{"ticker": "ENVB", "overview": {"name": "Enveric Biosciences, Inc.  - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENVB", "has_prices": true, "as_of": "2026-10-30", "last": 1.43, "prev_close": 1.46, "change": -0.030000000000000027, "change_pct": -0.02054794520547947, "session_volume": 12002.0, "vwap_5": 1.4275879591605067, "vwap_20": 1.4405894169431583, "vwap_60": 1.4409362073413778, "vwap_250": 4.429284554229005, "high_52w": 10.33, "low_52w": 1.27, "avg_volume_20": 52593.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003572", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003572-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000929638-26-003073", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Enveric Biosciences, Inc.", "who_key": "Enveric Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Enveric Biosciences, Inc. moves to a 1.3% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/890821/0000929638-26-003073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001493152-26-037652", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ayrton Capital LLC moves to a 2.93% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037652-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000929638-26-001905", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Enveric Biosciences, Inc.", "who_key": "Enveric Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Enveric Biosciences, Inc. moves to a 7.76% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/890821/0000929638-26-001905-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003572", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003572-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000929638-26-003073", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Enveric Biosciences, Inc.", "who_key": "Enveric Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Enveric Biosciences, Inc. moves to a 1.3% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/890821/0000929638-26-003073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001493152-26-037652", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ayrton Capital LLC moves to a 2.93% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037652-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000929638-26-001905", "src": "13DG", "ticker": "ENVB", "cik": "890821", "company": "Enveric Biosciences, Inc.", "company_raw": "Enveric Biosciences, Inc.", "who": "Enveric Biosciences, Inc.", "who_key": "Enveric Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Enveric Biosciences, Inc. moves to a 7.76% passive stake in ENVB", "source_url": "https://www.sec.gov/Archives/edgar/data/890821/0000929638-26-001905-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "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": "Enveric Biosciences, Inc.  - Common Stock", "new_value": "Enveric Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000890821", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000890821", "applied": 1, "detected_at": "2026-09-11T14:36:29.177760"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.8200", "new_value": "3.6500", "effective": "2026-04-20", "evidence": "ENVB moved 1:2 in one session on 2026-04-20 \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": "2026-09-10T03:15:25.275065"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ENVB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5858941.3983, "volume": null}, {"date": "2016-11-01", "close": 5858941.3983, "volume": null}, {"date": "2016-11-02", "close": 5858941.3983, "volume": null}, {"date": "2016-11-03", "close": 5858941.3983, "volume": null}, {"date": "2016-11-04", "close": 5858941.3983, "volume": null}, {"date": "2016-11-07", "close": 5858941.3983, "volume": null}, {"date": "2016-11-08", "close": 5858941.3983, "volume": null}, {"date": "2016-11-09", "close": 5858941.3983, "volume": null}, {"date": "2016-11-10", "close": 5858941.3983, "volume": null}, {"date": "2016-11-11", "close": 5858941.3983, "volume": null}, {"date": "2016-11-14", "close": 5858941.3983, "volume": null}, {"date": "2016-11-15", "close": 5858941.3983, "volume": null}, {"date": "2016-11-16", "close": 5858941.3983, "volume": null}, {"date": "2016-11-17", "close": 5858941.3983, "volume": null}, {"date": "2016-11-18", "close": 5858941.3983, "volume": null}, {"date": "2016-11-21", "close": 5858941.3983, "volume": null}, {"date": "2016-11-22", "close": 5858941.3983, "volume": null}, {"date": "2016-11-23", "close": 