}, {"date": "2019-08-19", "close": 36791.632, "volume": null}, {"date": "2019-08-20", "close": 36791.632, "volume": 6.0}, {"date": "2019-08-21", "close": 36719.6327, "volume": 20.0}, {"date": "2019-08-22", "close": 36683.6331, "volume": 35.0}, {"date": "2019-08-23", "close": 36791.632, "volume": 4.0}, {"date": "2019-08-26", "close": 36840.9515, "volume": null}, {"date": "2019-08-27", "close": 36809.6318, "volume": 3.0}, {"date": "2019-08-28", "close": 36755.6324, "volume": 1.0}, {"date": "2019-08-29", "close": 36796.672, "volume": null}, {"date": "2019-08-30", "close": 36796.672, "volume": null}, {"date": "2019-09-03", "close": 36755.6324, "volume": 18.0}, {"date": "2019-09-04", "close": 36798.8319, "volume": null}, {"date": "2019-09-05", "close": 36863.6313, "volume": null}, {"date": "2019-09-06", "close": 36837.3515, "volume": null}, {"date": "2019-09-09", "close": 36837.3515, "volume": null}, {"date": "2019-09-10", "close": 36791.632, "volume": null}, {"date": "2019-09-11", "close": 36719.6327, "volume": null}, {"date": "2019-09-12", "close": 36719.6327, "volume": null}, {"date": "2019-09-13", "close": 36791.632, "volume": 14.0}, {"date": "2019-09-16", "close": 36791.632, "volume": null}, {"date": "2019-09-17", "close": 36791.632, "volume": null}, {"date": "2019-09-18", "close": 36791.632, "volume": 20.0}, {"date": "2019-09-19", "close": 36791.632, "volume": null}, {"date": "2019-09-20", "close": 36791.632, "volume": null}, {"date": "2019-09-23", "close": 36791.632, "volume": null}, {"date": "2019-09-24", "close": 36791.632, "volume": null}, {"date": "2019-09-25", "close": 36791.632, "volume": null}, {"date": "2019-09-26", "close": 36791.632, "volume": null}, {"date": "2019-09-27", "close": 36863.6313, "volume": 2.0}, {"date": "2019-09-30", "close": 36863.6313, "volume": null}, {"date": "2019-10-01", "close": 37043.6295, "volume": null}, {"date": "2019-10-02", "close": 36863.6313, "volume": 1.0}, {"date": "2019-10-03", "close": 36863.6313, "volume": null}, {"date": "2019-10-04", "close": 36971.6302, "volume": 28.0}, {"date": "2019-10-07", "close": 36971.6302, "volume": null}, {"date": "2019-10-08", "close": 36906.8309, "volume": null}, {"date": "2019-10-09", "close": 36906.8309, "volume": null}, {"date": "2019-10-10", "close": 36906.8309, "volume": null}, {"date": "2019-10-11", "close": 36906.8309, "volume": null}, {"date": "2019-10-14", "close": 36906.8309, "volume": null}, {"date": "2019-10-15", "close": 36906.8309, "volume": null}, {"date": "2019-10-16", "close": 36935.6306, "volume": 42.0}, {"date": "2019-10-17", "close": 36935.6306, "volume": null}, {"date": "2019-10-18", "close": 36863.6313, "volume": null}, {"date": "2019-10-21", "close": 36863.6313, "volume": null}, {"date": "2019-10-22", "close": 36928.7906, "volume": 1.0}, {"date": "2019-10-23", "close": 36899.6309, "volume": null}, {"date": "2019-10-24", "close": 36899.6309, "volume": null}, {"date": "2019-10-25", "close": 36947.8704, "volume": null}, {"date": "2019-10-28", "close": 36899.6309, "volume": null}, {"date": "2019-10-29", "close": 37043.6295, "volume": 237.0}, {"date": "2019-10-30", "close": 37043.6295, "volume": null}, {"date": "2019-10-31", "close": 37043.6295, "volume": null}, {"date": "2019-11-01", "close": 37043.6295, "volume": null}, {"date": "2019-11-04", "close": 37079.6291, "volume": null}, {"date": "2019-11-05", "close": 37079.6291, "volume": null}, {"date": "2019-11-06", "close": 37079.6291, "volume": null}, {"date": "2019-11-07", "close": 37007.6298, "volume": 29.0}, {"date": "2019-11-08", "close": 37007.6298, "volume": 1.0}, {"date": "2019-11-11", "close": 37043.6295, "volume": 17.0}, {"date": "2019-11-12", "close": 37043.6295, "volume": 28.0}, {"date": "2019-11-13", "close": 37043.6295, "volume": 28.0}, {"date": "2019-11-14", "close": 37043.6295, "volume": null}, {"date": "2019-11-15", "close": 37007.6298, "volume": 2.0}, {"date": "2019-11-18", "close": 37115.6288, "volume": 126.0}, {"date": "2019-11-19", "close": 37115.6288, "volume": 121.0}, {"date": "2019-11-20", "close": 37115.6288, "volume": 6.0}, {"date": "2019-11-21", "close": 37115.6288, "volume": null}, {"date": "2019-11-22", "close": 37115.6288, "volume": null}, {"date": "2019-11-25", "close": 37115.6288, "volume": null}, {"date": "2019-11-26", "close": 37115.6288, "volume": null}, {"date": "2019-11-27", "close": 37115.6288, "volume": null}, {"date": "2019-11-29", "close": 37151.6284, "volume": null}, {"date": "2019-12-02", "close": 37187.628, "volume": null}, {"date": "2019-12-03", "close": 37187.628, "volume": null}, {"date": "2019-12-04", "close": 37187.628, "volume": 11.0}, {"date": "2019-12-05", "close": 37151.6284, "volume": 2.0}, {"date": "2019-12-06", "close": 37331.6266, "volume": 4.0}, {"date": "2019-12-09", "close": 37331.6266, "volume": null}, {"date": "2019-12-10", "close": 37151.6284, "volume": null}, {"date": "2019-12-11", "close": 37151.6284, "volume": null}, {"date": "2019-12-12", "close": 37187.628, "volume": 3.0}, {"date": "2019-12-13", "close": 37223.6277, "volume": 1.0}, {"date": "2019-12-16", "close": 37223.6277, "volume": 3.0}, {"date": "2019-12-17", "close": 37223.6277, "volume": 6.0}, {"date": "2019-12-18", "close": 37223.6277, "volume": null}, {"date": "2019-12-19", "close": 37223.6277, "volume": null}, {"date": "2019-12-20", "close": 37223.6277, "volume": null}, {"date": "2019-12-23", "close": 37223.6277, "volume": null}, {"date": "2019-12-24", "close": 37223.6277, "volume": null}, {"date": "2019-12-26", "close": 37223.6277, "volume": null}, {"date": "2019-12-27", "close": 37223.6277, "volume": null}, {"date": "2019-12-30", "close": 37475.6252, "volume": 567.0}, {"date": "2019-12-31", "close": 37511.6248, "volume": 118.0}, {"date": "2020-01-02", "close": 37511.6248, "volume": 108.0}, {"date": "2020-01-03", "close": 37583.6241, "volume": 1.0}, {"date": "2020-01-06", "close": 37583.6241, "volume": null}, {"date": "2020-01-07", "close": 37583.6241, "volume": 1.0}, {"date": "2020-01-08", "close": 37583.6241, "volume": 61.0}, {"date": "2020-01-09", "close": 37547.6244, "volume": 195.0}, {"date": "2020-01-10", "close": 37547.6244, "volume": 1.0}, {"date": "2020-01-13", "close": 37511.9848, "volume": 274.0}, {"date": "2020-01-14", "close": 37511.6248, "volume": 25.0}, {"date": "2020-01-15", "close": 37511.6248, "volume": 36.0}, {"date": "2020-01-16", "close": 37511.6248, "volume": 1.0}, {"date": "2020-01-17", "close": 37511.6248, "volume": 4.0}, {"date": "2020-01-21", "close": 37547.6244, "volume": 64.0}, {"date": "2020-01-22", "close": 37475.6252, "volume": 196.0}, {"date": "2020-01-23", "close": 37475.6252, "volume": 273.0}, {"date": "2020-01-24", "close": 37511.6248, "volume": 332.0}, {"date": "2020-01-27", "close": 37439.6255, "volume": 57.0}, {"date": "2020-01-28", "close": 37439.6255, "volume": 19.0}, {"date": "2020-01-29", "close": 37475.6252, "volume": 34.0}, {"date": "2020-01-30", "close": 37475.6252, "volume": 14.0}, {"date": "2020-01-31", "close": 37475.6252, "volume": 9.0}, {"date": "2020-02-03", "close": 37475.6252, "volume": 44.0}, {"date": "2020-02-04", "close": 37475.6252, "volume": 11.0}, {"date": "2020-02-05", "close": 37547.6244, "volume": 24.0}, {"date": "2020-02-06", "close": 37475.6252, "volume": 61.0}, {"date": "2020-02-07", "close": 37547.6244, "volume": 20.0}, {"date": "2020-02-10", "close": 37547.6244, "volume": 6.0}, {"date": "2020-02-11", "close": 37583.6241, "volume": 39.0}, {"date": "2020-02-12", "close": 37583.6241, "volume": 20.0}, {"date": "2020-02-13", "close": 37511.6248, "volume": 18.0}, {"date": "2020-02-14", "close": 37511.6248, "volume": null}, {"date": "2020-02-18", "close": 37475.6252, "volume": 34.0}, {"date": "2020-02-19", "close": 37760.0223, "volume": 5.0}, {"date": "2020-02-20", "close": 37673.9832, "volume": 1.0}, {"date": "2020-02-21", "close": 37673.9832, "volume": null}, {"date": "2020-02-24", "close": 37511.6248, "volume": 4.0}, {"date": "2020-02-25", "close": 37439.6255, "volume": null}, {"date": "2020-02-26", "close": 37439.6255, "volume": null}, {"date": "2020-02-27", "close": 37439.6255, "volume": null}, {"date": "2020-02-28", "close": 37421.6257, "volume": 1.0}, {"date": "2020-03-02", "close": 37727.6226, "volume": 1.0}, {"date": "2020-03-03", "close": 37475.6252, "volume": null}, {"date": "2020-03-04", "close": 37511.6248, "volume": 41.0}, {"date": "2020-03-05", "close": 37439.6255, "volume": 2.0}, {"date": "2020-03-06", "close": 37259.6273, "volume": 12.0}, {"date": "2020-03-09", "close": 37079.6291, "volume": 1.0}, {"date": "2020-03-10", "close": 37115.6288, "volume": 27.0}, {"date": "2020-03-11", "close": 37115.6288, "volume": null}, {"date": "2020-03-12", "close": 37079.6291, "volume": 2.0}, {"date": "2020-03-13", "close": 37259.6273, "volume": 184.0}, {"date": "2020-03-16", "close": 37083.5891, "volume": 1.0}, {"date": "2020-03-17", "close": 36467.6352, "volume": 71.0}, {"date": "2020-03-18", "close": 37079.6291, "volume": 139.0}, {"date": "2020-03-19", "close": 37259.6273, "volume": 42.0}, {"date": "2020-03-20", "close": 36899.6309, "volume": 4.0}, {"date": "2020-03-23", "close": 36359.6363, "volume": 3.0}, {"date": "2020-03-24", "close": 36755.6324, "volume": 10.0}, {"date": "2020-03-25", "close": 36755.6324, "volume": null}, {"date": "2020-03-26", "close": 36755.6324, "volume": null}, {"date": "2020-03-27", "close": 36755.6324, "volume": null}, {"date": "2020-03-30", "close": 36755.6324, "volume": null}, {"date": "2020-03-31", "close": 39275.6072, "volume": null}, {"date": "2020-04-01", "close": 39275.6072, "volume": null}, {"date": "2020-04-02", "close": 39275.6072, "volume": null}, {"date": "2020-04-03", "close": 39275.6072, "volume": null}, {"date": "2020-04-06", "close": 37151.6284, "volume": 4.0}, {"date": "2020-04-07", "close": 37151.6284, "volume": null}, {"date": "2020-04-08", "close": 37151.6284, "volume": null}, {"date": "2020-04-09", "close": 37151.6284, "volume": null}, {"date": "2020-04-13", "close": 37151.6284, "volume": null}, {"date": "2020-04-14", "close": 37151.6284, "volume": null}, {"date": "2020-04-15", "close": 37151.6284, "volume": null}, {"date": "2020-04-16", "close": 37151.6284, "volume": null}, {"date": "2020-04-17", "close": 37187.628, "volume": null}, {"date": "2020-04-20", "close": 37187.628, "volume": null}, {"date": "2020-04-21", "close": 37439.6255, "volume": null}, {"date": "2020-04-22", "close": 37439.6255, "volume": null}, {"date": "2020-04-23", "close": 37439.6255, "volume": null}, {"date": "2020-04-24", "close": 37439.6255, "volume": null}, {"date": "2020-04-27", "close": 37475.6252, "volume": null}, {"date": "2020-04-28", "close": 37475.6252, "volume": null}, {"date": "2020-04-29", "close": 37439.6255, "volume": null}, {"date": "2020-04-30", "close": 37439.6255, "volume": null}, {"date": "2020-05-01", "close": 37475.6252, "volume": null}, {"date": "2020-05-04", "close": 37475.6252, "volume": null}, {"date": "2020-05-05", "close": 37475.6252, "volume": null}, {"date": "2020-05-06", "close": 37475.6252, "volume": null}, {"date": "2020-05-07", "close": 37475.6252, "volume": null}, {"date": "2020-05-08", "close": 37475.6252, "volume": null}, {"date": "2020-05-11", "close": 37475.6252, "volume": null}, {"date": "2020-05-12", "close": 37475.6252, "volume": null}, {"date": "2020-05-13", "close": 37475.6252, "volume": null}, {"date": "2020-05-14", "close": 37115.6288, "volume": null}, {"date": "2020-05-15", "close": 37115.6288, "volume": null}, {"date": "2020-05-18", "close": 40103.5989, "volume": null}, {"date": "2020-05-19", "close": 38537.6145, "volume": null}, {"date": "2020-05-20", "close": 38627.2536, "volume": null}, {"date": "2020-05-21", "close": 38627.2536, "volume": null}, {"date": "2020-05-22", "close": 37514.5048, "volume": null}, {"date": "2020-05-26", "close": 37439.9855, "volume": null}, {"date": "2020-05-27", "close": 37439.9855, "volume": null}, {"date": "2020-05-28", "close": 37439.9855, "volume": null}, {"date": "2020-05-29", "close": 39239.6075, "volume": null}, {"date": "2020-06-01", "close": 39239.6075, "volume": null}, {"date": "2020-06-02", "close": 39977.6001, "volume": null}, {"date": "2020-06-03", "close": 39843.3215, "volume": null}, {"date": "2020-06-04", "close": 39923.6007, "volume": null}, {"date": "2020-06-05", "close": 39563.6043, "volume": null}, {"date": "2020-06-08", "close": 38663.6133, "volume": null}, {"date": "2020-06-09", "close": 39599.6039, "volume": null}, {"date": "2020-06-10", "close": 38159.6183, "volume": 1.0}, {"date": "2020-06-11", "close": 37979.6201, "volume": null}, {"date": "2020-06-12", "close": 37654.1834, "volume": null}, {"date": "2020-06-15", "close": 37499.3849, "volume": 3.0}, {"date": "2020-06-16", "close": 37559.1443, "volume": 3.0}, {"date": "2020-06-17", "close": 43163.5683, "volume": 12.0}, {"date": "2020-06-18", "close": 46349.5364, "volume": 15.0}, {"date": "2020-06-19", "close": 45044.5495, "volume": 5.0}, {"date": "2020-06-22", "close": 42659.5733, "volume": 3.0}, {"date": "2020-06-23", "close": 42299.5769, "volume": 1.0}, {"date": "2020-06-24", "close": 37403.6259, "volume": 2.0}, {"date": "2020-06-25", "close": 37619.6237, "volume": 2.0}, {"date": "2020-06-26", "close": 37619.6237, "volume": null}, {"date": "2020-06-29", "close": 39599.6039, "volume": 3.0}, {"date": "2020-06-30", "close": 42155.9384, "volume": 9.0}, {"date": "2020-07-01", "close": 39917.8407, "volume": 3.0}, {"date": "2020-07-02", "close": 38915.2508, "volume": 4.0}, {"date": "2020-07-06", "close": 38717.6127, "volume": 2.0}, {"date": "2020-07-07", "close": 38015.9798, "volume": 1.0}, {"date": "2020-07-08", "close": 37583.6241, "volume": 1.0}, {"date": "2020-07-09", "close": 37691.623, "volume": 3.0}, {"date": "2020-07-10", "close": 38105.6189, "volume": 3.0}, {"date": "2020-07-13", "close": 37655.9834, "volume": 2.0}, {"date": "2020-07-14", "close": 38015.6198, "volume": 1.0}, {"date": "2020-07-15", "close": 38332.4166, "volume": null}, {"date": "2020-07-16", "close": 39239.6075, "volume": 6.0}, {"date": "2020-07-17", "close": 39059.6093, "volume": 1.0}, {"date": "2020-07-20", "close": 38159.6183, "volume": 2.0}, {"date": "2020-07-21", "close": 38195.618, "volume": 1.0}, {"date": "2020-07-22", "close": 38159.6183, "volume": 1.0}, {"date": "2020-07-23", "close": 37835.6216, "volume": null}, {"date": "2020-07-24", "close": 37799.6219, "volume": null}, {"date": "2020-07-27", "close": 39729.2026, "volume": 1.0}, {"date": "2020-07-28", "close": 38015.6198, "volume": null}, {"date": "2020-07-29", "close": 38015.6198, "volume": null}, {"date": "2020-07-30", "close": 38015.6198, "volume": null}, {"date": "2020-07-31", "close": 37547.6244, "volume": 2.0}, {"date": "2020-08-03", "close": 37547.6244, "volume": null}, {"date": "2020-08-04", "close": 38357.6163, "volume": null}, {"date": "2020-08-05", "close": 37601.6239, "volume": null}, {"date": "2020-08-06", "close": 37563.1043, "volume": null}, {"date": "2020-08-07", "close": 37511.6248, "volume": 1.0}, {"date": "2020-08-10", "close": 37512.7048, "volume": 1.0}, {"date": "2020-08-11", "close": 37727.6226, "volume": null}, {"date": "2020-08-12", "close": 37727.6226, "volume": null}, {"date": "2020-08-13", "close": 37727.6226, "volume": null}, {"date": "2020-08-14", "close": 37511.6248, "volume": 1.0}, {"date": "2020-08-17", "close": 37619.6237, "volume": null}, {"date": "2020-08-18", "close": 37619.6237, "volume": null}, {"date": "2020-08-19", "close": 37511.6248, "volume": null}, {"date": "2020-08-20", "close": 37511.6248, "volume": 3.0}, {"date": "2020-08-21", "close": 37655.6234, "volume": null}, {"date": "2020-08-24", "close": 37621.4237, "volume": null}, {"date": "2020-08-25", "close": 37619.6237, "volume": null}, {"date": "2020-08-26", "close": 37799.6219, "volume": 2.0}, {"date": "2020-08-27", "close": 38405.4959, "volume": null}, {"date": "2020-08-28", "close": 37619.6237, "volume": 9.0}, {"date": "2020-08-31", "close": 37655.6234, "volume": null}, {"date": "2020-09-01", "close": 37799.6219, "volume": null}, {"date": "2020-09-02", "close": 38843.6115, "volume": null}, {"date": "2020-09-03", "close": 38303.6169, "volume": 1.0}, {"date": "2020-09-04", "close": 38303.6169, "volume": null}, {"date": "2020-09-08", "close": 37871.6212, "volume": 2.0}, {"date": "2020-09-09", "close": 38537.6145, "volume": 1.0}, {"date": "2020-09-10", "close": 37511.6248, "volume": 1.0}, {"date": "2020-09-11", "close": 37691.623, "volume": null}, {"date": "2020-09-14", "close": 37727.6226, "volume": null}, {"date": "2020-09-15", "close": 37727.6226, "volume": null}, {"date": "2020-09-16", "close": 37727.6226, "volume": null}, {"date": "2020-09-17", "close": 38365.5363, "volume": 2.0}, {"date": "2020-09-18", "close": 38123.6187, "volume": null}, {"date": "2020-09-21", "close": 38735.6126, "volume": null}, {"date": "2020-09-22", "close": 38962.4103, "volume": null}, {"date": "2020-09-23", "close": 38447.6154, "volume": null}, {"date": "2020-09-24", "close": 38447.6154, "volume": null}, {"date": "2020-09-25", "close": 37619.9837, "volume": 4.0}, {"date": "2020-09-28", "close": 37979.6201, "volume": null}, {"date": "2020-09-29", "close": 38519.6147, "volume": null}, {"date": "2020-09-30", "close": 38519.6147, "volume": null}, {"date": "2020-10-01", "close": 37889.621, "volume": null}, {"date": "2020-10-02", "close": 38861.6113, "volume": null}, {"date": "2020-10-05", "close": 37655.6234, "volume": null}, {"date": "2020-10-06", "close": 37655.6234, "volume": null}, {"date": "2020-10-07", "close": 38028.2196, "volume": null}, {"date": "2020-10-08", "close": 37766.5023, "volume": null}, {"date": "2020-10-09", "close": 37766.5023, "volume": null}, {"date": "2020-10-12", "close": 37766.5023, "volume": null}, {"date": "2020-10-13", "close": 37766.5023, "volume": null}, {"date": "2020-10-14", "close": 37799.6219, "volume": 1.0}, {"date": "2020-10-15", "close": 37799.6219, "volume": null}, {"date": "2020-10-16", "close": 37799.6219, "volume": null}, {"date": "2020-10-19", "close": 37835.9816, "volume": null}, {"date": "2020-10-20", "close": 37799.6219, "volume": null}, {"date": "2020-10-21", "close": 38699.6129, "volume": null}, {"date": "2020-10-22", "close": 38699.6129, "volume": null}, {"date": "2020-10-23", "close": 38699.6129, "volume": null}, {"date": "2020-10-26", "close": 37799.6219, "volume": null}, {"date": "2020-10-27", "close": 37799.6219, "volume": null}, {"date": "2020-10-28", "close": 37799.6219, "volume": null}, {"date": "2020-10-29", "close": 37799.6219, "volume": null}, {"date": "2020-10-30", "close": 38985.8101, "volume": 1.0}, {"date": "2020-11-02", "close": 37799.6219, "volume": 1.0}, {"date": "2020-11-03", "close": 37799.6219, "volume": null}, {"date": "2020-11-04", "close": 37799.6219, "volume": null}, {"date": "2020-11-05", "close": 37799.6219, "volume": null}, {"date": "2020-11-06", "close": 37799.6219, "volume": null}, {"date": "2020-11-09", "close": 37799.6219, "volume": null}, {"date": "2020-11-10", "close": 37223.6277, "volume": 7.0}, {"date": "2020-11-11", "close": 37799.6219, "volume": null}, {"date": "2020-11-12", "close": 37691.623, "volume": null}, {"date": "2020-11-13", "close": 37691.623, "volume": null}, {"date": "2020-11-16", "close": 37799.6219, "volume": null}, {"date": "2020-11-17", "close": 37799.6219, "volume": null}, {"date": "2020-11-18", "close": 37799.6219, "volume": null}, {"date": "2020-11-19", "close": 37799.6219, "volume": 2.0}, {"date": "2020-11-20", "close": 37799.6219, "volume": null}, {"date": "2020-11-23", "close": 37799.6219, "volume": null}, {"date": "2020-11-24", "close": 37799.6219, "volume": null}, {"date": "2020-11-25", "close": 37835.6216, "volume": null}, {"date": "2020-11-27", "close": 37835.6216, "volume": null}, {"date": "2020-11-30", "close": 40254.7974, "volume": 1.0}, {"date": "2020-12-01", "close": 37835.6216, "volume": 1.0}, {"date": "2020-12-02", "close": 41824.7417, "volume": null}, {"date": "2020-12-03", "close": 39599.6039, "volume": null}, {"date": "2020-12-04", "close": 39239.6075, "volume": 1.0}, {"date": "2020-12-07", "close": 39021.8097, "volume": 1.0}, {"date": "2020-12-08", "close": 38109.5788, "volume": 1.0}, {"date": "2020-12-09", "close": 38109.5788, "volume": null}, {"date": "2020-12-10", "close": 40859.5913, "volume": null}, {"date": "2020-12-11", "close": 46079.5391, "volume": 1.0}, {"date": "2020-12-14", "close": 43199.5679, "volume": 1.0}, {"date": "2020-12-15", "close": 40701.9129, "volume": null}, {"date": "2020-12-16", "close": 40679.5931, "volume": null}, {"date": "2020-12-17", "close": 42299.5769, "volume": null}, {"date": "2020-12-18", "close": 40499.5949, "volume": null}, {"date": "2020-12-21", "close": 40493.835, "volume": null}, {"date": "2020-12-22", "close": 42299.5769, "volume": 10.0}, {"date": "2020-12-23", "close": 47303.5269, "volume": 2.0}, {"date": "2020-12-24", "close": 47789.522, "volume": null}, {"date": "2020-12-28", "close": 46439.5355, "volume": null}, {"date": "2020-12-29", "close": 46439.5355, "volume": null}, {"date": "2020-12-30", "close": 44417.4357, "volume": null}, {"date": "2020-12-31", "close": 44764.4723, "volume": null}, {"date": "2021-01-04", "close": 44351.5564, "volume": null}, {"date": "2021-01-05", "close": 42875.2112, "volume": null}, {"date": "2021-01-06", "close": 43703.5629, "volume": null}, {"date": "2021-01-07", "close": 42155.5784, "volume": null}, {"date": "2021-01-08", "close": 44927.1906, "volume": null}, {"date": "2021-01-11", "close": 44927.1906, "volume": null}, {"date": "2021-01-12", "close": 45539.5445, "volume": null}, {"date": "2021-01-13", "close": 46799.5319, "volume": 1.0}, {"date": "2021-01-14", "close": 46547.5344, "volume": 1.0}, {"date": "2021-01-15", "close": 44891.191, "volume": null}, {"date": "2021-01-19", "close": 45575.5441, "volume": null}, {"date": "2021-01-20", "close": 45179.5481, "volume": null}, {"date": "2021-01-21", "close": 45935.5405, "volume": null}, {"date": "2021-01-22", "close": 45935.5405, "volume": null}, {"date": "2021-01-25", "close": 44279.5571, "volume": 1.0}, {"date": "2021-01-26", "close": 45526.5846, "volume": 1.0}, {"date": "2021-01-27", "close": 44063.5593, "volume": null}, {"date": "2021-01-28", "close": 45616.9437, "volume": null}, {"date": "2021-01-29", "close": 44783.5521, "volume": null}, {"date": "2021-02-01", "close": 86363.1362, "volume": 36.0}, {"date": "2021-02-02", "close": 69983.3, "volume": 17.0}, {"date": "2021-02-03", "close": 64835.3515, "volume": 6.0}, {"date": "2021-02-04", "close": 61739.3825, "volume": 6.0}, {"date": "2021-02-05", "close": 59183.408, "volume": 3.0}, {"date": "2021-02-08", "close": 64061.3593, "volume": 2.0}, {"date": "2021-02-09", "close": 64259.3573, "volume": 2.0}, {"date": "2021-02-10", "close": 62171.3782, "volume": 2.0}, {"date": "2021-02-11", "close": 59399.4059, "volume": 4.0}, {"date": "2021-02-12", "close": 57455.4253, "volume": 2.0}, {"date": "2021-02-16", "close": 55322.0867, "volume": 2.0}, {"date": "2021-02-17", "close": 52847.4714, "volume": 3.0}, {"date": "2021-02-18", "close": 52487.475, "volume": 1.0}, {"date": "2021-02-19", "close": 54269.4572, "volume": 1.0}, {"date": "2021-02-22", "close": 52343.4765, "volume": 1.0}, {"date": "2021-02-23", "close": 49535.5045, "volume": 4.0}, {"date": "2021-02-24", "close": 50939.1305, "volume": 1.0}, {"date": "2021-02-25", "close": 47159.5283, "volume": 1.0}, {"date": "2021-02-26", "close": 50723.4927, "volume": 3.0}, {"date": "2021-03-01", "close": 49175.5081, "volume": 2.0}, {"date": "2021-03-02", "close": 48563.5143, "volume": 3.0}, {"date": "2021-03-03", "close": 41435.5856, "volume": 2.0}, {"date": "2021-03-04", "close": 47519.5247, "volume": 4.0}, {"date": "2021-03-05", "close": 55547.4444, "volume": 3.0}, {"date": "2021-03-08", "close": 48959.5103, "volume": 2.0}, {"date": "2021-03-09", "close": 53891.461, "volume": 3.0}, {"date": "2021-03-10", "close": 50363.1363, "volume": 5.0}, {"date": "2021-03-11", "close": 51047.4894, "volume": 1.0}, {"date": "2021-03-12", "close": 50831.4916, "volume": null}, {"date": "2021-03-15", "close": 47339.5265, "volume": null}, {"date": "2021-03-16", "close": 50183.4981, "volume": 1.0}, {"date": "2021-03-17", "close": 50003.4999, "volume": null}, {"date": "2021-03-18", "close": 49823.5017, "volume": null}, {"date": "2021-03-19", "close": 49751.5024, "volume": null}, {"date": "2021-03-22", "close": 49535.1445, "volume": null}, {"date": "2021-03-23", "close": 49535.1445, "volume": null}, {"date": "2021-03-24", "close": 44999.1899, "volume": null}, {"date": "2021-03-25", "close": 44443.7155, "volume": null}, {"date": "2021-03-26", "close": 48167.5182, "volume": null}, {"date": "2021-03-29", "close": 47627.8836, "volume": 1.0}, {"date": "2021-03-30", "close": 46511.1748, "volume": null}, {"date": "2021-03-31", "close": 47087.169, "volume": null}, {"date": "2021-04-01", "close": 46295.5369, "volume": null}, {"date": "2021-04-05", "close": 46907.1708, "volume": null}, {"date": "2021-04-06", "close": 46367.5362, "volume": null}, {"date": "2021-04-07", "close": 46259.5373, "volume": null}, {"date": "2021-04-08", "close": 46452.8554, "volume": null}, {"date": "2021-04-09", "close": 46452.8554, "volume": null}, {"date": "2021-04-12", "close": 45783.6221, "volume": null}, {"date": "2021-04-13", "close": 46331.5366, "volume": 1.0}, {"date": "2021-04-14", "close": 45802.3419, "volume": null}, {"date": "2021-04-15", "close": 45802.3419, "volume": null}, {"date": "2021-04-16", "close": 45755.5423, "volume": null}, {"date": "2021-04-19", "close": 45755.5423, "volume": null}, {"date": "2021-04-20", "close": 45717.3827, "volume": null}, {"date": "2021-04-21", "close": 45717.3827, "volume": null}, {"date": "2021-04-22", "close": 45791.182, "volume": null}, {"date": "2021-04-23", "close": 45791.542, "volume": null}, {"date": "2021-04-26", "close": 45791.542, "volume": null}, {"date": "2021-04-27", "close": 44999.1899, "volume": null}, {"date": "2021-04-28", "close": 44999.1899, "volume": null}, {"date": "2021-04-29", "close": 44999.1899, "volume": null}, {"date": "2021-04-30", "close": 45827.5416, "volume": null}, {"date": "2021-05-03", "close": 46403.5359, "volume": null}, {"date": "2021-05-04", "close": 46690.453, "volume": 3.0}, {"date": "2021-05-05", "close": 47303.5269, "volume": 1.0}, {"date": "2021-05-06", "close": 46439.5355, "volume": null}, {"date": "2021-05-07", "close": 46439.5355, "volume": null}, {"date": "2021-05-10", "close": 47087.529, "volume": 2.0}, {"date": "2021-05-11", "close": 46439.5355, "volume": 5.0}, {"date": "2021-05-12", "close": 47087.529, "volume": 2.0}, {"date": "2021-05-13", "close": 47447.5254, "volume": null}, {"date": "2021-05-14", "close": 47447.5254, "volume": null}, {"date": "2021-05-17", "close": 47087.529, "volume": null}, {"date": "2021-05-18", "close": 46115.5387, "volume": 1.0}, {"date": "2021-05-19", "close": 