5858941.3983, "volume": null}, {"date": "2016-11-25", "close": 5858941.3983, "volume": null}, {"date": "2016-11-28", "close": 5858941.3983, "volume": null}, {"date": "2016-11-29", "close": 5858941.3983, "volume": null}, {"date": "2016-11-30", "close": 5858941.3983, "volume": null}, {"date": "2016-12-01", "close": 5858941.3983, "volume": null}, {"date": "2016-12-02", "close": 5858941.3983, "volume": null}, {"date": "2016-12-05", "close": 5858941.3983, "volume": null}, {"date": "2016-12-06", "close": 5858941.3983, "volume": null}, {"date": "2016-12-07", "close": 5858941.3983, "volume": null}, {"date": "2016-12-08", "close": 5858941.3983, "volume": null}, {"date": "2016-12-09", "close": 5858941.3983, "volume": null}, {"date": "2016-12-12", "close": 5858941.3983, "volume": null}, {"date": "2016-12-13", "close": 5858941.3983, "volume": null}, {"date": "2016-12-14", "close": 5858941.3983, "volume": null}, {"date": "2016-12-15", "close": 5858941.3983, "volume": null}, {"date": "2016-12-16", "close": 6749932.4865, "volume": null}, {"date": "2016-12-19", "close": 6749932.4865, "volume": null}, {"date": "2016-12-20", "close": 6749932.4865, "volume": null}, {"date": "2016-12-21", "close": 6749932.4865, "volume": null}, {"date": "2016-12-22", "close": 5858941.3983, "volume": null}, {"date": "2016-12-23", "close": 5858941.3983, "volume": null}, {"date": "2016-12-27", "close": 5858941.3983, "volume": null}, {"date": "2016-12-28", "close": 5858941.3983, "volume": null}, {"date": "2016-12-29", "close": 5858941.3983, "volume": null}, {"date": "2016-12-30", "close": 5858941.3983, "volume": null}, {"date": "2017-01-03", "close": 5858941.3983, "volume": null}, {"date": "2017-01-04", "close": 5858941.3983, "volume": null}, {"date": "2017-01-05", "close": 5858941.3983, "volume": null}, {"date": "2017-01-06", "close": 5894941.0382, "volume": null}, {"date": "2017-01-09", "close": 5894941.0382, "volume": null}, {"date": "2017-01-10", "close": 5894941.0382, "volume": null}, {"date": "2017-01-11", "close": 5894941.0382, "volume": null}, {"date": "2017-01-12", "close": 5894941.0382, "volume": null}, {"date": "2017-01-13", "close": 5894941.0382, "volume": null}, {"date": "2017-01-17", "close": 5894941.0382, "volume": null}, {"date": "2017-01-18", "close": 5858941.3983, "volume": null}, {"date": "2017-01-19", "close": 5858941.3983, "volume": null}, {"date": "2017-01-20", "close": 5858941.3983, "volume": null}, {"date": "2017-01-23", "close": 5858941.3983, "volume": null}, {"date": "2017-01-24", "close": 5858941.3983, "volume": null}, {"date": "2017-01-25", "close": 5858941.3983, "volume": null}, {"date": "2017-01-26", "close": 5858941.3983, "volume": null}, {"date": "2017-01-27", "close": 5858941.3983, "volume": null}, {"date": "2017-01-30", "close": 5858941.3983, "volume": null}, {"date": "2017-01-31", "close": 5858941.3983, "volume": null}, {"date": "2017-02-01", "close": 5858941.3983, "volume": null}, {"date": "2017-02-02", "close": 5858941.3983, "volume": null}, {"date": "2017-02-03", "close": 5858941.3983, "volume": null}, {"date": "2017-02-06", "close": 5858941.3983, "volume": null}, {"date": "2017-02-07", "close": 5858941.3983, "volume": null}, {"date": "2017-02-08", "close": 5858941.3983, "volume": null}, {"date": "2017-02-09", "close": 5858941.3983, "volume": null}, {"date": "2017-02-10", "close": 5858941.3983, "volume": null}, {"date": "2017-02-13", "close": 5858941.3983, "volume": null}, {"date": "2017-02-14", "close": 5858941.3983, "volume": null}, {"date": "2017-02-15", "close": 5858941.3983, "volume": null}, {"date": "2017-02-16", "close": 5858941.3983, "volume": null}, {"date": "2017-02-17", "close": 5858941.3983, "volume": null}, {"date": "2017-02-21", "close": 5858941.3983, "volume": null}, {"date": "2017-02-22", "close": 5858941.3983, "volume": null}, {"date": "2017-02-23", "close": 5894941.0382, "volume": null}, {"date": "2017-02-24", "close": 5894941.0382, "volume": null}, {"date": "2017-02-27", "close": 5894941.0382, "volume": null}, {"date": "2017-02-28", "close": 5894941.0382, "volume": null}, {"date": "2017-03-01", "close": 5894941.0382, "volume": null}, {"date": "2017-03-02", "close": 5894941.0382, "volume": null}, {"date": "2017-03-03", "close": 5894941.0382, "volume": null}, {"date": "2017-03-06", "close": 5894941.0382, "volume": null}, {"date": "2017-03-07", "close": 5894941.0382, "volume": null}, {"date": "2017-03-08", "close": 5894941.0382, "volume": null}, {"date": "2017-03-09", "close": 5894941.0382, "volume": null}, {"date": "2017-03-10", "close": 5894941.0382, "volume": null}, {"date": "2017-03-13", "close": 5894941.0382, "volume": null}, {"date": "2017-03-14", "close": 5894941.0382, "volume": null}, {"date": "2017-03-15", "close": 5894941.0382, "volume": null}, {"date": "2017-03-16", "close": 5894941.0382, "volume": null}, {"date": "2017-03-17", "close": 5894941.0382, "volume": null}, {"date": "2017-03-20", "close": 5894941.0382, "volume": null}, {"date": "2017-03-21", "close": 5894941.0382, "volume": null}, {"date": "2017-03-22", "close": 5894941.0382, "volume": null}, {"date": "2017-03-23", "close": 5894941.0382, "volume": null}, {"date": "2017-03-24", "close": 5894941.0382, "volume": null}, {"date": "2017-03-27", "close": 5894941.0382, "volume": null}, {"date": "2017-03-28", "close": 5894941.0382, "volume": null}, {"date": "2017-03-29", "close": 5894941.0382, "volume": null}, {"date": "2017-03-30", "close": 5858941.3983, "volume": null}, {"date": "2017-03-31", "close": 5858941.3983, "volume": null}, {"date": "2017-04-03", "close": 5858941.3983, "volume": null}, {"date": "2017-04-04", "close": 5858941.3983, "volume": null}, {"date": "2017-04-05", "close": 5858941.3983, "volume": null}, {"date": "2017-04-06", "close": 5858941.3983, "volume": null}, {"date": "2017-04-07", "close": 5858941.3983, "volume": null}, {"date": "2017-04-10", "close": 5858941.3983, "volume": null}, {"date": "2017-04-11", "close": 5858941.3983, "volume": null}, {"date": "2017-04-12", "close": 5858941.3983, "volume": null}, {"date": "2017-04-13", "close": 5858941.3983, "volume": null}, {"date": "2017-04-17", "close": 5858941.3983, "volume": null}, {"date": "2017-04-18", "close": 5858941.3983, "volume": null}, {"date": "2017-04-19", "close": 5858941.3983, "volume": null}, {"date": "2017-04-20", "close": 5858941.3983, "volume": null}, {"date": "2017-04-21", "close": 5858941.3983, "volume": null}, {"date": "2017-04-24", "close": 5858941.3983, "volume": null}, {"date": "2017-04-25", "close": 5858941.3983, "volume": null}, {"date": "2017-04-26", "close": 5858941.3983, "volume": null}, {"date": "2017-04-27", "close": 5858941.3983, "volume": null}, {"date": "2017-04-28", "close": 5858941.3983, "volume": null}, {"date": "2017-05-01", "close": 5930940.6781, "volume": null}, {"date": "2017-05-02", "close": 5930940.6781, "volume": null}, {"date": "2017-05-03", "close": 5930940.6781, "volume": null}, {"date": "2017-05-04", "close": 5930940.6781, "volume": null}, {"date": "2017-05-05", "close": 5930940.6781, "volume": null}, {"date": "2017-05-08", "close": 5858941.3983, "volume": null}, {"date": "2017-05-09", "close": 5858941.3983, "volume": null}, {"date": "2017-05-10", "close": 5858941.3983, "volume": null}, {"date": "2017-05-11", "close": 5858941.3983, "volume": null}, {"date": "2017-05-12", "close": 5858941.3983, "volume": null}, {"date": "2017-05-15", "close": 5858941.3983, "volume": null}, {"date": "2017-05-16", "close": 5858941.3983, "volume": null}, {"date": "2017-05-17", "close": 5858941.3983, "volume": null}, {"date": "2017-05-18", "close": 5858941.3983, "volume": null}, {"date": "2017-05-19", "close": 5858941.3983, "volume": null}, {"date": "2017-05-22", "close": 5858941.3983, "volume": null}, {"date": "2017-05-23", "close": 5858941.3983, "volume": null}, {"date": "2017-05-24", "close": 5858941.3983, "volume": null}, {"date": "2017-05-25", "close": 5858941.3983, "volume": null}, {"date": "2017-05-26", "close": 5858941.3983, "volume": null}, {"date": "2017-05-30", "close": 5858941.3983, "volume": null}, {"date": "2017-05-31", "close": 5858941.3983, "volume": null}, {"date": "2017-06-01", "close": 5858941.3983, "volume": null}, {"date": "2017-06-02", "close": 5858941.3983, "volume": null}, {"date": "2017-06-05", "close": 5858941.3983, "volume": null}, {"date": "2017-06-06", "close": 6290937.0774, "volume": null}, {"date": "2017-06-07", "close": 6299936.9874, "volume": null}, {"date": "2017-06-08", "close": 6299936.9874, "volume": null}, {"date": "2017-06-09", "close": 6299936.9874, "volume": null}, {"date": "2017-06-12", "close": 8099918.9838, "volume": null}, {"date": "2017-06-13", "close": 8099918.9838, "volume": null}, {"date": "2017-06-14", "close": 8099918.9838, "volume": null}, {"date": "2017-06-15", "close": 8099918.9838, "volume": null}, {"date": "2017-06-16", "close": 8099918.9838, "volume": null}, {"date": "2017-06-19", "close": 