46115.5387, "volume": null}, {"date": "2021-05-20", "close": 48563.5143, "volume": null}, {"date": "2021-05-21", "close": 48563.5143, "volume": null}, {"date": "2021-05-24", "close": 48419.5157, "volume": null}, {"date": "2021-05-25", "close": 48419.5157, "volume": 1.0}, {"date": "2021-05-26", "close": 49157.5083, "volume": null}, {"date": "2021-05-27", "close": 50039.4995, "volume": 1.0}, {"date": "2021-05-28", "close": 49859.5013, "volume": null}, {"date": "2021-06-01", "close": 50075.4991, "volume": null}, {"date": "2021-06-02", "close": 48275.5171, "volume": 1.0}, {"date": "2021-06-03", "close": 51443.4855, "volume": null}, {"date": "2021-06-04", "close": 39635.6036, "volume": null}, {"date": "2021-06-07", "close": 48599.5139, "volume": null}, {"date": "2021-06-08", "close": 48599.5139, "volume": null}, {"date": "2021-06-09", "close": 53999.4599, "volume": 4.0}, {"date": "2021-06-10", "close": 52379.4761, "volume": null}, {"date": "2021-06-11", "close": 57599.4239, "volume": 5.0}, {"date": "2021-06-14", "close": 57563.4242, "volume": null}, {"date": "2021-06-15", "close": 52019.4797, "volume": null}, {"date": "2021-06-16", "close": 50039.4995, "volume": 1.0}, {"date": "2021-06-17", "close": 49499.5049, "volume": null}, {"date": "2021-06-18", "close": 46943.5305, "volume": null}, {"date": "2021-06-21", "close": 47339.5265, "volume": 1.0}, {"date": "2021-06-22", "close": 51839.4815, "volume": null}, {"date": "2021-06-23", "close": 50039.4995, "volume": null}, {"date": "2021-06-24", "close": 50399.4959, "volume": null}, {"date": "2021-06-25", "close": 51479.4851, "volume": null}, {"date": "2021-06-28", "close": 52127.4786, "volume": null}, {"date": "2021-06-29", "close": 52163.4783, "volume": null}, {"date": "2021-06-30", "close": 52163.4783, "volume": null}, {"date": "2021-07-01", "close": 52163.4783, "volume": null}, {"date": "2021-07-02", "close": 52199.4779, "volume": 1.0}, {"date": "2021-07-06", "close": 51839.4815, "volume": null}, {"date": "2021-07-07", "close": 42619.2537, "volume": 12.0}, {"date": "2021-07-08", "close": 42907.9708, "volume": 10.0}, {"date": "2021-07-09", "close": 42553.3744, "volume": 1.0}, {"date": "2021-07-12", "close": 42455.8154, "volume": 5.0}, {"date": "2021-07-13", "close": 40695.073, "volume": 4.0}, {"date": "2021-07-14", "close": 40375.3962, "volume": null}, {"date": "2021-07-15", "close": 37259.6273, "volume": null}, {"date": "2021-07-16", "close": 35099.6489, "volume": 1.0}, {"date": "2021-07-19", "close": 34777.0922, "volume": null}, {"date": "2021-07-20", "close": 28871.7112, "volume": 4.0}, {"date": "2021-07-21", "close": 25559.7443, "volume": 11.0}, {"date": "2021-07-22", "close": 25199.7479, "volume": 4.0}, {"date": "2021-07-23", "close": 25199.388, "volume": 4.0}, {"date": "2021-07-26", "close": 22617.1338, "volume": 2.0}, {"date": "2021-07-27", "close": 22463.7753, "volume": 12.0}, {"date": "2021-07-28", "close": 22499.775, "volume": 22.0}, {"date": "2021-07-29", "close": 20015.7998, "volume": 11.0}, {"date": "2021-07-30", "close": 20339.7966, "volume": 1870.0}, {"date": "2021-08-02", "close": 19583.8041, "volume": 792.0}, {"date": "2021-08-03", "close": 17279.8272, "volume": 620.0}, {"date": "2021-08-04", "close": 14723.8527, "volume": 495.0}, {"date": "2021-08-05", "close": 16379.8362, "volume": 5898.0}, {"date": "2021-08-06", "close": 15299.847, "volume": 312.0}, {"date": "2021-08-09", "close": 14867.8513, "volume": 162.0}, {"date": "2021-08-10", "close": 13679.8632, "volume": 224.0}, {"date": "2021-08-11", "close": 12995.87, "volume": 151.0}, {"date": "2021-08-12", "close": 12491.8751, "volume": 98.0}, {"date": "2021-08-13", "close": 11807.8819, "volume": 164.0}, {"date": "2021-08-16", "close": 10439.8956, "volume": 130.0}, {"date": "2021-08-17", "close": 12419.8758, "volume": 732.0}, {"date": "2021-08-18", "close": 11267.8873, "volume": 183.0}, {"date": "2021-08-19", "close": 13787.8621, "volume": 9149.0}, {"date": "2021-08-20", "close": 11735.8826, "volume": 388.0}, {"date": "2021-08-23", "close": 11375.8862, "volume": 111.0}, {"date": "2021-08-24", "close": 11447.8855, "volume": 119.0}, {"date": "2021-08-25", "close": 11555.8844, "volume": 126.0}, {"date": "2021-08-26", "close": 11087.8891, "volume": 117.0}, {"date": "2021-08-27", "close": 11159.8884, "volume": 88.0}, {"date": "2021-08-30", "close": 11051.8895, "volume": 56.0}, {"date": "2021-08-31", "close": 11375.8862, "volume": 122.0}, {"date": "2021-09-01", "close": 11195.888, "volume": 57.0}, {"date": "2021-09-02", "close": 11440.6856, "volume": 46.0}, {"date": "2021-09-03", "close": 12095.879, "volume": 108.0}, {"date": "2021-09-07", "close": 13607.8639, "volume": 227.0}, {"date": "2021-09-08", "close": 12959.8704, "volume": 108.0}, {"date": "2021-09-09", "close": 12779.8722, "volume": 41.0}, {"date": "2021-09-10", "close": 12599.874, "volume": 29.0}, {"date": "2021-09-13", "close": 11951.8805, "volume": 46.0}, {"date": "2021-09-14", "close": 11339.8866, "volume": 43.0}, {"date": "2021-09-15", "close": 11051.8895, "volume": 24.0}, {"date": "2021-09-16", "close": 11195.888, "volume": 30.0}, {"date": "2021-09-17", "close": 10619.8938, "volume": 225.0}, {"date": "2021-09-20", "close": 11051.8895, "volume": 70.0}, {"date": "2021-09-21", "close": 16379.8362, "volume": 3787.0}, {"date": "2021-09-22", "close": 15515.8448, "volume": 830.0}, {"date": "2021-09-23", "close": 16883.8311, "volume": 3547.0}, {"date": "2021-09-24", "close": 16163.8383, "volume": 659.0}, {"date": "2021-09-27", "close": 14255.8574, "volume": 430.0}, {"date": "2021-09-28", "close": 12635.8736, "volume": 236.0}, {"date": "2021-09-29", "close": 11411.8859, "volume": 276.0}, {"date": "2021-09-30", "close": 10907.8909, "volume": 124.0}, {"date": "2021-10-01", "close": 10331.8967, "volume": 191.0}, {"date": "2021-10-04", "close": 8891.9111, "volume": 219.0}, {"date": "2021-10-05", "close": 8423.9157, "volume": 156.0}, {"date": "2021-10-06", "close": 9071.9093, "volume": 113.0}, {"date": "2021-10-07", "close": 8963.9103, "volume": 72.0}, {"date": "2021-10-08", "close": 8531.9147, "volume": 52.0}, {"date": "2021-10-11", "close": 8459.9154, "volume": 49.0}, {"date": "2021-10-12", "close": 8819.9118, "volume": 125.0}, {"date": "2021-10-13", "close": 8819.9118, "volume": 83.0}, {"date": "2021-10-14", "close": 8927.9107, "volume": 383.0}, {"date": "2021-10-15", "close": 8531.9147, "volume": 117.0}, {"date": "2021-10-18", "close": 8711.9129, "volume": 71.0}, {"date": "2021-10-19", "close": 8783.9121, "volume": 61.0}, {"date": "2021-10-20", "close": 8891.9111, "volume": 79.0}, {"date": "2021-10-21", "close": 8783.9121, "volume": 76.0}, {"date": "2021-10-22", "close": 8027.9197, "volume": 148.0}, {"date": "2021-10-25", "close": 7847.9215, "volume": 104.0}, {"date": "2021-10-26", "close": 8531.9147, "volume": 483.0}, {"date": "2021-10-27", "close": 7883.9211, "volume": 92.0}, {"date": "2021-10-28", "close": 8207.9179, "volume": 31.0}, {"date": "2021-10-29", "close": 7919.9208, "volume": 53.0}, {"date": "2021-11-01", "close": 8207.9179, "volume": 54.0}, {"date": "2021-11-02", "close": 7919.9208, "volume": 40.0}, {"date": "2021-11-03", "close": 8099.919, "volume": 29.0}, {"date": "2021-11-04", "close": 8279.9172, "volume": 53.0}, {"date": "2021-11-05", "close": 8099.919, "volume": 35.0}, {"date": "2021-11-08", "close": 8027.9197, "volume": 17.0}, {"date": "2021-11-09", "close": 7883.9211, "volume": 27.0}, {"date": "2021-11-10", "close": 7883.9211, "volume": 28.0}, {"date": "2021-11-11", "close": 8135.9186, "volume": 18.0}, {"date": "2021-11-12", "close": 7955.9204, "volume": 15.0}, {"date": "2021-11-15", "close": 7703.9229, "volume": 73.0}, {"date": "2021-11-16", "close": 5453.9454, "volume": 266.0}, {"date": "2021-11-17", "close": 6461.9354, "volume": 592.0}, {"date": "2021-11-18", "close": 5975.9402, "volume": 107.0}, {"date": "2021-11-19", "close": 5705.9429, "volume": 60.0}, {"date": "2021-11-22", "close": 5003.9499, "volume": 79.0}, {"date": "2021-11-23", "close": 5903.9409, "volume": 190.0}, {"date": "2021-11-24", "close": 6119.9388, "volume": 58.0}, {"date": "2021-11-26", "close": 5687.9431, "volume": 33.0}, {"date": "2021-11-29", "close": 5723.9427, "volume": 32.0}, {"date": "2021-11-30", "close": 5687.9431, "volume": 37.0}, {"date": "2021-12-01", "close": 5291.9471, "volume": 30.0}, {"date": "2021-12-02", "close": 4967.9503, "volume": 36.0}, {"date": "2021-12-03", "close": 4499.955, "volume": 39.0}, {"date": "2021-12-06", "close": 4859.9514, "volume": 53.0}, {"date": "2021-12-07", "close": 11483.8851, "volume": 40901.0}, {"date": "2021-12-08", "close": 10727.8927, "volume": 6522.0}, {"date": "2021-12-09", "close": 17891.821, "volume": 32652.0}, {"date": "2021-12-10", "close": 15947.8405, "volume": 3823.0}, {"date": "2021-12-13", "close": 13067.8693, "volume": 937.0}, {"date": "2021-12-14", "close": 12599.874, "volume": 525.0}, {"date": "2021-12-15", "close": 14795.852, "volume": 1388.0}, {"date": "2021-12-16", "close": 11771.8823, "volume": 451.0}, {"date": "2021-12-17", "close": 10655.8934, "volume": 491.0}, {"date": "2021-12-20", "close": 10403.8959, "volume": 338.0}, {"date": "2021-12-21", "close": 11663.8833, "volume": 279.0}, {"date": "2021-12-22", "close": 17423.8257, "volume": 4883.0}, {"date": "2021-12-23", "close": 18431.8156, "volume": 15767.0}, {"date": "2021-12-27", "close": 14687.8531, "volume": 911.0}, {"date": "2021-12-28", "close": 15947.8405, "volume": 2395.0}, {"date": "2021-12-29", "close": 15839.8416, "volume": 704.0}, {"date": "2021-12-30", "close": 15911.8408, "volume": 682.0}, {"date": "2021-12-31", "close": 16919.8308, "volume": 1076.0}, {"date": "2022-01-03", "close": 15443.8455, "volume": 775.0}, {"date": "2022-01-04", "close": 14687.8531, "volume": 553.0}, {"date": "2022-01-05", "close": 14471.8553, "volume": 262.0}, {"date": "2022-01-06", "close": 17099.829, "volume": 5766.0}, {"date": "2022-01-07", "close": 14363.8563, "volume": 494.0}, {"date": "2022-01-10", "close": 13247.8675, "volume": 374.0}, {"date": "2022-01-11", "close": 12923.8707, "volume": 199.0}, {"date": "2022-01-12", "close": 11699.883, "volume": 205.0}, {"date": "2022-01-13", "close": 12419.8758, "volume": 194.0}, {"date": "2022-01-14", "close": 11807.8819, "volume": 82.0}, {"date": "2022-01-18", "close": 12455.8754, "volume": 268.0}, {"date": "2022-01-19", "close": 11159.8884, "volume": 320.0}, {"date": "2022-01-20", "close": 10043.8995, "volume": 152.0}, {"date": "2022-01-21", "close": 8603.9139, "volume": 150.0}, {"date": "2022-01-24", "close": 8315.9168, "volume": 120.0}, {"date": "2022-01-25", "close": 7379.9262, "volume": 142.0}, {"date": "2022-01-26", "close": 6551.9345, "volume": 195.0}, {"date": "2022-01-27", "close": 5939.9406, "volume": 95.0}, {"date": "2022-01-28", "close": 6011.9399, "volume": 68.0}, {"date": "2022-01-31", "close": 6263.9373, "volume": 65.0}, {"date": "2022-02-01", "close": 6227.9377, "volume": 79.0}, {"date": "2022-02-02", "close": 5687.9431, "volume": 72.0}, {"date": "2022-02-03", "close": 5507.9449, "volume": 56.0}, {"date": "2022-02-04", "close": 5795.942, "volume": 80.0}, {"date": "2022-02-07", "close": 6119.9388, "volume": 80.0}, {"date": "2022-02-08", "close": 5831.9417, "volume": 58.0}, {"date": "2022-02-09", "close": 6191.9381, "volume": 39.0}, {"date": "2022-02-10", "close": 5831.9417, "volume": 41.0}, {"date": "2022-02-11", "close": 5795.942, "volume": 55.0}, {"date": "2022-02-14", "close": 5399.946, "volume": 63.0}, {"date": "2022-02-15", "close": 5399.946, "volume": 74.0}, {"date": "2022-02-16", "close": 5039.9496, "volume": 133.0}, {"date": "2022-02-17", "close": 4607.9539, "volume": 153.0}, {"date": "2022-02-18", "close": 3905.9609, "volume": 289.0}, {"date": "2022-02-22", "close": 3779.9622, "volume": 129.0}, {"date": "2022-02-23", "close": 3815.9618, "volume": 72.0}, {"date": "2022-02-24", "close": 3851.9615, "volume": 151.0}, {"date": "2022-02-25", "close": 3923.9608, "volume": 40.0}, {"date": "2022-02-28", "close": 4031.9597, "volume": 62.0}, {"date": "2022-03-01", "close": 4535.9546, "volume": 246.0}, {"date": "2022-03-02", "close": 4211.9579, "volume": 142.0}, {"date": "2022-03-03", "close": 4067.9593, "volume": 102.0}, {"date": "2022-03-04", "close": 3851.9615, "volume": 70.0}, {"date": "2022-03-07", "close": 3455.9654, "volume": 109.0}, {"date": "2022-03-08", "close": 3560.7244, "volume": 74.0}, {"date": "2022-03-09", "close": 3869.9613, "volume": 67.0}, {"date": "2022-03-10", "close": 3983.0002, "volume": 86.0}, {"date": "2022-03-11", "close": 3959.9604, "volume": 76.0}, {"date": "2022-03-14", "close": 3779.9622, "volume": 27.0}, {"date": "2022-03-15", "close": 3887.9611, "volume": 35.0}, {"date": "2022-03-16", "close": 3887.9611, "volume": 55.0}, {"date": "2022-03-17", "close": 3959.9604, "volume": 95.0}, {"date": "2022-03-18", "close": 4427.9557, "volume": 154.0}, {"date": "2022-03-21", "close": 3995.96, "volume": 102.0}, {"date": "2022-03-22", "close": 4355.9564, "volume": 279.0}, {"date": "2022-03-23", "close": 4247.9575, "volume": 87.0}, {"date": "2022-03-24", "close": 4283.9572, "volume": 73.0}, {"date": "2022-03-25", "close": 4067.9593, "volume": 128.0}, {"date": "2022-03-28", "close": 3887.9611, "volume": 123.0}, {"date": "2022-03-29", "close": 3887.9611, "volume": 91.0}, {"date": "2022-03-30", "close": 3887.9611, "volume": 71.0}, {"date": "2022-03-31", "close": 4103.959, "volume": 136.0}, {"date": "2022-04-01", "close": 3923.9608, "volume": 