8099918.9838, "volume": null}, {"date": "2017-06-20", "close": 8099918.9838, "volume": null}, {"date": "2017-06-21", "close": 8099918.9838, "volume": null}, {"date": "2017-06-22", "close": 8099918.9838, "volume": null}, {"date": "2017-06-23", "close": 8099918.9838, "volume": null}, {"date": "2017-06-26", "close": 8099918.9838, "volume": null}, {"date": "2017-06-27", "close": 8099918.9838, "volume": null}, {"date": "2017-06-28", "close": 8099918.9838, "volume": null}, {"date": "2017-06-29", "close": 8099918.9838, "volume": null}, {"date": "2017-06-30", "close": 8099918.9838, "volume": null}, {"date": "2017-07-03", "close": 8099918.9838, "volume": null}, {"date": "2017-07-05", "close": 8099918.9838, "volume": null}, {"date": "2017-07-06", "close": 8099918.9838, "volume": null}, {"date": "2017-07-07", "close": 8099918.9838, "volume": null}, {"date": "2017-07-10", "close": 8099918.9838, "volume": null}, {"date": "2017-07-11", "close": 8099918.9838, "volume": null}, {"date": "2017-07-12", "close": 8099918.9838, "volume": null}, {"date": "2017-07-13", "close": 8099918.9838, "volume": null}, {"date": "2017-07-14", "close": 8099918.9838, "volume": null}, {"date": "2017-07-17", "close": 8099918.9838, "volume": null}, {"date": "2017-07-18", "close": 8099918.9838, "volume": null}, {"date": "2017-07-19", "close": 8099918.9838, "volume": null}, {"date": "2017-07-20", "close": 8099918.9838, "volume": null}, {"date": "2017-07-21", "close": 8099918.9838, "volume": null}, {"date": "2017-07-24", "close": 5858941.3983, "volume": null}, {"date": "2017-07-25", "close": 5858941.3983, "volume": null}, {"date": "2017-07-26", "close": 5858941.3983, "volume": null}, {"date": "2017-07-27", "close": 5858941.3983, "volume": null}, {"date": "2017-07-28", "close": 5858941.3983, "volume": null}, {"date": "2017-07-31", "close": 5858941.3983, "volume": null}, {"date": "2017-08-01", "close": 5858941.3983, "volume": null}, {"date": "2017-08-02", "close": 5858941.3983, "volume": null}, {"date": "2017-08-03", "close": 5858941.3983, "volume": null}, {"date": "2017-08-04", "close": 5858941.3983, "volume": null}, {"date": "2017-08-07", "close": 5858941.3983, "volume": null}, {"date": "2017-08-08", "close": 5858941.3983, "volume": null}, {"date": "2017-08-09", "close": 5858941.3983, "volume": null}, {"date": "2017-08-10", "close": 5858941.3983, "volume": null}, {"date": "2017-08-11", "close": 5858941.3983, "volume": null}, {"date": "2017-08-14", "close": 5858941.3983, "volume": null}, {"date": "2017-08-15", "close": 5858941.3983, "volume": null}, {"date": "2017-08-16", "close": 5858941.3983, "volume": null}, {"date": "2017-08-17", "close": 5858941.3983, "volume": null}, {"date": "2017-08-18", "close": 5858941.3983, "volume": null}, {"date": "2017-08-21", "close": 6164938.3377, "volume": null}, {"date": "2017-08-22", "close": 6164938.3377, "volume": null}, {"date": "2017-08-23", "close": 6164938.3377, "volume": null}, {"date": "2017-08-24", "close": 6164938.3377, "volume": null}, {"date": "2017-08-25", "close": 6164938.3377, "volume": null}, {"date": "2017-08-28", "close": 6164938.3377, "volume": null}, {"date": "2017-08-29", "close": 6164938.3377, "volume": null}, {"date": "2017-08-30", "close": 6164938.3377, "volume": null}, {"date": "2017-08-31", "close": 6164938.3377, "volume": null}, {"date": "2017-09-01", "close": 5858941.3983, "volume": null}, {"date": "2017-09-05", "close": 5858941.3983, "volume": null}, {"date": "2017-09-06", "close": 5849941.4883, "volume": null}, {"date": "2017-09-07", "close": 5858941.3983, "volume": null}, {"date": "2017-09-08", "close": 5858941.3983, "volume": null}, {"date": "2017-09-11", "close": 5858941.3983, "volume": null}, {"date": "2017-09-12", "close": 5858941.3983, "volume": null}, {"date": "2017-09-13", "close": 5858941.3983, "volume": null}, {"date": "2017-09-14", "close": 5858941.3983, "volume": null}, {"date": "2017-09-15", "close": 5858941.3983, "volume": null}, {"date": "2017-09-18", "close": 5858941.3983, "volume": null}, {"date": "2017-09-19", "close": 5858941.3983, "volume": null}, {"date": "2017-09-20", "close": 5858941.3983, "volume": null}, {"date": "2017-09-21", "close": 5858941.3983, "volume": null}, {"date": "2017-09-22", "close": 5858941.3983, "volume": null}, {"date": "2017-09-25", "close": 5858941.3983, "volume": null}, {"date": "2017-09-26", "close": 5858941.3983, "volume": null}, {"date": "2017-09-27", "close": 5858941.3983, "volume": null}, {"date": "2017-09-28", "close": 5858941.3983, "volume": null}, {"date": "2017-09-29", "close": 5858941.3983, "volume": null}, {"date": "2017-10-02", "close": 5858941.3983, "volume": null}, {"date": "2017-10-03", "close": 5858941.3983, "volume": null}, {"date": "2017-10-04", "close": 5858941.3983, "volume": null}, {"date": "2017-10-05", "close": 5858941.3983, "volume": null}, {"date": "2017-10-06", "close": 5858941.3983, "volume": null}, {"date": "2017-10-09", "close": 5858941.3983, "volume": null}, {"date": "2017-10-10", "close": 5858941.3983, "volume": null}, {"date": "2017-10-11", "close": 5858941.3983, "volume": null}, {"date": "2017-10-12", "close": 5858941.3983, "volume": null}, {"date": "2017-10-13", "close": 5858941.3983, "volume": null}, {"date": "2017-10-16", "close": 5858941.3983, "volume": null}, {"date": "2017-10-17", "close": 5858941.3983, "volume": null}, {"date": "2017-10-18", "close": 5858941.3983, "volume": null}, {"date": "2017-10-19", "close": 5858941.3983, "volume": null}, {"date": "2017-10-20", "close": 5858941.3983, "volume": null}, {"date": "2017-10-23", "close": 5858941.3983, "volume": null}, {"date": "2017-10-24", "close": 5858941.3983, "volume": null}, {"date": "2017-10-25", "close": 5858941.3983, "volume": null}, {"date": "2017-10-26", "close": 5858941.3983, "volume": null}, {"date": "2017-10-27", "close": 5849941.4883, "volume": null}, {"date": "2017-10-30", "close": 5849941.4883, "volume": null}, {"date": "2017-10-31", "close": 5858941.3983, "volume": null}, {"date": "2017-11-01", "close": 5858941.3983, "volume": null}, {"date": "2017-11-02", "close": 5867941.3083, "volume": null}, {"date": "2017-11-03", "close": 5858941.3983, "volume": null}, {"date": "2017-11-06", "close": 5858941.3983, "volume": null}, {"date": "2017-11-07", "close": 7019929.786, "volume": null}, {"date": "2017-11-08", "close": 5939940.5881, "volume": null}, {"date": "2017-11-09", "close": 5939940.5881, "volume": null}, {"date": "2017-11-10", "close": 5939940.5881, "volume": null}, {"date": "2017-11-13", "close": 7190928.0756, "volume": null}, {"date": "2017-11-14", "close": 7190928.0756, "volume": null}, {"date": "2017-11-15", "close": 7829921.6843, "volume": null}, {"date": "2017-11-16", "close": 7829921.6843, "volume": null}, {"date": "2017-11-17", "close": 3140968.5837, "volume": null}, {"date": "2017-11-20", "close": 3140968.5837, "volume": null}, {"date": "2017-11-21", "close": 2915970.8342, "volume": null}, {"date": "2017-11-22", "close": 2852971.4643, "volume": null}, {"date": "2017-11-24", "close": 2924970.7442, "volume": null}, {"date": "2017-11-27", "close": 2879971.1942, "volume": null}, {"date": "2017-11-28", "close": 2609973.8948, "volume": null}, {"date": "2017-11-29", "close": 2294977.0454, "volume": null}, {"date": "2017-11-30", "close": 2474975.2451, "volume": null}, {"date": "2017-12-01", "close": 2429975.6951, "volume": null}, {"date": "2017-12-04", "close": 2249977.4955, "volume": null}, {"date": "2017-12-05", "close": 2591974.0748, "volume": null}, {"date": "2017-12-06", "close": 2537884.6158, "volume": null}, {"date": "2017-12-07", "close": 2249977.4955, "volume": null}, {"date": "2017-12-08", "close": 2096979.0258, "volume": null}, {"date": "2017-12-11", "close": 2177978.2156, "volume": null}, {"date": "2017-12-12", "close": 1993120.0646, "volume": null}, {"date": "2017-12-13", "close": 1673983.2567, "volume": null}, {"date": "2017-12-14", "close": 1250987.4875, "volume": null}, {"date": "2017-12-15", "close": 1367986.3173, "volume": null}, {"date": "2017-12-18", "close": 1907980.9162, "volume": null}, {"date": "2017-12-19", "close": 1988980.106, "volume": null}, {"date": "2017-12-20", "close": 2771972.2745, "volume": null}, {"date": "2017-12-21", "close": 2699972.9946, "volume": null}, {"date": "2017-12-22", "close": 2474975.2451, "volume": null}, {"date": "2017-12-26", "close": 2699972.9946, "volume": null}, {"date": "2017-12-27", "close": 2663973.3547, "volume": null}, {"date": "2017-12-28", "close": 2789972.0944, "volume": null}, {"date": "2017-12-29", "close": 2789972.0944, "volume": null}, {"date": "2018-01-02", "close": 2780972.1844, "volume": null}, {"date": "2018-01-03", "close": 2690973.0846, "volume": null}, {"date": "2018-01-04", "close": 2708972.9046, "volume": null}, {"date": "2018-01-05", "close": 3118468.8088, "volume": null}, {"date": "2018-01-08", "close": 2897971.0142, "volume": null}, {"date": "2018-01-09", "close": 3077969.2138, "volume": null}, {"date": "2018-01-10", "close": 