123.0}, {"date": "2022-04-04", "close": 4031.9597, "volume": 128.0}, {"date": "2022-04-05", "close": 4787.9521, "volume": 726.0}, {"date": "2022-04-06", "close": 5183.9481, "volume": 3187.0}, {"date": "2022-04-07", "close": 5075.9492, "volume": 929.0}, {"date": "2022-04-08", "close": 4067.9593, "volume": 952.0}, {"date": "2022-04-11", "close": 4211.9579, "volume": 580.0}, {"date": "2022-04-12", "close": 3887.9611, "volume": 305.0}, {"date": "2022-04-13", "close": 4211.9579, "volume": 353.0}, {"date": "2022-04-14", "close": 3851.9615, "volume": 200.0}, {"date": "2022-04-18", "close": 3815.9618, "volume": 207.0}, {"date": "2022-04-19", "close": 3851.9615, "volume": 416.0}, {"date": "2022-04-20", "close": 3743.9626, "volume": 108.0}, {"date": "2022-04-21", "close": 3959.9604, "volume": 239.0}, {"date": "2022-04-22", "close": 3815.9618, "volume": 111.0}, {"date": "2022-04-25", "close": 3743.9626, "volume": 122.0}, {"date": "2022-04-26", "close": 3743.9626, "volume": 155.0}, {"date": "2022-04-27", "close": 3707.9629, "volume": 105.0}, {"date": "2022-04-28", "close": 3959.9604, "volume": 212.0}, {"date": "2022-04-29", "close": 3959.9604, "volume": 142.0}, {"date": "2022-05-02", "close": 4571.9543, "volume": 305.0}, {"date": "2022-05-03", "close": 4067.9593, "volume": 261.0}, {"date": "2022-05-04", "close": 3671.9633, "volume": 378.0}, {"date": "2022-05-05", "close": 3432.5657, "volume": 360.0}, {"date": "2022-05-06", "close": 3059.9694, "volume": 291.0}, {"date": "2022-05-09", "close": 2675.8532, "volume": 320.0}, {"date": "2022-05-10", "close": 2713.6529, "volume": 85.0}, {"date": "2022-05-11", "close": 2303.977, "volume": 207.0}, {"date": "2022-05-12", "close": 2375.9762, "volume": 141.0}, {"date": "2022-05-13", "close": 2418.0958, "volume": 147.0}, {"date": "2022-05-16", "close": 2309.3769, "volume": 129.0}, {"date": "2022-05-17", "close": 2145.5785, "volume": 893.0}, {"date": "2022-05-18", "close": 1993.6601, "volume": 232.0}, {"date": "2022-05-19", "close": 1993.3001, "volume": 108.0}, {"date": "2022-05-20", "close": 1895.741, "volume": 267.0}, {"date": "2022-05-23", "close": 1929.5807, "volume": 80.0}, {"date": "2022-05-24", "close": 1741.3026, "volume": 703.0}, {"date": "2022-05-25", "close": 1889.6211, "volume": 147.0}, {"date": "2022-05-26", "close": 1854.7014, "volume": 120.0}, {"date": "2022-05-27", "close": 1908.3409, "volume": 146.0}, {"date": "2022-05-31", "close": 2018.4998, "volume": 260.0}, {"date": "2022-06-01", "close": 2044.7795, "volume": 141.0}, {"date": "2022-06-02", "close": 2143.7786, "volume": 83.0}, {"date": "2022-06-03", "close": 1959.8204, "volume": 120.0}, {"date": "2022-06-06", "close": 1886.3811, "volume": 93.0}, {"date": "2022-06-07", "close": 2035.0596, "volume": 88.0}, {"date": "2022-06-08", "close": 2036.4996, "volume": 86.0}, {"date": "2022-06-09", "close": 1907.9809, "volume": 156.0}, {"date": "2022-06-10", "close": 1782.3422, "volume": 222.0}, {"date": "2022-06-13", "close": 1682.2632, "volume": 179.0}, {"date": "2022-06-14", "close": 1655.9834, "volume": 146.0}, {"date": "2022-06-15", "close": 1696.303, "volume": 144.0}, {"date": "2022-06-16", "close": 1727.9827, "volume": 73.0}, {"date": "2022-06-17", "close": 1631.5037, "volume": 101.0}, {"date": "2022-06-21", "close": 1512.3449, "volume": 278.0}, {"date": "2022-06-22", "close": 1529.9847, "volume": 137.0}, {"date": "2022-06-23", "close": 1642.3036, "volume": 126.0}, {"date": "2022-06-24", "close": 1659.9434, "volume": 38.0}, {"date": "2022-06-27", "close": 1796.382, "volume": 211.0}, {"date": "2022-06-28", "close": 1748.5025, "volume": 109.0}, {"date": "2022-06-29", "close": 1806.1019, "volume": 125.0}, {"date": "2022-06-30", "close": 3126.2087, "volume": 8768.0}, {"date": "2022-07-01", "close": 2048.3795, "volume": 1042.0}, {"date": "2022-07-05", "close": 2098.419, "volume": 389.0}, {"date": "2022-07-06", "close": 2102.379, "volume": 270.0}, {"date": "2022-07-07", "close": 2267.9773, "volume": 210.0}, {"date": "2022-07-08", "close": 2246.0175, "volume": 107.0}, {"date": "2022-07-11", "close": 2204.9779, "volume": 120.0}, {"date": "2022-07-12", "close": 2291.3771, "volume": 96.0}, {"date": "2022-07-13", "close": 2303.977, "volume": 215.0}, {"date": "2022-07-14", "close": 2303.617, "volume": 86.0}, {"date": "2022-07-15", "close": 2106.3389, "volume": 170.0}, {"date": "2022-07-18", "close": 2159.9784, "volume": 99.0}, {"date": "2022-07-19", "close": 2194.898, "volume": 46.0}, {"date": "2022-07-20", "close": 2216.1378, "volume": 69.0}, {"date": "2022-07-21", "close": 2276.9772, "volume": 58.0}, {"date": "2022-07-22", "close": 2154.9384, "volume": 44.0}, {"date": "2022-07-25", "close": 2152.7785, "volume": 64.0}, {"date": "2022-07-26", "close": 2167.5383, "volume": 59.0}, {"date": "2022-07-27", "close": 1985.3801, "volume": 147.0}, {"date": "2022-07-28", "close": 1872.3413, "volume": 107.0}, {"date": "2022-07-29", "close": 1853.6215, "volume": 60.0}, {"date": "2022-08-01", "close": 1663.1834, "volume": 109.0}, {"date": "2022-08-02", "close": 1678.6632, "volume": 55.0}, {"date": "2022-08-03", "close": 1727.6227, "volume": 72.0}, {"date": "2022-08-04", "close": 1710.3429, "volume": 123.0}, {"date": "2022-08-05", "close": 1559.5044, "volume": 314.0}, {"date": "2022-08-08", "close": 1650.5835, "volume": 107.0}, {"date": "2022-08-09", "close": 1919.8608, "volume": 329.0}, {"date": "2022-08-10", "close": 1922.7408, "volume": 184.0}, {"date": "2022-08-11", "close": 1809.3419, "volume": 135.0}, {"date": "2022-08-12", "close": 1746.3425, "volume": 149.0}, {"date": "2022-08-15", "close": 1757.1424, "volume": 80.0}, {"date": "2022-08-16", "close": 1732.6627, "volume": 80.0}, {"date": "2022-08-17", "close": 1964.1404, "volume": 3423.0}, {"date": "2022-08-18", "close": 1619.9838, "volume": 683.0}, {"date": "2022-08-19", "close": 1498.665, "volume": 266.0}, {"date": "2022-08-22", "close": 1511.9849, "volume": 226.0}, {"date": "2022-08-23", "close": 1472.3853, "volume": 213.0}, {"date": "2022-08-24", "close": 1601.984, "volume": 246.0}, {"date": "2022-08-25", "close": 1565.9843, "volume": 162.0}, {"date": "2022-08-26", "close": 1479.5852, "volume": 77.0}, {"date": "2022-08-29", "close": 1453.6655, "volume": 44.0}, {"date": "2022-08-30", "close": 1459.4254, "volume": 123.0}, {"date": "2022-08-31", "close": 1520.6248, "volume": 256.0}, {"date": "2022-09-01", "close": 1476.3452, "volume": 86.0}, {"date": "2022-09-02", "close": 1475.9852, "volume": 53.0}, {"date": "2022-09-06", "close": 1540.7846, "volume": 99.0}, {"date": "2022-09-07", "close": 1449.3455, "volume": 109.0}, {"date": "2022-09-08", "close": 1192.6681, "volume": 491.0}, {"date": "2022-09-09", "close": 1233.7077, "volume": 133.0}, {"date": "2022-09-12", "close": 1216.4278, "volume": 81.0}, {"date": "2022-09-13", "close": 1487.1451, "volume": 3226.0}, {"date": "2022-09-14", "close": 1295.987, "volume": 1721.0}, {"date": "2022-09-15", "close": 1241.6276, "volume": 596.0}, {"date": "2022-09-16", "close": 1126.0687, "volume": 863.0}, {"date": "2022-09-19", "close": 987.8301, "volume": 471.0}, {"date": "2022-09-20", "close": 899.991, "volume": 414.0}, {"date": "2022-09-21", "close": 855.3514, "volume": 205.0}, {"date": "2022-09-22", "close": 804.592, "volume": 320.0}, {"date": "2022-09-23", "close": 791.6321, "volume": 171.0}, {"date": "2022-09-26", "close": 804.9519, "volume": 232.0}, {"date": "2022-09-27", "close": 913.6709, "volume": 386.0}, {"date": "2022-09-28", "close": 863.9914, "volume": 251.0}, {"date": "2022-09-29", "close": 845.9915, "volume": 78.0}, {"date": "2022-09-30", "close": 773.9923, "volume": 112.0}, {"date": "2022-10-03", "close": 830.8717, "volume": 138.0}, {"date": "2022-10-04", "close": 810.3519, "volume": 119.0}, {"date": "2022-10-05", "close": 802.792, "volume": 109.0}, {"date": "2022-10-06", "close": 813.2319, "volume": 93.0}, {"date": "2022-10-07", "close": 791.9921, "volume": 72.0}, {"date": "2022-10-10", "close": 773.9923, "volume": 56.0}, {"date": "2022-10-11", "close": 790.1921, "volume": 94.0}, {"date": "2022-10-12", "close": 769.6723, "volume": 53.0}, {"date": "2022-10-13", "close": 744.4726, "volume": 100.0}, {"date": "2022-10-14", "close": 745.1925, "volume": 72.0}, {"date": "2022-10-17", "close": 791.9921, "volume": 246.0}, {"date": "2022-10-18", "close": 853.1915, "volume": 2180.0}, {"date": "2022-10-19", "close": 748.7925, "volume": 1084.0}, {"date": "2022-10-20", "close": 690.1131, "volume": 555.0}, {"date": "2022-10-21", "close": 710.9929, "volume": 503.0}, {"date": "2022-10-24", "close": 664.1934, "volume": 267.0}, {"date": "2022-10-25", "close": 750.5925, "volume": 1275.0}, {"date": "2022-10-26", "close": 713.8729, "volume": 9597.0}, {"date": "2022-10-27", "close": 784.4322, "volume": 2591.0}, {"date": "2022-10-28", "close": 698.393, "volume": 5381.0}, {"date": "2022-10-31", "close": 581.3942, "volume": 20072.0}, {"date": "2022-11-01", "close": 601.194, "volume": 4892.0}, {"date": "2022-11-02", "close": 511.1949, "volume": 1392.0}, {"date": "2022-11-03", "close": 494.995, "volume": 605.0}, {"date": "2022-11-04", "close": 491.3951, "volume": 523.0}, {"date": "2022-11-07", "close": 428.3957, "volume": 770.0}, {"date": "2022-11-08", "close": 390.5961, "volume": 837.0}, {"date": "2022-11-09", "close": 370.7963, "volume": 686.0}, {"date": "2022-11-10", "close": 372.5963, "volume": 646.0}, {"date": "2022-11-11", "close": 347.3965, "volume": 591.0}, {"date": "2022-11-14", "close": 426.5957, "volume": 50302.0}, {"date": "2022-11-15", "close": 388.7961, "volume": 3954.0}, {"date": "2022-11-16", "close": 502.195, "volume": 34941.0}, {"date": "2022-11-17", "close": 457.1954, "volume": 38070.0}, {"date": "2022-11-18", "close": 368.9963, "volume": 4751.0}, {"date": "2022-11-21", "close": 435.5956, "volume": 13736.0}, {"date": "2022-11-22", "close": 475.1952, "volume": 3673.0}, {"date": "2022-11-23", "close": 566.9943, "volume": 5409.0}, {"date": "2022-11-25", "close": 615.5938, "volume": 25618.0}, {"date": "2022-11-28", "close": 527.3947, "volume": 5327.0}, {"date": "2022-11-29", "close": 507.5949, "volume": 2383.0}, {"date": "2022-11-30", "close": 521.9948, "volume": 2909.0}, {"date": "2022-12-01", "close": 444.5956, "volume": 4582.0}, {"date": "2022-12-02", "close": 386.9961, "volume": 2789.0}, {"date": "2022-12-05", "close": 408.5959, "volume": 33230.0}, {"date": "2022-12-06", "close": 401.396, "volume": 4127.0}, {"date": "2022-12-07", "close": 187.1981, "volume": 22583.0}, {"date": "2022-12-08", "close": 178.1982, "volume": 6963.0}, {"date": "2022-12-09", "close": 215.9978, "volume": 18814.0}, {"date": "2022-12-12", "close": 185.3981, "volume": 6617.0}, {"date": "2022-12-13", "close": 163.8164, "volume": 6268.0}, {"date": "2022-12-14", "close": 159.3344, "volume": 3909.0}, {"date": "2022-12-15", "close": 164.8604, "volume": 1537.0}, {"date": "2022-12-16", "close": 171.2503, "volume": 4231.0}, {"date": "2022-12-19", "close": 161.9984, "volume": 9929.0}, {"date": "2022-12-20", "close": 142.1986, "volume": 3234.0}, {"date": "2022-12-21", "close": 138.6886, "volume": 1601.0}, {"date": "2022-12-22", "close": 130.4987, "volume": 2828.0}, {"date": "2022-12-23", "close": 129.6167, "volume": 2371.0}, {"date": "2022-12-27", "close": 130.3907, "volume": 598.0}, {"date": "2022-12-28", "close": 110.8789, "volume": 1617.0}, {"date": "2022-12-29", "close": 111.6169, "volume": 2169.0}, {"date": "2022-12-30", "close": 134.9986, "volume": 5576.0}, {"date": "2023-01-03", "close": 143.9986, "volume": 3090.0}, {"date": "2023-01-04", "close": 145.7985, "volume": 5091.0}, {"date": "2023-01-05", "close": 136.8706, "volume": 1702.0}, {"date": "2023-01-06", "close": 130.6787, "volume": 1960.0}, {"date": "2023-01-09", "close": 135.8986, "volume": 1851.0}, {"date": "2023-01-10", "close": 133.1987, "volume": 1253.0}, {"date": "2023-01-11", "close": 136.7986, "volume": 2325.0}, {"date": "2023-01-12", "close": 169.1983, "volume": 20387.0}, {"date": "2023-01-13", "close": 138.6886, "volume": 11183.0}, {"date": "2023-01-17", "close": 129.5987, "volume": 5185.0}, {"date": "2023-01-18", "close": 120.5988, "volume": 3343.0}, {"date": "2023-01-19", "close": 119.6988, "volume": 2975.0}, {"date": "2023-01-20", "close": 121.9488, "volume": 3640.0}, {"date": "2023-01-23", "close": 127.6187, "volume": 2192.0}, {"date": "2023-01-24", "close": 121.9128, "volume": 2651.0}, {"date": "2023-01-25", "close": 144.5386, "volume": 401798.0}, {"date": "2023-01-26", "close": 138.4906, "volume": 25666.0}, {"date": "2023-01-27", "close": 126.0167, "volume": 15302.0}, {"date": "2023-01-30", "close": 127.7987, "volume": 7215.0}, {"date": "2023-01-31", "close": 125.9987, "volume": 6218.0}, {"date": "2023-02-01", "close": 128.5187, "volume": 11093.0}, {"date": "2023-02-02", "close": 140.8126, "volume": 13216.0}, {"date": "2023-02-03", "close": 128.7167, "volume": 8750.0}, {"date": "2023-02-06", "close": 129.2927, "volume": 4010.0}, {"date": "2023-02-07", "close": 126.6827, "volume": 10762.0}, {"date": "2023-02-08", "close": 120.5988, "volume": 6230.0}, {"date": "2023-02-09", "close": 115.1988, "volume": 6777.0}, {"date": "2023-02-10", "close": 110.0149, "volume": 6230.0}, {"date": "2023-02-13", "close": 107.9989, "volume": 2980.0}, {"date": "2023-02-14", "close": 109.7989, "volume": 2535.0}, {"date": "2023-02-15", "close": 109.7989, "volume": 6370.0}, {"date": "2023-02-16", "close": 111.5989, "volume": 4081.0}, {"date": "2023-02-17", "close": 105.3169, "volume": 3256.0}, {"date": "2023-02-21", "close": 101.519, "volume": 3051.0}, {"date": "2023-02-22", "close": 96.659, "volume": 2600.0}, {"date": "2023-02-23", "close": 96.299, "volume": 1335.0}, {"date": "2023-02-24", "close": 92.3409, "volume": 1253.0}, {"date": "2023-02-27", "close": 86.3991, "volume": 2549.0}, {"date": "2023-02-28", "close": 88.0191, "volume": 2908.0}, {"date": "2023-03-01", "close": 86.3991, "volume": 4344.0}, {"date": "2023-03-02", "close": 95.399, "volume": 13999.0}, {"date": "2023-03-03", "close": 95.867, "volume": 5064.0}, {"date": "2023-03-06", "close": 105.1009, "volume": 6516.0}, {"date": "2023-03-07", "close": 118.7988, "volume": 19974.0}, {"date": "2023-03-08", "close": 111.5989, "volume": 8730.0}, {"date": "2023-03-09", "close": 107.0629, "volume": 5308.0}, {"date": "2023-03-10", "close": 101.699, "volume": 5026.0}, {"date": "2023-03-13", "close": 101.555, "volume": 2607.0}, {"date": "2023-03-14", "close": 107.2429, "volume": 2222.0}, {"date": "2023-03-15", "close": 109.0789, "volume": 6234.0}, {"date": "2023-03-16", "close": 128.6267, "volume": 47053.0}, {"date": "2023-03-17", "close": 109.7629, "volume": 12925.0}, {"date": "2023-03-20", "close": 100.907, "volume": 9651.0}, {"date": "2023-03-21", "close": 98.909, "volume": 5530.0}, {"date": "2023-03-22", "close": 90.3051, "volume": 7993.0}, {"date": "2023-03-23", "close": 86.3811, "volume": 4736.0}, {"date": "2023-03-24", "close": 97.001, "volume": 4719.0}, {"date": "2023-03-27", "close": 97.199, "volume": 1951.0}, {"date": "2023-03-28", "close": 104.183, "volume": 3262.0}, {"date": "2023-03-29", "close": 102.617, "volume": 1474.0}, {"date": "2023-03-30", "close": 101.861, "volume": 5501.0}, {"date": "2023-03-31", "close": 72.8964, "volume": 12563.0}, {"date": "2023-04-03", "close": 70.4965, "volume": 34136.0}, {"date": "2023-04-04", "close": 54.1473, "volume": 14414.0}, {"date": "2023-04-05", "close": 50.9975, "volume": 19595.0}, {"date": "2023-04-06", "close": 53.0973, "volume": 23931.0}, {"date": "2023-04-10", "close": 53.6973, "volume": 5226.0}, {"date": "2023-04-11", "close": 54.2973, "volume": 7663.0}, {"date": "2023-04-12", "close": 56.1212, "volume": 13236.0}, {"date": "2023-04-13", "close": 57.4471, "volume": 4215.0}, {"date": "2023-04-14", "close": 59.8635, "volume": 10334.0}, {"date": "2023-04-17", "close": 70.1965, "volume": 26843.0}, {"date": "2023-04-18", "close": 64.0468, "volume": 5209.0}, {"date": "2023-04-19", "close": 69.5545, "volume": 295379.0}, {"date": "2023-04-20", "close": 61.4969, "volume": 13196.0}, {"date": "2023-04-21", "close": 55.0472, "volume": 7276.0}, {"date": "2023-04-24", "close": 52.9669, "volume": 8307.0}, {"date": "2023-04-25", "close": 55.0472, "volume": 1729.0}, {"date": "2023-04-26", "close": 57.4471, "volume": 2614.0}, {"date": "2023-04-27", "close": 58.4971, "volume": 1990.0}, {"date": "2023-04-28", "close": 56.2472, "volume": 4572.0}, {"date": "2023-05-01", "close": 55.1972, "volume": 1919.0}, {"date": "2023-05-02", "close": 53.8473, "volume": 4064.0}, {"date": "2023-05-03", "close": 55.7972, "volume": 7284.0}, {"date": "2023-05-04", "close": 52.4974, "volume": 1571.0}, {"date": "2023-05-05", "close": 50.8475, "volume": 4308.0}, {"date": "2023-05-08", "close": 51.5974, "volume": 7069.0}, {"date": "2023-05-09", "close": 61.6469, "volume": 1848821.0}, {"date": "2023-05-10", "close": 52.9474, "volume": 166388.0}, {"date": "2023-05-11", "close": 47.9976, "volume": 53754.0}, {"date": "2023-05-12", "close": 47.2476, "volume": 10352.0}, {"date": "2023-05-15", "close": 46.1977, "volume": 19753.0}, {"date": "2023-05-16", "close": 44.5478, "volume": 5753.0}, {"date": "2023-05-17", "close": 43.4978, "volume": 11512.0}, {"date": "2023-05-18", "close": 41.0979, "volume": 6737.0}, {"date": "2023-05-19", "close": 40.798, "volume": 6220.0}, {"date": "2023-05-22", "close": 39.748, "volume": 6357.0}, {"date": "2023-05-23", "close": 38.5481, "volume": 3325.0}, {"date": "2023-05-24", "close": 36.4482, "volume": 7798.0}, {"date": "2023-05-25", "close": 35.5482, "volume": 4682.0}, {"date": "2023-05-26", "close": 34.7983, "volume": 1900.0}, {"date": "2023-05-30", "close": 35.3982, "volume": 3200.0}, {"date": "2023-05-31", "close": 35.5482, "volume": 3272.0}, {"date": "2023-06-01", "close": 36.1482, "volume": 2314.0}, {"date": "2023-06-02", "close": 35.3982, "volume": 2364.0}, {"date": "2023-06-05", "close": 35.2482, "volume": 2636.0}, {"date": "2023-06-06", "close": 34.9483, "volume": 2649.0}, {"date": "2023-06-07", "close": 35.5482, "volume": 3878.0}, {"date": "2023-06-08", "close": 34.7983, "volume": 2588.0}, {"date": "2023-06-09", "close": 34.4968, "volume": 2743.0}, {"date": "2023-06-12", "close": 34.9483, "volume": 1733.0}, {"date": "2023-06-13", "close": 34.7983, "volume": 2698.0}, {"date": "2023-06-14", "close": 35.2482, "volume": 4368.0}, {"date": "2023-06-15", "close": 35.6982, "volume": 2147.0}, {"date": "2023-06-16", "close": 35.5482, "volume": 6400.0}, {"date": "2023-06-20", "close": 34.3483, "volume": 2792.0}, {"date": "2023-06-21", "close": 32.6984, "volume": 3673.0}, {"date": "2023-06-22", "close": 31.6484, "volume": 3030.0}, {"date": "2023-06-23", "close": 30.2985, "volume": 3351.0}, {"date": "2023-06-26", "close": 29.0985, "volume": 3029.0}, {"date": "2023-06-27", "close": 29.0985, "volume": 3312.0}, {"date": "2023-06-28", "close": 27.1486, "volume": 7591.0}, {"date": "2023-06-29", "close": 26.5487, "volume": 1522.0}, {"date": "2023-06-30", "close": 26.9987, "volume": 5160.0}, {"date": "2023-07-03", "close": 35.3982, "volume": 756600.0}, {"date": "2023-07-05", "close": 34.4983, "volume": 53876.0}, {"date": "2023-07-06", "close": 32.2484, "volume": 12309.0}, {"date": "2023-07-07", "close": 30.5985, "volume": 14034.0}, {"date": "2023-07-10", "close": 28.9486, "volume": 12277.0}, {"date": "2023-07-11", "close": 29.9985, "volume": 21945.0}, {"date": "2023-07-12", "close": 28.6486, "volume": 7353.0}, {"date": "2023-07-13", "close": 28.3486, "volume": 4952.0}, {"date": "2023-07-14", "close": 29.3985, "volume": 5515.0}, {"date": "2023-07-17", "close": 29.6985, "volume": 4797.0}, {"date": "2023-07-18", "close": 31.1984, "volume": 21917.0}, {"date": "2023-07-19", "close": 32.0984, "volume": 6502.0}, {"date": "2023-07-20", "close": 31.4984, "volume": 5676.0}, {"date": "2023-07-21", "close": 31.4984, "volume": 4021.0}, {"date": "2023-07-24", "close": 32.0984, "volume": 10485.0}, {"date": "2023-07-25", "close": 32.0984, "volume": 4066.0}, {"date": "2023-07-26", "close": 32.3984, "volume": 4169.0}, {"date": "2023-07-27", "close": 31.6484, "volume": 2674.0}, {"date": "2023-07-28", "close": 30.2985, "volume": 2835.0}, {"date": "2023-07-31", "close": 30.3735, "volume": 3549.0}, {"date": "2023-08-01", "close": 31.0484, "volume": 3027.0}, {"date": "2023-08-02", "close": 29.2485, "volume": 5051.0}, {"date": "2023-08-03", "close": 29.2485, "volume": 2931.0}, {"date": "2023-08-04", "close": 28.4986, "volume": 1894.0}, {"date": "2023-08-07", "close": 28.1236, "volume": 3224.0}, {"date": "2023-08-08", "close": 28.3486, "volume": 11739.0}, {"date": "2023-08-09", "close": 28.6486, "volume": 2650.0}, {"date": "2023-08-10", "close": 29.3985, "volume": 897.0}, {"date": "2023-08-11", "close": 28.4986, "volume": 2364.0}, {"date": "2023-08-14", "close": 29.6985, "volume": 1185.0}, {"date": "2023-08-15", "close": 29.2485, "volume": 1638.0}, {"date": "2023-08-16", "close": 29.3985, "volume": 2808.0}, {"date": "2023-08-17", "close": 29.3985, "volume": 932.0}, {"date": "2023-08-18", "close": 29.6985, "volume": 5215.0}, {"date": "2023-08-21", "close": 29.2485, "volume": 1226.0}, {"date": "2023-08-22", "close": 28.6486, "volume": 2109.0}, {"date": "2023-08-23", "close": 28.6486, "volume": 2407.0}, {"date": "2023-08-24", "close": 29.0985, "volume": 2054.0}, {"date": "2023-08-25", "close": 28.1986, "volume": 1179.0}, {"date": "2023-08-28", "close": 27.8986, "volume": 2382.0}, {"date": "2023-08-29", "close": 27.5986, "volume": 2004.0}, {"date": "2023-08-30", "close": 27.5986, "volume": 1714.0}, {"date": "2023-08-31", "close": 27.7486, "volume": 1223.0}, {"date": "2023-09-01", "close": 26.9987, "volume": 1746.0}, {"date": "2023-09-05", "close": 27.4486, "volume": 1871.0}, {"date": "2023-09-06", "close": 27.2986, "volume": 888.0}, {"date": "2023-09-07", "close": 28.3486, "volume": 3711.0}, {"date": "2023-09-08", "close": 27.2986, "volume": 1481.0}, {"date": "2023-09-11", "close": 27.8986, "volume": 2021.0}, {"date": "2023-09-12", "close": 27.7486, "volume": 1331.0}, {"date": "2023-09-13", "close": 27.5986, "volume": 927.0}, {"date": "2023-09-14", "close": 26.3987, "volume": 1922.0}, {"date": "2023-09-15", "close": 26.2487, "volume": 2870.0}, {"date": "2023-09-18", "close": 25.7987, "volume": 417.0}, {"date": "2023-09-19", "close": 24.5988, "volume": 1570.0}, {"date": "2023-09-20", "close": 25.0487, "volume": 934.0}, {"date": "2023-09-21", "close": 23.8488, "volume": 3148.0}, {"date": "2023-09-22", "close": 22.7989, "volume": 1698.0}, {"date": "2023-09-25", "close": 21.7489, "volume": 686.0}, {"date": "2023-09-26", "close": 22.3489, "volume": 3164.0}, {"date": "2023-09-27", "close": 21.4489, "volume": 1157.0}, {"date": "2023-09-28", "close": 20.399, "volume": 2754.0}, {"date": "2023-09-29", "close": 20.699, "volume": 381.0}, {"date": "2023-10-02", "close": 19.949, "volume": 906.0}, {"date": "2023-10-03", "close": 18.8991, "volume": 1352.0}, {"date": "2023-10-04", "close": 18.1641, "volume": 293.0}, {"date": "2023-10-05", "close": 16.4992, "volume": 6575.0}, {"date": "2023-10-06", "close": 16.1992, "volume": 3566.0}, {"date": "2023-10-09", "close": 16.9492, "volume": 1220.0}, {"date": "2023-10-10", "close": 17.4741, "volume": 1048.0}, {"date": "2023-10-11", "close": 18.1491, "volume": 1266.0}, {"date": "2023-10-12", "close": 20.099, "volume": 5227.0}, {"date": "2023-10-13", "close": 21.5989, "volume": 30833.0}, {"date": "2023-10-16", "close": 27.5236, "volume": 100093.0}, {"date": "2023-10-17", "close": 24.2988, "volume": 15588.0}, {"date": "2023-10-18", "close": 25.8737, "volume": 10188.0}, {"date": "2023-10-19", "close": 23.2488, "volume": 5963.0}, {"date": "2023-10-20", "close": 18.7491, "volume": 13812.0}, {"date": "2023-10-23", "close": 19.049, "volume": 4893.0}, {"date": "2023-10-24", "close": 17.6991, "volume": 3092.0}, {"date": "2023-10-25", "close": 16.9492, "volume": 6303.0}, {"date": "2023-10-26", "close": 16.0492, "volume": 4161.0}, {"date": "2023-10-27", "close": 15.2992, "volume": 2787.0}, {"date": "2023-10-30", "close": 13.4993, "volume": 7465.0}, {"date": "2023-10-31", "close": 13.8158, "volume": 1034.0}, {"date": "2023-11-01", "close": 13.2533, "volume": 1316.0}, {"date": "2023-11-02", "close": 13.8533, "volume": 1501.0}, {"date": "2023-11-03", "close": 14.8493, "volume": 2573.0}, {"date": "2023-11-06", "close": 15.8992, "volume": 8024.0}, {"date": "2023-11-07", "close": 14.2493, "volume": 4367.0}, {"date": "2023-11-08", "close": 13.6493, "volume": 4909.0}, {"date": "2023-11-09", "close": 12.7509, "volume": 1364.0}, {"date": "2023-11-10", "close": 11.9994, "volume": 3279.0}, {"date": "2023-11-13", "close": 12.5019, "volume": 1309.0}, {"date": "2023-11-14", "close": 12.8266, "volume": 1379.0}, {"date": "2023-11-15", "close": 13.2308, "volume": 1355.0}, {"date": "2023-11-16", "close": 14.0993, "volume": 22863.0}, {"date": "2023-11-17", "close": 13.5743, "volume": 2706.0}, {"date": "2023-11-20", "close": 13.4978, "volume": 2367.0}, {"date": "2023-11-21", "close": 12.8994, "volume": 3957.0}, {"date": "2023-11-22", "close": 13.0793, "volume": 1663.0}, {"date": "2023-11-24", "close": 13.1993, "volume": 2714.0}, {"date": "2023-11-27", "close": 12.6144, "volume": 1132.0}, {"date": "2023-11-28", "close": 12.2844, "volume": 22307.0}, {"date": "2023-11-29", "close": 12.2094, "volume": 6106.0}, {"date": "2023-11-30", "close": 17.0991, "volume": 272818.0}, {"date": "2023-12-01", "close": 13.6643, "volume": 25515.0}, {"date": "2023-12-04", "close": 14.3318, "volume": 5655.0}, {"date": "2023-12-05", "close": 14.1743, "volume": 2831.0}, {"date": "2023-12-06", "close": 14.6783, "volume": 2771.0}, {"date": "2023-12-07", "close": 14.7488, "volume": 1505.0}, {"date": "2023-12-08", "close": 16.3492, "volume": 4698.0}, {"date": "2023-12-11", "close": 16.3492, "volume": 1563.0}, {"date": "2023-12-12", "close": 16.1992, "volume": 1941.0}, {"date": "2023-12-13", "close": 16.3492, "volume": 1396.0}, {"date": "2023-12-14", "close": 15.4492, "volume": 159555.0}, {"date": "2023-12-15", "close": 16.6492, "volume": 17935.0}, {"date": "2023-12-18", "close": 17.9991, "volume": 8226.0}, {"date": "2023-12-19", "close": 16.6492, "volume": 5451.0}, {"date": "2023-12-20", "close": 16.6492, "volume": 4496.0}, {"date": "2023-12-21", "close": 15.8992, "volume": 3699.0}, {"date": "2023-12-22", "close": 15.5992, "volume": 3786.0}, {"date": "2023-12-26", "close": 15.8992, "volume": 2202.0}, {"date": "2023-12-27", "close": 15.5992, "volume": 3616.0}, {"date": "2023-12-28", "close": 15.4492, "volume": 1670.0}, {"date": "2023-12-29", "close": 15.8992, "volume": 4353.0}, {"date": "2024-01-02", "close": 16.6492, "volume": 4572.0}, {"date": "2024-01-03", "close": 16.6492, "volume": 2501.0}, {"date": "2024-01-04", "close": 17.2491, "volume": 1791.0}, {"date": "2024-01-05", "close": 16.4077, "volume": 1488.0}, {"date": "2024-01-08", "close": 16.7992, "volume": 970.0}, {"date": "2024-01-09", "close": 19.949, "volume": 