5291947.0694, "volume": 15.0}, {"date": "2018-01-11", "close": 4409955.8912, "volume": 1.0}, {"date": "2018-01-12", "close": 3707962.9126, "volume": 1.0}, {"date": "2018-01-16", "close": 3581964.1728, "volume": 1.0}, {"date": "2018-01-17", "close": 3410965.8832, "volume": 1.0}, {"date": "2018-01-18", "close": 3392966.0632, "volume": null}, {"date": "2018-01-19", "close": 3284967.1434, "volume": null}, {"date": "2018-01-22", "close": 3131968.6737, "volume": null}, {"date": "2018-01-23", "close": 2897971.0142, "volume": null}, {"date": "2018-01-24", "close": 2636973.6247, "volume": null}, {"date": "2018-01-25", "close": 2636973.6247, "volume": null}, {"date": "2018-01-26", "close": 2636973.6247, "volume": null}, {"date": "2018-01-29", "close": 2528974.7049, "volume": null}, {"date": "2018-01-30", "close": 2402975.9652, "volume": null}, {"date": "2018-01-31", "close": 2294977.0454, "volume": null}, {"date": "2018-02-01", "close": 2159978.3957, "volume": null}, {"date": "2018-02-02", "close": 2015979.836, "volume": null}, {"date": "2018-02-05", "close": 1691983.0766, "volume": null}, {"date": "2018-02-06", "close": 1853981.4563, "volume": null}, {"date": "2018-02-07", "close": 1772982.2665, "volume": null}, {"date": "2018-02-08", "close": 1727982.7165, "volume": null}, {"date": "2018-02-09", "close": 1673983.2567, "volume": null}, {"date": "2018-02-12", "close": 1682983.1666, "volume": null}, {"date": "2018-02-13", "close": 1700982.9866, "volume": null}, {"date": "2018-02-14", "close": 2024979.746, "volume": 1.0}, {"date": "2018-02-15", "close": 2645973.5347, "volume": 1.0}, {"date": "2018-02-16", "close": 2240977.5855, "volume": null}, {"date": "2018-02-20", "close": 2258977.4055, "volume": null}, {"date": "2018-02-21", "close": 2258977.4055, "volume": null}, {"date": "2018-02-22", "close": 2150978.4857, "volume": null}, {"date": "2018-02-23", "close": 2195978.0356, "volume": null}, {"date": "2018-02-26", "close": 2231977.6755, "volume": null}, {"date": "2018-02-27", "close": 2051979.4759, "volume": null}, {"date": "2018-02-28", "close": 1961980.3761, "volume": null}, {"date": "2018-03-01", "close": 1889981.0962, "volume": null}, {"date": "2018-03-02", "close": 1898981.0062, "volume": null}, {"date": "2018-03-05", "close": 1912480.8712, "volume": null}, {"date": "2018-03-06", "close": 1826981.7263, "volume": null}, {"date": "2018-03-07", "close": 1763982.3565, "volume": null}, {"date": "2018-03-08", "close": 1799981.9964, "volume": null}, {"date": "2018-03-09", "close": 1835981.6363, "volume": null}, {"date": "2018-03-12", "close": 1871981.2763, "volume": null}, {"date": "2018-03-13", "close": 1907980.9162, "volume": null}, {"date": "2018-03-14", "close": 1844981.5463, "volume": null}, {"date": "2018-03-15", "close": 1754982.4465, "volume": null}, {"date": "2018-03-16", "close": 1628983.7067, "volume": null}, {"date": "2018-03-19", "close": 1655983.4367, "volume": null}, {"date": "2018-03-20", "close": 1610083.8958, "volume": null}, {"date": "2018-03-21", "close": 1646983.5267, "volume": null}, {"date": "2018-03-22", "close": 1619983.7968, "volume": null}, {"date": "2018-03-23", "close": 1511984.877, "volume": null}, {"date": "2018-03-26", "close": 1529984.6969, "volume": null}, {"date": "2018-03-27", "close": 1448985.5071, "volume": null}, {"date": "2018-03-28", "close": 1457985.4171, "volume": null}, {"date": "2018-03-29", "close": 1475985.237, "volume": null}, {"date": "2018-04-02", "close": 1428465.7123, "volume": null}, {"date": "2018-04-03", "close": 1276277.2345, "volume": null}, {"date": "2018-04-04", "close": 1349986.4973, "volume": null}, {"date": "2018-04-05", "close": 1304986.9474, "volume": null}, {"date": "2018-04-06", "close": 1313986.8574, "volume": null}, {"date": "2018-04-09", "close": 1313986.8574, "volume": null}, {"date": "2018-04-10", "close": 1358986.4073, "volume": null}, {"date": "2018-04-11", "close": 1439985.5971, "volume": null}, {"date": "2018-04-12", "close": 1448985.5071, "volume": null}, {"date": "2018-04-13", "close": 1412985.8672, "volume": null}, {"date": "2018-04-16", "close": 1421985.7772, "volume": null}, {"date": "2018-04-17", "close": 1340986.5873, "volume": null}, {"date": "2018-04-18", "close": 1268987.3075, "volume": null}, {"date": "2018-04-19", "close": 1304986.9474, "volume": null}, {"date": "2018-04-20", "close": 1250987.4875, "volume": null}, {"date": "2018-04-23", "close": 1268627.3111, "volume": null}, {"date": "2018-04-24", "close": 