66849.0}, {"date": "2024-01-10", "close": 19.574, "volume": 11829.0}, {"date": "2024-01-11", "close": 21.1489, "volume": 17528.0}, {"date": "2024-01-12", "close": 20.549, "volume": 10023.0}, {"date": "2024-01-16", "close": 16.9492, "volume": 14764.0}, {"date": "2024-01-17", "close": 17.2491, "volume": 8035.0}, {"date": "2024-01-18", "close": 17.8491, "volume": 4217.0}, {"date": "2024-01-19", "close": 17.0991, "volume": 2125.0}, {"date": "2024-01-22", "close": 17.0991, "volume": 2666.0}, {"date": "2024-01-23", "close": 20.849, "volume": 2762425.0}, {"date": "2024-01-24", "close": 19.949, "volume": 838420.0}, {"date": "2024-01-25", "close": 22.4989, "volume": 185717.0}, {"date": "2024-01-26", "close": 23.5488, "volume": 95598.0}, {"date": "2024-01-29", "close": 24.4488, "volume": 97195.0}, {"date": "2024-01-30", "close": 21.5989, "volume": 49525.0}, {"date": "2024-01-31", "close": 24.2988, "volume": 1210585.0}, {"date": "2024-02-01", "close": 22.1989, "volume": 76498.0}, {"date": "2024-02-02", "close": 23.0988, "volume": 48575.0}, {"date": "2024-02-05", "close": 22.4989, "volume": 26518.0}, {"date": "2024-02-06", "close": 21.1489, "volume": 25390.0}, {"date": "2024-02-07", "close": 18.8991, "volume": 41141.0}, {"date": "2024-02-08", "close": 17.6991, "volume": 23968.0}, {"date": "2024-02-09", "close": 15.8992, "volume": 23157.0}, {"date": "2024-02-12", "close": 17.0991, "volume": 12296.0}, {"date": "2024-02-13", "close": 12.8994, "volume": 84869.0}, {"date": "2024-02-14", "close": 13.4993, "volume": 31625.0}, {"date": "2024-02-15", "close": 13.3493, "volume": 19677.0}, {"date": "2024-02-16", "close": 13.9358, "volume": 12008.0}, {"date": "2024-02-20", "close": 14.2463, "volume": 20221.0}, {"date": "2024-02-21", "close": 13.9493, "volume": 69393.0}, {"date": "2024-02-22", "close": 13.4243, "volume": 17836.0}, {"date": "2024-02-23", "close": 13.3493, "volume": 9823.0}, {"date": "2024-02-26", "close": 13.2143, "volume": 7469.0}, {"date": "2024-02-27", "close": 13.1993, "volume": 13124.0}, {"date": "2024-02-28", "close": 13.7393, "volume": 15010.0}, {"date": "2024-02-29", "close": 13.9853, "volume": 17065.0}, {"date": "2024-03-01", "close": 13.8308, "volume": 13167.0}, {"date": "2024-03-04", "close": 11.1834, "volume": 61884.0}, {"date": "2024-03-05", "close": 12.0594, "volume": 24773.0}, {"date": "2024-03-06", "close": 11.9274, "volume": 10235.0}, {"date": "2024-03-07", "close": 11.7894, "volume": 7801.0}, {"date": "2024-03-08", "close": 11.7774, "volume": 10629.0}, {"date": "2024-03-11", "close": 11.5059, "volume": 13060.0}, {"date": "2024-03-12", "close": 10.9945, "volume": 13247.0}, {"date": "2024-03-13", "close": 11.2494, "volume": 5119.0}, {"date": "2024-03-14", "close": 11.2494, "volume": 4220.0}, {"date": "2024-03-15", "close": 11.9034, "volume": 15607.0}, {"date": "2024-03-18", "close": 12.1494, "volume": 11450.0}, {"date": "2024-03-19", "close": 12.4509, "volume": 5606.0}, {"date": "2024-03-20", "close": 12.0744, "volume": 5795.0}, {"date": "2024-03-21", "close": 11.7144, "volume": 7014.0}, {"date": "2024-03-22", "close": 11.9844, "volume": 4382.0}, {"date": "2024-03-25", "close": 11.9769, "volume": 8100.0}, {"date": "2024-03-26", "close": 12.2844, "volume": 6770.0}, {"date": "2024-03-27", "close": 11.9994, "volume": 6943.0}, {"date": "2024-03-28", "close": 11.8524, "volume": 8386.0}, {"date": "2024-04-01", "close": 11.6994, "volume": 3784.0}, {"date": "2024-04-02", "close": 12.1494, "volume": 6539.0}, {"date": "2024-04-03", "close": 12.0384, "volume": 4387.0}, {"date": "2024-04-04", "close": 12.6444, "volume": 14880.0}, {"date": "2024-04-05", "close": 12.0744, "volume": 5321.0}, {"date": "2024-04-08", "close": 11.6994, "volume": 7085.0}, {"date": "2024-04-09", "close": 11.6994, "volume": 4560.0}, {"date": "2024-04-10", "close": 11.7339, "volume": 5532.0}, {"date": "2024-04-11", "close": 11.3057, "volume": 7758.0}, {"date": "2024-04-12", "close": 11.1737, "volume": 2859.0}, {"date": "2024-04-15", "close": 10.192, "volume": 16655.0}, {"date": "2024-04-16", "close": 9.685, "volume": 4479.0}, {"date": "2024-04-17", "close": 9.4465, "volume": 7672.0}, {"date": "2024-04-18", "close": 8.7026, "volume": 6083.0}, {"date": "2024-04-19", "close": 8.5646, "volume": 12483.0}, {"date": "2024-04-22", "close": 8.1146, "volume": 3580.0}, {"date": "2024-04-23", "close": 8.3741, "volume": 2927.0}, {"date": "2024-04-24", "close": 8.3786, "volume": 2867.0}, {"date": "2024-04-25", "close": 8.2001, "volume": 3983.0}, {"date": "2024-04-26", "close": 8.7626, "volume": 11771.0}, {"date": "2024-04-29", "close": 8.8946, "volume": 4719.0}, {"date": "2024-04-30", "close": 8.8736, "volume": 2675.0}, {"date": "2024-05-01", "close": 9.1195, "volume": 4016.0}, {"date": "2024-05-02", "close": 8.5346, "volume": 6633.0}, {"date": "2024-05-03", "close": 8.4146, "volume": 10347.0}, {"date": "2024-05-06", "close": 8.4896, "volume": 4541.0}, {"date": "2024-05-07", "close": 8.5916, "volume": 5529.0}, {"date": "2024-05-08", "close": 8.4161, "volume": 6522.0}, {"date": "2024-05-09", "close": 8.1221, "volume": 4085.0}, {"date": "2024-05-10", "close": 7.8596, "volume": 5589.0}, {"date": "2024-05-13", "close": 8.7746, "volume": 22897.0}, {"date": "2024-05-14", "close": 8.3313, "volume": 23475.0}, {"date": "2024-05-15", "close": 9.181, "volume": 36577.0}, {"date": "2024-05-16", "close": 9.4495, "volume": 16129.0}, {"date": "2024-05-17", "close": 9.3595, "volume": 8804.0}, {"date": "2024-05-20", "close": 11.0844, "volume": 53590.0}, {"date": "2024-05-21", "close": 10.1995, "volume": 10622.0}, {"date": "2024-05-22", "close": 9.5515, "volume": 7164.0}, {"date": "2024-05-23", "close": 8.8316, "volume": 15482.0}, {"date": "2024-05-24", "close": 8.5496, "volume": 7425.0}, {"date": "2024-05-28", "close": 8.6246, "volume": 4092.0}, {"date": "2024-05-29", "close": 8.9995, "volume": 7137.0}, {"date": "2024-05-30", "close": 8.7746, "volume": 14575.0}, {"date": "2024-05-31", "close": 8.6246, "volume": 2181.0}, {"date": "2024-06-03", "close": 8.8796, "volume": 1715.0}, {"date": "2024-06-04", "close": 8.5735, "volume": 4174.0}, {"date": "2024-06-05", "close": 8.3846, "volume": 11492.0}, {"date": "2024-06-06", "close": 8.2001, "volume": 23428.0}, {"date": "2024-06-07", "close": 8.1821, "volume": 6218.0}, {"date": "2024-06-10", "close": 8.5346, "volume": 8992.0}, {"date": "2024-06-11", "close": 8.2481, "volume": 6005.0}, {"date": "2024-06-12", "close": 8.0381, "volume": 3548.0}, {"date": "2024-06-13", "close": 7.9496, "volume": 2708.0}, {"date": "2024-06-14", "close": 7.7996, "volume": 1201.0}, {"date": "2024-06-17", "close": 7.9061, "volume": 2236.0}, {"date": "2024-06-18", "close": 8.2826, "volume": 16048.0}, {"date": "2024-06-20", "close": 8.1818, "volume": 20345.0}, {"date": "2024-06-21", "close": 7.5011, "volume": 43009.0}, {"date": "2024-06-24", "close": 7.8746, "volume": 6669.0}, {"date": "2024-06-25", "close": 7.5596, "volume": 18423.0}, {"date": "2024-06-26", "close": 8.0546, "volume": 4997.0}, {"date": "2024-06-27", "close": 8.0381, "volume": 2725.0}, {"date": "2024-06-28", "close": 7.5971, "volume": 4897.0}, {"date": "2024-07-01", "close": 7.4966, "volume": 7619.0}, {"date": "2024-07-02", "close": 7.1291, "volume": 5024.0}, {"date": "2024-07-03", "close": 6.7497, "volume": 3810.0}, {"date": "2024-07-05", "close": 6.8997, "volume": 1730.0}, {"date": "2024-07-08", "close": 6.9507, "volume": 1320.0}, {"date": "2024-07-09", "close": 7.3406, "volume": 1620.0}, {"date": "2024-07-10", "close": 6.9147, "volume": 3902.0}, {"date": "2024-07-11", "close": 7.0361, "volume": 6458.0}, {"date": "2024-07-12", "close": 6.9072, "volume": 7052.0}, {"date": "2024-07-15", "close": 6.9222, "volume": 3056.0}, {"date": "2024-07-16", "close": 7.0699, "volume": 6705.0}, {"date": "2024-07-17", "close": 7.0211, "volume": 2946.0}, {"date": "2024-07-18", "close": 6.9267, "volume": 3224.0}, {"date": "2024-07-19", "close": 6.5247, "volume": 11387.0}, {"date": "2024-07-22", "close": 6.0687, "volume": 15042.0}, {"date": "2024-07-23", "close": 5.9847, "volume": 9519.0}, {"date": "2024-07-24", "close": 5.9765, "volume": 6926.0}, {"date": "2024-07-25", "close": 6.1947, "volume": 4144.0}, {"date": "2024-07-26", "close": 6.4182, "volume": 6246.0}, {"date": "2024-07-29", "close": 6.7497, "volume": 8581.0}, {"date": "2024-07-30", "close": 6.5997, "volume": 4192.0}, {"date": "2024-07-31", "close": 6.7497, "volume": 2607.0}, {"date": "2024-08-01", "close": 6.9372, "volume": 12886.0}, {"date": "2024-08-02", "close": 6.7722, "volume": 8003.0}, {"date": "2024-08-05", "close": 6.4017, "volume": 2387.0}, {"date": "2024-08-06", "close": 6.2247, "volume": 2366.0}, {"date": "2024-08-07", "close": 5.7642, "volume": 12825.0}, {"date": "2024-08-08", "close": 5.5167, "volume": 4926.0}, {"date": "2024-08-09", "close": 5.6217, "volume": 2895.0}, {"date": "2024-08-12", "close": 5.8347, "volume": 1208.0}, {"date": "2024-08-13", "close": 6.1422, "volume": 9274.0}, {"date": "2024-08-14", "close": 5.8512, "volume": 4039.0}, {"date": "2024-08-15", "close": 5.8977, "volume": 12960.0}, {"date": "2024-08-16", "close": 6.0627, "volume": 4706.0}, {"date": "2024-08-19", "close": 5.9997, "volume": 5615.0}, {"date": "2024-08-20", "close": 6.1122, "volume": 2318.0}, {"date": "2024-08-21", "close": 6.0867, "volume": 2279.0}, {"date": "2024-08-22", "close": 6.1497, "volume": 3236.0}, {"date": "2024-08-23", "close": 6.6132, "volume": 9706.0}, {"date": "2024-08-26", "close": 6.5723, "volume": 4891.0}, {"date": "2024-08-27", "close": 9.6655, "volume": 6341276.0}, {"date": "2024-08-28", "close": 9.3925, "volume": 294002.0}, {"date": "2024-08-29", "close": 6.1362, "volume": 369127.0}, {"date": "2024-08-30", "close": 5.9247, "volume": 61393.0}, {"date": "2024-09-03", "close": 5.4792, "volume": 36181.0}, {"date": "2024-09-04", "close": 5.6082, "volume": 24571.0}, {"date": "2024-09-05", "close": 5.6247, "volume": 25326.0}, {"date": "2024-09-06", "close": 5.6097, "volume": 13898.0}, {"date": "2024-09-09", "close": 5.3772, "volume": 29177.0}, {"date": "2024-09-10", "close": 5.1042, "volume": 19269.0}, {"date": "2024-09-11", "close": 5.0247, "volume": 16097.0}, {"date": "2024-09-12", "close": 4.7248, "volume": 25249.0}, {"date": "2024-09-13", "close": 4.8898, "volume": 12043.0}, {"date": "2024-09-16", "close": 5.1747, "volume": 10569.0}, {"date": "2024-09-17", "close": 5.2392, "volume": 13101.0}, {"date": "2024-09-18", "close": 4.9543, "volume": 6710.0}, {"date": "2024-09-19", "close": 4.9543, "volume": 18614.0}, {"date": "2024-09-20", "close": 4.8328, "volume": 12768.0}, {"date": "2024-09-23", "close": 4.4098, "volume": 29311.0}, {"date": "2024-09-24", "close": 4.4848, "volume": 11593.0}, {"date": "2024-09-25", "close": 4.4698, "volume": 7401.0}, {"date": "2024-09-26", "close": 4.0933, "volume": 18959.0}, {"date": "2024-09-27", "close": 4.3198, "volume": 29814.0}, {"date": "2024-09-30", "close": 3.5998, "volume": 47919.0}, {"date": "2024-10-01", "close": 3.4213, "volume": 15897.0}, {"date": "2024-10-02", "close": 3.5143, "volume": 10431.0}, {"date": "2024-10-03", "close": 3.4813, "volume": 4631.0}, {"date": "2024-10-04", "close": 3.3523, "volume": 16329.0}, {"date": "2024-10-07", "close": 3.2983, "volume": 16119.0}, {"date": "2024-10-08", "close": 2.8079, "volume": 39074.0}, {"date": "2024-10-09", "close": 2.6999, "volume": 18194.0}, {"date": "2024-10-10", "close": 2.7899, "volume": 35455.0}, {"date": "2024-10-11", "close": 2.6669, "volume": 28325.0}, {"date": "2024-10-14", "close": 2.5499, "volume": 36786.0}, {"date": "2024-10-15", "close": 2.5259, "volume": 99288.0}, {"date": "2024-10-16", "close": 2.5919, "volume": 99446.0}, {"date": "2024-10-17", "close": 2.6894, "volume": 84048.0}, {"date": "2024-10-18", "close": 2.6669, "volume": 30924.0}, {"date": "2024-10-21", "close": 3.0898, "volume": 935251.0}, {"date": "2024-10-22", "close": 8.0846, "volume": 49227441.0}, {"date": "2024-10-23", "close": 6.0177, "volume": 1275767.0}, {"date": "2024-10-24", "close": 4.7248, "volume": 443439.0}, {"date": "2024-10-25", "close": 5.3067, "volume": 238294.0}, {"date": "2024-10-28", "close": 4.9918, "volume": 245526.0}, {"date": "2024-10-29", "close": 6.2247, "volume": 2212479.0}, {"date": "2024-10-30", "close": 9.574, "volume": 31993620.0}, {"date": "2024-10-31", "close": 8.6396, "volume": 1084862.0}, {"date": "2024-11-01", "close": 9.7495, "volume": 9532543.0}, {"date": "2024-11-04", "close": 8.6771, "volume": 1007361.0}, {"date": "2024-11-05", "close": 7.8296, "volume": 266139.0}, {"date": "2024-11-06", "close": 8.2541, "volume": 850273.0}, {"date": "2024-11-07", "close": 10.435, "volume": 9648289.0}, {"date": "2024-11-08", "close": 10.9495, "volume": 555262.0}, {"date": "2024-11-11", "close": 10.3645, "volume": 142756.0}, {"date": "2024-11-12", "close": 10.1185, "volume": 154775.0}, {"date": "2024-11-13", "close": 10.6345, "volume": 1176820.0}, {"date": "2024-11-14", "close": 9.535, "volume": 208650.0}, {"date": "2024-11-15", "close": 10.0555, "volume": 218984.0}, {"date": "2024-11-18", "close": 10.1995, "volume": 112050.0}, {"date": "2024-11-19", "close": 10.1665, "volume": 155398.0}, {"date": "2024-11-20", "close": 9.835, "volume": 78183.0}, {"date": "2024-11-21", "close": 8.8856, "volume": 132704.0}, {"date": "2024-11-22", "close": 6.4497, "volume": 266357.0}, {"date": "2024-11-25", "close": 7.1816, "volume": 78004.0}, {"date": "2024-11-26", "close": 8.2196, "volume": 