1196088.0366, "volume": null}, {"date": "2018-04-25", "close": 1133988.6577, "volume": null}, {"date": "2018-04-26", "close": 1106988.9278, "volume": null}, {"date": "2018-04-27", "close": 1025989.7379, "volume": null}, {"date": "2018-04-30", "close": 1034989.6479, "volume": null}, {"date": "2018-05-01", "close": 1061989.3779, "volume": null}, {"date": "2018-05-02", "close": 1025989.7379, "volume": null}, {"date": "2018-05-03", "close": 1457985.4171, "volume": 3.0}, {"date": "2018-05-04", "close": 1286987.1274, "volume": null}, {"date": "2018-05-07", "close": 1241987.5775, "volume": null}, {"date": "2018-05-08", "close": 1205987.9376, "volume": null}, {"date": "2018-05-09", "close": 1160988.3877, "volume": null}, {"date": "2018-05-10", "close": 1160988.3877, "volume": null}, {"date": "2018-05-11", "close": 1160988.3877, "volume": null}, {"date": "2018-05-14", "close": 1169988.2977, "volume": null}, {"date": "2018-05-15", "close": 1034989.6479, "volume": null}, {"date": "2018-05-16", "close": 1012489.873, "volume": null}, {"date": "2018-05-17", "close": 1025989.7379, "volume": null}, {"date": "2018-05-18", "close": 998990.008, "volume": null}, {"date": "2018-05-21", "close": 917990.8182, "volume": null}, {"date": "2018-05-22", "close": 935990.6381, "volume": null}, {"date": "2018-05-23", "close": 854181.4564, "volume": null}, {"date": "2018-05-24", "close": 742492.5735, "volume": null}, {"date": "2018-05-25", "close": 762267.1757, "volume": null}, {"date": "2018-05-29", "close": 724132.7572, "volume": null}, {"date": "2018-05-30", "close": 711082.8877, "volume": null}, {"date": "2018-05-31", "close": 701992.9786, "volume": null}, {"date": "2018-06-01", "close": 789742.1009, "volume": null}, {"date": "2018-06-04", "close": 724492.7536, "volume": null}, {"date": "2018-06-05", "close": 1394986.0472, "volume": 31.0}, {"date": "2018-06-06", "close": 1286987.1274, "volume": 2.0}, {"date": "2018-06-07", "close": 1232987.6675, "volume": 1.0}, {"date": "2018-06-08", "close": 1142988.5677, "volume": 1.0}, {"date": "2018-06-11", "close": 1034989.6479, "volume": null}, {"date": "2018-06-12", "close": 1061989.3779, "volume": null}, {"date": "2018-06-13", "close": 1043989.5579, "volume": null}, {"date": "2018-06-14", "close": 1016989.828, "volume": null}, {"date": "2018-06-15", "close": 1052989.4679, "volume": null}, {"date": "2018-06-18", "close": 989990.098, "volume": null}, {"date": "2018-06-19", "close": 1034989.6479, "volume": null}, {"date": "2018-06-20", "close": 1016989.828, "volume": null}, {"date": "2018-06-21", "close": 980990.188, "volume": null}, {"date": "2018-06-22", "close": 927080.7272, "volume": null}, {"date": "2018-06-25", "close": 841491.5833, "volume": null}, {"date": "2018-06-26", "close": 998990.008, "volume": 2.0}, {"date": "2018-06-27", "close": 1052989.4679, "volume": 3.0}, {"date": "2018-06-28", "close": 1007989.918, "volume": 1.0}, {"date": "2018-06-29", "close": 926990.7281, "volume": null}, {"date": "2018-07-02", "close": 1061989.3779, "volume": null}, {"date": "2018-07-03", "close": 1043989.5579, "volume": null}, {"date": "2018-07-05", "close": 1034989.6479, "volume": null}, {"date": "2018-07-06", "close": 1016989.828, "volume": null}, {"date": "2018-07-09", "close": 1061989.3779, "volume": null}, {"date": "2018-07-10", "close": 1061989.3779, "volume": null}, {"date": "2018-07-11", "close": 1034989.6479, "volume": null}, {"date": "2018-07-12", "close": 995840.0395, "volume": null}, {"date": "2018-07-13", "close": 1038139.6164, "volume": null}, {"date": "2018-07-16", "close": 1061989.3779, "volume": null}, {"date": "2018-07-17", "close": 1565984.3369, "volume": 27.0}, {"date": "2018-07-18", "close": 1349986.4973, "volume": 2.0}, {"date": "2018-07-19", "close": 1268987.3075, "volume": 1.0}, {"date": "2018-07-20", "close": 1196988.0276, "volume": 1.0}, {"date": "2018-07-23", "close": 1448985.5071, "volume": 1.0}, {"date": "2018-07-24", "close": 1349986.4973, "volume": null}, {"date": "2018-07-25", "close": 1277987.2174, "volume": null}, {"date": "2018-07-26", "close": 1358986.4073, "volume": null}, {"date": "2018-07-27", "close": 1340986.5873, "volume": null}, {"date": "2018-07-30", "close": 1295987.0374, "volume": null}, {"date": "2018-07-31", "close": 1286987.1274, "volume": null}, {"date": "2018-08-01", "close": 1268987.3075, "volume": null}, {"date": "2018-08-02", "close": 1276277.2345, "volume": null}, {"date": "2018-08-03", "close": 