238256.0}, {"date": "2024-11-27", "close": 7.5176, "volume": 49497.0}, {"date": "2024-11-29", "close": 7.4081, "volume": 36775.0}, {"date": "2024-12-02", "close": 8.8496, "volume": 150781.0}, {"date": "2024-12-03", "close": 8.2496, "volume": 72955.0}, {"date": "2024-12-04", "close": 7.5866, "volume": 164897.0}, {"date": "2024-12-05", "close": 7.2431, "volume": 77541.0}, {"date": "2024-12-06", "close": 8.19, "volume": 227602.0}, {"date": "2024-12-09", "close": 7.21, "volume": 147322.0}, {"date": "2024-12-10", "close": 6.85, "volume": 126561.0}, {"date": "2024-12-11", "close": 6.79, "volume": 107805.0}, {"date": "2024-12-12", "close": 6.12, "volume": 93822.0}, {"date": "2024-12-13", "close": 5.62, "volume": 136387.0}, {"date": "2024-12-16", "close": 6.41, "volume": 738051.0}, {"date": "2024-12-17", "close": 6.36, "volume": 123147.0}, {"date": "2024-12-18", "close": 6.07, "volume": 60139.0}, {"date": "2024-12-19", "close": 7.95, "volume": 678446.0}, {"date": "2024-12-20", "close": 8.1, "volume": 155096.0}, {"date": "2024-12-23", "close": 8.26, "volume": 72891.0}, {"date": "2024-12-24", "close": 9.98, "volume": 230866.0}, {"date": "2024-12-26", "close": 9.36, "volume": 94281.0}, {"date": "2024-12-27", "close": 8.88, "volume": 93764.0}, {"date": "2024-12-30", "close": 8.62, "volume": 44305.0}, {"date": "2024-12-31", "close": 8.14, "volume": 37024.0}, {"date": "2025-01-02", "close": 8.25, "volume": 34096.0}, {"date": "2025-01-03", "close": 9.15, "volume": 103930.0}, {"date": "2025-01-06", "close": 8.62, "volume": 72049.0}, {"date": "2025-01-07", "close": 8.2, "volume": 42879.0}, {"date": "2025-01-08", "close": 7.92, "volume": 69615.0}, {"date": "2025-01-10", "close": 7.49, "volume": 33342.0}, {"date": "2025-01-13", "close": 7.17, "volume": 58071.0}, {"date": "2025-01-14", "close": 6.75, "volume": 52132.0}, {"date": "2025-01-15", "close": 7.16, "volume": 13651.0}, {"date": "2025-01-16", "close": 7.0, "volume": 29675.0}, {"date": "2025-01-17", "close": 7.77, "volume": 34453.0}, {"date": "2025-01-21", "close": 8.0, "volume": 32735.0}, {"date": "2025-01-22", "close": 8.28, "volume": 421982.0}, {"date": "2025-01-23", "close": 7.94, "volume": 113426.0}, {"date": "2025-01-24", "close": 7.58, "volume": 57779.0}, {"date": "2025-01-27", "close": 7.31, "volume": 22473.0}, {"date": "2025-01-28", "close": 7.15, "volume": 22903.0}, {"date": "2025-01-29", "close": 6.93, "volume": 19119.0}, {"date": "2025-01-30", "close": 6.71, "volume": 19194.0}, {"date": "2025-01-31", "close": 6.8724, "volume": 33601.0}, {"date": "2025-02-03", "close": 6.6, "volume": 12001.0}, {"date": "2025-02-04", "close": 6.29, "volume": 16671.0}, {"date": "2025-02-05", "close": 6.19, "volume": 149580.0}, {"date": "2025-02-06", "close": 6.4, "volume": 18095.0}, {"date": "2025-02-07", "close": 6.16, "volume": 13941.0}, {"date": "2025-02-10", "close": 5.8, "volume": 19198.0}, {"date": "2025-02-11", "close": 5.54, "volume": 19658.0}, {"date": "2025-02-12", "close": 6.07, "volume": 20054.0}, {"date": "2025-02-13", "close": 6.05, "volume": 12663.0}, {"date": "2025-02-14", "close": 5.8, "volume": 8693.0}, {"date": "2025-02-18", "close": 6.0, "volume": 9207.0}, {"date": "2025-02-19", "close": 5.61, "volume": 27857.0}, {"date": "2025-02-20", "close": 5.63, "volume": 10915.0}, {"date": "2025-02-21", "close": 5.4, "volume": 15083.0}, {"date": "2025-02-24", "close": 5.04, "volume": 25600.0}, {"date": "2025-02-25", "close": 4.98, "volume": 17329.0}, {"date": "2025-02-26", "close": 5.39, "volume": 9687.0}, {"date": "2025-02-27", "close": 5.25, "volume": 8394.0}, {"date": "2025-02-28", "close": 5.39, "volume": 7732.0}, {"date": "2025-03-03", "close": 5.33, "volume": 6547.0}, {"date": "2025-03-04", "close": 5.41, "volume": 4438.0}, {"date": "2025-03-05", "close": 5.1059, "volume": 15290.0}, {"date": "2025-03-06", "close": 5.2, "volume": 19041.0}, {"date": "2025-03-07", "close": 5.02, "volume": 4671.0}, {"date": "2025-03-10", "close": 4.83, "volume": 15772.0}, {"date": "2025-03-11", "close": 4.6, "volume": 12525.0}, {"date": "2025-03-12", "close": 4.56, "volume": 17226.0}, {"date": "2025-03-13", "close": 3.901, "volume": 67179.0}, {"date": "2025-03-14", "close": 3.89, "volume": 11845.0}, {"date": "2025-03-17", "close": 3.9, "volume": 15943.0}, {"date": "2025-03-18", "close": 3.88, "volume": 13528.0}, {"date": "2025-03-19", "close": 3.71, "volume": 5337.0}, {"date": "2025-03-20", "close": 3.56, "volume": 32537.0}, {"date": "2025-03-21", "close": 3.45, "volume": 23465.0}, {"date": "2025-03-24", "close": 3.6, "volume": 17915.0}, {"date": "2025-03-25", "close": 3.5, "volume": 13854.0}, {"date": "2025-03-26", "close": 3.2, "volume": 6376.0}, {"date": "2025-03-27", "close": 3.12, "volume": 6221.0}, {"date": "2025-03-28", "close": 3.25, "volume": 48213.0}, {"date": "2025-03-31", "close": 2.56, "volume": 61443.0}, {"date": "2025-04-01", "close": 2.5, "volume": 81203.0}, {"date": "2025-04-02", "close": 2.64, "volume": 125743.0}, {"date": "2025-04-03", "close": 2.29, "volume": 78350.0}, {"date": "2025-04-04", "close": 2.29, "volume": 40783.0}, {"date": "2025-04-07", "close": 1.995, "volume": 146016.0}, {"date": "2025-04-08", "close": 1.86, "volume": 68710.0}, {"date": "2025-04-09", "close": 1.87, "volume": 82289.0}, {"date": "2025-04-10", "close": 1.88, "volume": 126296.0}, {"date": "2025-04-11", "close": 2.03, "volume": 72045.0}, {"date": "2025-04-14", "close": 1.96, "volume": 82576.0}, {"date": "2025-04-15", "close": 2.24, "volume": 1995561.0}, {"date": "2025-04-16", "close": 1.88, "volume": 367789.0}, {"date": "2025-04-17", "close": 1.76, "volume": 133329.0}, {"date": "2025-04-21", "close": 1.66, "volume": 82579.0}, {"date": "2025-04-22", "close": 1.87, "volume": 81761.0}, {"date": "2025-04-23", "close": 3.67, "volume": 92054280.0}, {"date": "2025-04-24", "close": 3.31, "volume": 1698394.0}, {"date": "2025-04-25", "close": 3.29, "volume": 912812.0}, {"date": "2025-04-28", "close": 2.93, "volume": 370250.0}, {"date": "2025-04-29", "close": 3.05, "volume": 373481.0}, {"date": "2025-04-30", "close": 3.02, "volume": 149946.0}, {"date": "2025-05-01", "close": 2.97, "volume": 112349.0}, {"date": "2025-05-02", "close": 2.57, "volume": 197552.0}, {"date": "2025-05-05", "close": 2.47, "volume": 75624.0}, {"date": "2025-05-06", "close": 2.17, "volume": 168184.0}, {"date": "2025-05-07", "close": 2.05, "volume": 113140.0}, {"date": "2025-05-08", "close": 2.08, "volume": 69153.0}, {"date": "2025-05-09", "close": 2.17, "volume": 42476.0}, {"date": "2025-05-12", "close": 2.19, "volume": 136291.0}, {"date": "2025-05-13", "close": 2.07, "volume": 696393.0}, {"date": "2025-05-14", "close": 2.31, "volume": 3389445.0}, {"date": "2025-05-15", "close": 2.14, "volume": 238436.0}, {"date": "2025-05-16", "close": 2.34, "volume": 203859.0}, {"date": "2025-05-19", "close": 2.55, "volume": 216845.0}, {"date": "2025-05-20", "close": 2.42, "volume": 72349.0}, {"date": "2025-05-21", "close": 2.235, "volume": 164312.0}, {"date": "2025-05-22", "close": 2.17, "volume": 60569.0}, {"date": "2025-05-23", "close": 2.2, "volume": 31862.0}, {"date": "2025-05-27", "close": 2.38, "volume": 51526.0}, {"date": "2025-05-28", "close": 2.26, "volume": 52091.0}, {"date": "2025-05-29", "close": 2.19, "volume": 39636.0}, {"date": "2025-05-30", "close": 2.22, "volume": 34092.0}, {"date": "2025-06-02", "close": 2.22, "volume": 24890.0}, {"date": "2025-06-03", "close": 2.3, "volume": 46132.0}, {"date": "2025-06-04", "close": 2.38, "volume": 3313950.0}, {"date": "2025-06-05", "close": 2.34, "volume": 205076.0}, {"date": "2025-06-06", "close": 2.38, "volume": 80843.0}, {"date": "2025-06-09", "close": 2.33, "volume": 79868.0}, {"date": "2025-06-10", "close": 2.035, "volume": 240130.0}, {"date": "2025-06-11", "close": 2.065, "volume": 129698.0}, {"date": "2025-06-12", "close": 2.14, "volume": 53530.0}, {"date": "2025-06-13", "close": 2.07, "volume": 46754.0}, {"date": "2025-06-16", "close": 2.15, "volume": 48675.0}, {"date": "2025-06-17", "close": 2.08, "volume": 14161.0}, {"date": "2025-06-18", "close": 2.13, "volume": 30388.0}, {"date": "2025-06-20", "close": 2.02, "volume": 43338.0}, {"date": "2025-06-23", "close": 2.13, "volume": 49180.0}, {"date": "2025-06-24", "close": 2.2, "volume": 88453.0}, {"date": "2025-06-25", "close": 2.18, "volume": 16718.0}, {"date": "2025-06-26", "close": 2.22, "volume": 24908.0}, {"date": "2025-06-27", "close": 2.24, "volume": 34849.0}, {"date": "2025-06-30", "close": 2.23, "volume": 20902.0}, {"date": "2025-07-01", "close": 2.24, "volume": 41241.0}, {"date": "2025-07-02", "close": 2.27, "volume": 38091.0}, {"date": "2025-07-03", "close": 2.31, "volume": 9667.0}, {"date": "2025-07-07", "close": 2.31, "volume": 129087.0}, {"date": "2025-07-08", "close": 2.19, "volume": 125526.0}, {"date": "2025-07-09", "close": 2.24, "volume": 47353.0}, {"date": "2025-07-10", "close": 2.09, "volume": 167335.0}, {"date": "2025-07-11", "close": 2.16, "volume": 187362.0}, {"date": "2025-07-14", "close": 2.2, "volume": 216493.0}, {"date": "2025-07-15", "close": 2.11, "volume": 102168.0}, {"date": "2025-07-16", "close": 2.16, "volume": 248437.0}, {"date": "2025-07-17", "close": 2.16, "volume": 54291.0}, {"date": "2025-07-18", "close": 2.13, "volume": 77074.0}, {"date": "2025-07-21", "close": 2.17, "volume": 60245.0}, {"date": "2025-07-22", "close": 2.2, "volume": 95588.0}, {"date": "2025-07-23", "close": 2.23, "volume": 59429.0}, {"date": "2025-07-24", "close": 2.2, "volume": 23183.0}, {"date": "2025-07-25", "close": 2.24, "volume": 101308.0}, {"date": "2025-07-28", "close": 2.29, "volume": 57310.0}, {"date": "2025-07-29", "close": 2.2, "volume": 51692.0}, {"date": "2025-07-30", "close": 2.08, "volume": 66450.0}, {"date": "2025-07-31", "close": 2.09, "volume": 14994680.0}, {"date": "2025-08-01", "close": 2.05, "volume": 438215.0}, {"date": "2025-08-04", "close": 2.15, "volume": 316035.0}, {"date": "2025-08-05", "close": 2.23, "volume": 230223.0}, {"date": "2025-08-06", "close": 2.12, "volume": 141249.0}, {"date": "2025-08-07", "close": 2.08, "volume": 126991.0}, {"date": "2025-08-08", "close": 2.18, "volume": 118055.0}, {"date": "2025-08-11", "close": 2.08, "volume": 221174.0}, {"date": "2025-08-12", "close": 2.09, "volume": 197298.0}, {"date": "2025-08-13", "close": 2.15, "volume": 212001.0}, {"date": "2025-08-14", "close": 2.06, "volume": 99921.0}, {"date": "2025-08-15", "close": 2.05, "volume": 112418.0}, {"date": "2025-08-18", "close": 2.13, "volume": 60352.0}, {"date": "2025-08-19", "close": 2.03, "volume": 72168.0}, {"date": "2025-08-20", "close": 2.065, "volume": 49406.0}, {"date": "2025-08-21", "close": 2.07, "volume": 27097.0}, {"date": "2025-08-22", "close": 2.05, "volume": 74452.0}, {"date": "2025-08-25", "close": 2.05, "volume": 67296.0}, {"date": "2025-08-26", "close": 2.06, "volume": 40395.0}, {"date": "2025-08-27", "close": 2.08, "volume": 50795.0}, {"date": "2025-08-28", "close": 2.1, "volume": 50701.0}, {"date": "2025-08-29", "close": 2.09, "volume": 25416.0}, {"date": "2025-09-02", "close": 2.08, "volume": 44650.0}, {"date": "2025-09-03", "close": 2.17, "volume": 75673.0}, {"date": "2025-09-04", "close": 2.15, "volume": 64617.0}, {"date": "2025-09-05", "close": 2.135, "volume": 30125.0}, {"date": "2025-09-08", "close": 2.1, "volume": 115645.0}, {"date": "2025-09-09", "close": 2.12, "volume": 58901.0}, {"date": "2025-09-10", "close": 2.14, "volume": 60215.0}, {"date": "2025-09-11", "close": 2.1301, "volume": 46418.0}, {"date": "2025-09-12", "close": 2.11, "volume": 37956.0}, {"date": "2025-09-15", "close": 2.07, "volume": 98108.0}, {"date": "2025-09-16", "close": 2.11, "volume": 60114.0}, {"date": "2025-09-17", "close": 2.1, "volume": 41387.0}, {"date": "2025-09-18", "close": 2.1, "volume": 35511.0}, {"date": "2025-09-19", "close": 2.13, "volume": 74463.0}, {"date": "2025-09-22", "close": 2.19, "volume": 189766.0}, {"date": "2025-09-23", "close": 2.13, "volume": 64667.0}, {"date": "2025-09-24", "close": 2.23, "volume": 49490.0}, {"date": "2025-09-25", "close": 2.26, "volume": 71830.0}, {"date": "2025-09-26", "close": 2.24, "volume": 93745.0}, {"date": "2025-09-29", "close": 2.34, "volume": 448151.0}, {"date": "2025-09-30", "close": 2.37, "volume": 183108.0}, {"date": "2025-10-01", "close": 2.43, "volume": 111218.0}, {"date": "2025-10-02", "close": 2.45, "volume": 107229.0}, {"date": "2025-10-03", "close": 2.54, "volume": 80616.0}, {"date": "2025-10-06", "close": 2.43, "volume": 265172.0}, {"date": "2025-10-07", "close": 2.42, "volume": 64526.0}, {"date": "2025-10-08", "close": 2.46, "volume": 874319.0}, {"date": "2025-10-09", "close": 2.33, "volume": 199634.0}, {"date": "2025-10-10", "close": 2.25, "volume": 104505.0}, {"date": "2025-10-13", "close": 2.32, "volume": 316938.0}, {"date": "2025-10-14", "close": 2.47, "volume": 86318.0}, {"date": "2025-10-15", "close": 2.47, "volume": 68849.0}, {"date": "2025-10-16", "close": 2.57, "volume": 247852.0}, {"date": "2025-10-17", "close": 2.38, "volume": 71827.0}, {"date": "2025-10-20", "close": 2.55, "volume": 204502.0}, {"date": "2025-10-21", "close": 2.32, "volume": 127780.0}, {"date": "2025-10-22", "close": 2.1, "volume": 150365.0}, {"date": "2025-10-23", "close": 2.11, "volume": 98662.0}, {"date": "2025-10-24", "close": 2.23, "volume": 56216.0}, {"date": "2025-10-27", "close": 2.14, "volume": 44838.0}, {"date": "2025-10-28", "close": 2.11, "volume": 39612.0}, {"date": "2025-10-29", "close": 2.09, "volume": 46581.0}, {"date": "2025-10-30", "close": 2.16, "volume": 36306.0}, {"date": "2025-10-31", "close": 2.18, "volume": 35274.0}, {"date": "2025-11-03", "close": 2.15, "volume": 45040.0}, {"date": "2025-11-04", "close": 2.08, "volume": 114619.0}, {"date": "2025-11-05", "close": 2.08, "volume": 16936.0}, {"date": "2025-11-06", "close": 2.07, "volume": 36153.0}, {"date": "2025-11-07", "close": 2.06, "volume": 52060.0}, {"date": "2025-11-10", "close": 2.03, "volume": 78493.0}, {"date": "2025-11-11", "close": 2.04, "volume": 55583.0}, {"date": "2025-11-12", "close": 2.06, "volume": 87233.0}, {"date": "2025-11-13", "close": 2.07, "volume": 31755.0}, {"date": "2025-11-14", "close": 2.06, "volume": 65859.0}, {"date": "2025-11-17", "close": 1.96, "volume": 195334.0}, {"date": "2025-11-18", "close": 1.93, "volume": 93858.0}, {"date": "2025-11-19", "close": 1.83, "volume": 99739.0}, {"date": "2025-11-20", "close": 1.61, "volume": 344268.0}, {"date": "2025-11-21", "close": 1.59, "volume": 64759.0}, {"date": "2025-11-24", "close": 1.67, "volume": 57176.0}, {"date": "2025-11-25", "close": 1.7, "volume": 25699.0}, {"date": "2025-11-26", "close": 1.77, "volume": 90128.0}, {"date": "2025-11-28", "close": 1.77, "volume": 51399.0}, {"date": "2025-12-01", "close": 1.64, "volume": 48164.0}, {"date": "2025-12-02", "close": 1.565, "volume": 98965.0}, {"date": "2025-12-03", "close": 1.59, "volume": 49033.0}, {"date": "2025-12-04", "close": 1.63, "volume": 55994.0}, {"date": "2025-12-05", "close": 1.64, "volume": 37850.0}, {"date": "2025-12-08", "close": 1.6, "volume": 68926.0}, {"date": "2025-12-09", "close": 1.42, "volume": 5958669.0}, {"date": "2025-12-10", "close": 1.58, "volume": 655757.0}, {"date": "2025-12-11", "close": 1.42, "volume": 282940.0}, {"date": "2025-12-12", "close": 1.425, "volume": 89563.0}, {"date": "2025-12-15", "close": 1.25, "volume": 267034.0}, {"date": "2025-12-16", "close": 1.18, "volume": 193322.0}, {"date": "2025-12-17", "close": 1.13, "volume": 150999.0}, {"date": "2025-12-18", "close": 1.14, "volume": 109510.0}, {"date": "2025-12-19", "close": 1.16, "volume": 71781.0}, {"date": "2025-12-22", "close": 1.18, "volume": 89500.0}, {"date": "2025-12-23", "close": 1.12, "volume": 82231.0}, {"date": "2025-12-24", "close": 1.11, "volume": 28664.0}, {"date": "2025-12-26", "close": 1.1, "volume": 61234.0}, {"date": "2025-12-29", "close": 1.01, "volume": 205116.0}, {"date": "2025-12-30", "close": 0.9251, "volume": 317191.0}, {"date": "2025-12-31", "close": 0.92, "volume": 161136.0}, {"date": "2026-01-02", "close": 0.94, "volume": 52198.0}, {"date": "2026-01-05", "close": 1.04, "volume": 150730.0}, {"date": "2026-01-06", "close": 1.01, "volume": 97693.0}, {"date": "2026-01-07", "close": 1.07, "volume": 109166.0}, {"date": "2026-01-08", "close": 1.06, "volume": 131630.0}, {"date": "2026-01-09", "close": 1.02, "volume": 97169.0}, {"date": "2026-01-12", "close": 0.9051, "volume": 158407.0}, {"date": "2026-01-13", "close": 0.9254, "volume": 137788.0}, {"date": "2026-01-14", "close": 0.93, "volume": 59438.0}, {"date": "2026-01-15", "close": 0.9, "volume": 76653.0}, {"date": "2026-01-16", "close": 0.8419, "volume": 108066.0}, {"date": "2026-01-20", "close": 0.939, "volume": 207650.0}, {"date": "2026-01-21", "close": 0.9181, "volume": 137077.0}, {"date": "2026-01-22", "close": 0.8887, "volume": 92001.0}, {"date": "2026-01-23", "close": 0.859, "volume": 68812.0}, {"date": "2026-01-26", "close": 0.885, "volume": 65425.0}, {"date": "2026-01-27", "close": 0.8469, "volume": 89762.0}, {"date": "2026-01-28", "close": 0.7883, "volume": 103811.0}, {"date": "2026-01-29", "close": 0.72, "volume": 170704.0}, {"date": "2026-01-30", "close": 0.7262, "volume": 106197.0}, {"date": "2026-02-02", "close": 0.7098, "volume": 121424.0}, {"date": "2026-02-03", "close": 0.6097, "volume": 216199.0}, {"date": "2026-02-04", "close": 0.5691, "volume": 211129.0}, {"date": "2026-02-05", "close": 0.459, "volume": 296050.0}, {"date": "2026-02-06", "close": 0.4614, "volume": 264135.0}, {"date": "2026-02-09", "close": 0.608, "volume": 8141345.0}, {"date": "2026-02-10", "close": 0.4409, "volume": 1595708.0}, {"date": "2026-02-11", "close": 0.409, "volume": 863595.0}, {"date": "2026-02-12", "close": 0.413, "volume": 340696.0}, {"date": "2026-02-13", "close": 0.435, "volume": 418749.0}, {"date": "2026-02-17", "close": 0.434, "volume": 30830560.0}, {"date": "2026-02-18", "close": 0.3894, "volume": 2101360.0}, {"date": "2026-02-19", "close": 0.4005, "volume": 694708.0}, {"date": "2026-02-20", "close": 0.3975, "volume": 3719275.0}, {"date": "2026-02-23", "close": 0.3712, "volume": 581986.0}, {"date": "2026-02-24", "close": 0.3922, "volume": 442833.0}, {"date": "2026-02-25", "close": 0.3965, "volume": 1412991.0}, {"date": "2026-02-26", "close": 0.395, "volume": 1515064.0}, {"date": "2026-02-27", "close": 0.6232, "volume": 282472200.0}, {"date": "2026-03-02", "close": 0.6, "volume": 7048487.0}, {"date": "2026-03-03", "close": 0.51, "volume": 1982592.0}, {"date": "2026-03-04", "close": 0.5049, "volume": 1021875.0}, {"date": "2026-03-05", "close": 0.5389, "volume": 8940694.0}, {"date": "2026-03-06", "close": 0.5471, "volume": 709452.0}, {"date": "2026-03-09", "close": 0.538, "volume": 390157.0}, {"date": "2026-03-10", "close": 0.4943, "volume": 550432.0}, {"date": "2026-03-11", "close": 0.4583, "volume": 664322.0}, {"date": "2026-03-12", "close": 0.434, "volume": 343199.0}, {"date": "2026-03-13", "close": 0.407, "volume": 289657.0}, {"date": "2026-03-16", "close": 0.4296, "volume": 336646.0}, {"date": "2026-03-17", "close": 0.475, "volume": 303205.0}, {"date": "2026-03-18", "close": 0.6313, "volume": 7782668.0}, {"date": "2026-03-19", "close": 0.575, "volume": 1369527.0}, {"date": "2026-03-20", "close": 0.5841, "volume": 586388.0}, {"date": "2026-03-23", "close": 0.5852, "volume": 433748.0}, {"date": "2026-03-24", "close": 0.552, "volume": 173432.0}, {"date": "2026-03-25", "close": 0.5578, "volume": 170602.0}, {"date": "2026-03-26", "close": 0.547, "volume": 173711.0}, {"date": "2026-03-27", "close": 0.5275, "volume": 361948.0}, {"date": "2026-03-30", "close": 0.514, "volume": 199333.0}, {"date": "2026-03-31", "close": 0.5385, "volume": 421644.0}, {"date": "2026-04-01", "close": 0.547, "volume": 214251.0}, {"date": "2026-04-02", "close": 0.6096, "volume": 233340.0}, {"date": "2026-04-06", "close": 0.5591, "volume": 252717.0}, {"date": "2026-04-07", "close": 0.5761, "volume": 410568.0}, {"date": "2026-04-08", "close": 0.495, "volume": 298253.0}, {"date": "2026-04-09", "close": 0.484, "volume": 262415.0}, {"date": "2026-04-10", "close": 0.4645, "volume": 183423.0}, {"date": "2026-04-13", "close": 0.5512, "volume": 640731.0}, {"date": "2026-04-14", "close": 0.52, "volume": 208447.0}, {"date": "2026-04-15", "close": 0.5351, "volume": 110389.0}, {"date": "2026-04-16", "close": 0.51, "volume": 210622.0}, {"date": "2026-04-17", "close": 0.5, "volume": 274937.0}, {"date": "2026-04-20", "close": 0.4842, "volume": 210211.0}, {"date": "2026-04-21", "close": 0.4518, "volume": 298986.0}, {"date": "2026-04-22", "close": 0.4332, "volume": 239550.0}, {"date": "2026-04-23", "close": 0.424, "volume": 263519.0}, {"date": "2026-04-24", "close": 0.4142, "volume": 261650.0}, {"date": "2026-04-27", "close": 0.3826, "volume": 588652.0}, {"date": "2026-04-28", "close": 0.3829, "volume": 145095.0}, {"date": "2026-04-29", "close": 0.3613, "volume": 254248.0}, {"date": "2026-04-30", "close": 0.3716, "volume": 119810.0}, {"date": "2026-05-01", "close": 0.389, "volume": 372555.0}, {"date": "2026-05-04", "close": 0.417, "volume": 312646.0}, {"date": "2026-05-05", "close": 0.4, "volume": 165583.0}, {"date": "2026-05-06", "close": 0.39, "volume": 108181.0}, {"date": "2026-05-07", "close": 0.37, "volume": 228856.0}, {"date": "2026-05-08", "close": 0.3502, "volume": 223500.0}, {"date": "2026-05-11", "close": 0.382, "volume": 89449700.0}, {"date": "2026-05-12", "close": 0.3165, "volume": 3615026.0}, {"date": "2026-05-13", "close": 0.2882, "volume": 1993144.0}, {"date": "2026-05-14", "close": 0.2772, "volume": 1667373.0}, {"date": "2026-05-15", "close": 0.2801, "volume": 906028.0}, {"date": "2026-05-18", "close": 0.317, "volume": 2148921.0}, {"date": "2026-05-19", "close": 0.2963, "volume": 754556.0}, {"date": "2026-05-20", "close": 0.31, "volume": 1130818.0}, {"date": "2026-05-21", "close": 0.3231, "volume": 726531.0}, {"date": "2026-05-22", "close": 0.3186, "volume": 697598.0}, {"date": "2026-05-26", "close": 0.3075, "volume": 589229.0}, {"date": "2026-05-27", "close": 0.3, "volume": 520233.0}, {"date": "2026-05-28", "close": 0.301, "volume": 467087.0}, {"date": "2026-05-29", "close": 0.281, "volume": 857801.0}, {"date": "2026-06-01", "close": 0.28, "volume": 996718.0}, {"date": "2026-06-02", "close": 0.2616, "volume": 717469.0}, {"date": "2026-06-03", "close": 0.265, "volume": 864178.0}, {"date": "2026-06-04", "close": 0.2982, "volume": 3435524.0}, {"date": "2026-06-05", "close": 0.2541, "volume": 2072312.0}, {"date": "2026-06-08", "close": 0.253, "volume": 940557.0}, {"date": "2026-06-09", "close": 0.254, "volume": 1146472.0}, {"date": "2026-06-10", "close": 0.254, "volume": 1400848.0}, {"date": "2026-06-11", "close": 0.2635, "volume": 1328867.0}, {"date": "2026-06-12", "close": 0.2512, "volume": 641161.0}, {"date": "2026-06-15", "close": 0.2699, "volume": 1721835.0}, {"date": "2026-06-16", "close": 0.278, "volume": 1630541.0}, {"date": "2026-06-17", "close": 0.2698, "volume": 488951.0}, {"date": "2026-06-18", "close": 0.2713, "volume": 1494025.0}, {"date": "2026-06-22", "close": 0.273, "volume": 947688.0}, {"date": "2026-06-23", "close": 0.2751, "volume": 557149.0}, {"date": "2026-06-24", "close": 0.28, "volume": 1448176.0}, {"date": "2026-06-25", "close": 0.283, "volume": 674169.0}, {"date": "2026-06-26", "close": 0.3009, "volume": 2243198.0}, {"date": "2026-06-29", "close": 0.2967, "volume": 604002.0}, {"date": "2026-06-30", "close": 0.29, "volume": 519073.0}, {"date": "2026-07-01", "close": 0.3017, "volume": 302505.0}, {"date": "2026-07-02", "close": 0.284, "volume": 315617.0}, {"date": "2026-07-06", "close": 0.2948, "volume": 402974.0}, {"date": "2026-07-07", "close": 0.276, "volume": 551299.0}, {"date": "2026-07-08", "close": 0.275, "volume": 384711.0}, {"date": "2026-07-09", "close": 0.277, "volume": 280810.0}, {"date": "2026-07-10", "close": 0.2699, "volume": 440233.0}, {"date": "2026-07-13", "close": 0.2755, "volume": 244373.0}, {"date": "2026-07-14", "close": 0.2925, "volume": 19763840.0}, {"date": "2026-07-15", "close": 0.2914, "volume": 519872.0}, {"date": "2026-07-16", "close": 0.2774, "volume": 417749.0}, {"date": "2026-07-17", "close": 0.2828, "volume": 195733.0}, {"date": "2026-07-20", "close": 0.2697, "volume": 265099.0}, {"date": "2026-07-21", "close": 0.2863, "volume": 385432.0}, {"date": "2026-07-22", "close": 0.2835, "volume": 130172.0}, {"date": "2026-07-23", "close": 0.2726, "volume": 111932.0}, {"date": "2026-07-24", "close": 0.2614, "volume": 363924.0}, {"date": "2026-07-27", "close": 0.2616, "volume": 224996.0}, {"date": "2026-07-28", "close": 0.251, "volume": 268605.0}, {"date": "2026-07-29", "close": 0.2528, "volume": 234981.0}, {"date": "2026-07-30", "close": 0.257, "volume": 134941.0}, {"date": "2026-07-31", "close": 0.253, "volume": 278948.0}, {"date": "2026-08-03", "close": 0.2801, "volume": 122336400.0}, {"date": "2026-08-04", "close": 0.3842, "volume": 182036200.0}, {"date": "2026-08-05", "close": 0.362, "volume": 7793731.0}, {"date": "2026-08-06", "close": 0.5243, "volume": 498051900.0}, {"date": "2026-08-07", "close": 0.5202, "volume": 15653920.0}, {"date": "2026-08-10", "close": 0.4305, "volume": 5197959.0}, {"date": "2026-08-11", "close": 0.4205, "volume": 3711018.0}, {"date": "2026-08-12", "close": 0.3987, "volume": 1824367.0}, {"date": "2026-08-13", "close": 0.3485, "volume": 2742507.0}, {"date": "2026-08-14", "close": 0.3999, "volume": 18710020.0}, {"date": "2026-08-17", "close": 0.3766, "volume": 2601122.0}, {"date": "2026-08-18", "close": 0.385, "volume": 2924427.0}, {"date": "2026-08-19", "close": 0.388, "volume": 1555601.0}, {"date": "2026-08-20", "close": 0.3778, "volume": 911112.0}, {"date": "2026-08-21", "close": 0.3733, "volume": 778161.0}, {"date": "2026-08-24", "close": 0.361, "volume": 966708.0}, {"date": "2026-08-25", "close": 0.403, "volume": 1698304.0}, {"date": "2026-08-26", "close": 0.412, "volume": 747445.0}, {"date": "2026-08-27", "close": 0.399, "volume": 572282.0}, {"date": "2026-08-28", "close": 0.3999, "volume": 490888.0}, {"date": "2026-08-31", "close": 0.3927, "volume": 528481.0}, {"date": "2026-09-01", "close": 0.3881, "volume": 209320.0}, {"date": "2026-09-02", "close": 0.4428, "volume": 1397684.0}, {"date": "2026-09-03", "close": 0.44, "volume": 441006.0}, {"date": "2026-09-04", "close": 0.4557, "volume": 550361.0}, {"date": "2026-09-08", "close": 0.473, "volume": 1453363.0}, {"date": "2026-09-09", "close": 0.4744, "volume": 680575.0}, {"date": "2026-09-10", "close": 0.5159, "volume": 940376.0}, {"date": "2026-09-11", "close": 0.4869, "volume": 562946.0}, {"date": "2026-09-14", "close": 0.4814, "volume": 425144.0}, {"date": "2026-09-15", "close": 0.4516, "volume": 320144.0}, {"date": "2026-09-16", "close": 0.4478, "volume": 383017.0}, {"date": "2026-09-17", "close": 0.4525, "volume": 391138.0}, {"date": "2026-09-18", "close": 0.4581, "volume": 497828.0}], "refreshing": true}