1277987.2174, "volume": null}, {"date": "2018-08-06", "close": 1295987.0374, "volume": null}, {"date": "2018-08-07", "close": 1342336.5738, "volume": null}, {"date": "2018-08-08", "close": 1394986.0472, "volume": null}, {"date": "2018-08-09", "close": 1493985.057, "volume": null}, {"date": "2018-08-10", "close": 1547984.5169, "volume": null}, {"date": "2018-08-13", "close": 1565984.3369, "volume": null}, {"date": "2018-08-14", "close": 1439985.5971, "volume": null}, {"date": "2018-08-15", "close": 1358986.4073, "volume": null}, {"date": "2018-08-16", "close": 1286987.1274, "volume": null}, {"date": "2018-08-17", "close": 1369156.3056, "volume": null}, {"date": "2018-08-20", "close": 1376986.2272, "volume": null}, {"date": "2018-08-21", "close": 1448985.5071, "volume": null}, {"date": "2018-08-22", "close": 1493985.057, "volume": null}, {"date": "2018-08-23", "close": 1349986.4973, "volume": null}, {"date": "2018-08-24", "close": 1349986.4973, "volume": null}, {"date": "2018-08-27", "close": 1349986.4973, "volume": null}, {"date": "2018-08-28", "close": 1403985.9572, "volume": null}, {"date": "2018-08-29", "close": 1322986.7674, "volume": null}, {"date": "2018-08-30", "close": 1286987.1274, "volume": null}, {"date": "2018-08-31", "close": 1323976.7575, "volume": null}, {"date": "2018-09-04", "close": 1232987.6675, "volume": null}, {"date": "2018-09-05", "close": 1196988.0276, "volume": null}, {"date": "2018-09-06", "close": 1178988.2076, "volume": null}, {"date": "2018-09-07", "close": 1235687.6405, "volume": null}, {"date": "2018-09-10", "close": 1259987.3975, "volume": null}, {"date": "2018-09-11", "close": 1286987.1274, "volume": null}, {"date": "2018-09-12", "close": 1304986.9474, "volume": null}, {"date": "2018-09-13", "close": 1349986.4973, "volume": null}, {"date": "2018-09-14", "close": 1304986.9474, "volume": null}, {"date": "2018-09-17", "close": 1358986.4073, "volume": null}, {"date": "2018-09-18", "close": 1592984.0668, "volume": null}, {"date": "2018-09-19", "close": 1304986.9474, "volume": null}, {"date": "2018-09-20", "close": 1322986.7674, "volume": null}, {"date": "2018-09-21", "close": 1214987.8476, "volume": null}, {"date": "2018-09-24", "close": 1205987.9376, "volume": null}, {"date": "2018-09-25", "close": 1196988.0276, "volume": null}, {"date": "2018-09-26", "close": 1259987.3975, "volume": null}, {"date": "2018-09-27", "close": 1232987.6675, "volume": null}, {"date": "2018-09-28", "close": 1169988.2977, "volume": null}, {"date": "2018-10-01", "close": 1268987.3075, "volume": null}, {"date": "2018-10-02", "close": 1169988.2977, "volume": null}, {"date": "2018-10-03", "close": 1160988.3877, "volume": null}, {"date": "2018-10-04", "close": 1142988.5677, "volume": null}, {"date": "2018-10-05", "close": 1133988.6577, "volume": null}, {"date": "2018-10-08", "close": 1106988.9278, "volume": null}, {"date": "2018-10-09", "close": 1111488.8828, "volume": null}, {"date": "2018-10-10", "close": 1034989.6479, "volume": null}, {"date": "2018-10-11", "close": 1025989.7379, "volume": null}, {"date": "2018-10-12", "close": 1070989.2879, "volume": null}, {"date": "2018-10-15", "close": 1025989.7379, "volume": null}, {"date": "2018-10-16", "close": 998990.008, "volume": null}, {"date": "2018-10-17", "close": 1016989.828, "volume": null}, {"date": "2018-10-18", "close": 1007989.918, "volume": null}, {"date": "2018-10-19", "close": 998990.008, "volume": null}, {"date": "2018-10-22", "close": 989990.098, "volume": null}, {"date": "2018-10-23", "close": 935990.6381, "volume": null}, {"date": "2018-10-24", "close": 367916.3201, "volume": 10.0}, {"date": "2018-10-25", "close": 437035.6287, "volume": 23.0}, {"date": "2018-10-26", "close": 346496.5343, "volume": 15.0}, {"date": "2018-10-29", "close": 271797.2815, "volume": 7.0}, {"date": "2018-10-30", "close": 263247.367, "volume": 6.0}, {"date": "2018-10-31", "close": 292317.0762, "volume": 12.0}, {"date": "2018-11-01", "close": 269007.3094, "volume": 3.0}, {"date": "2018-11-02", "close": 272427.2752, "volume": 2.0}, {"date": "2018-11-05", "close": 278997.2094, "volume": 1.0}, {"date": "2018-11-06", "close": 286197.1374, "volume": 2.0}, {"date": "2018-11-07", "close": 265497.3445, "volume": 1.0}, {"date": "2018-11-08", "close": 256497.4345, "volume": 2.0}, {"date": "2018-11-09", "close": 250197.4975, "volume": 1.0}, {"date": "2018-11-12", "close": 233997.6595, "volume": 1.0}, {"date": "2018-11-13", "close": 255597.4435, "volume": 1.0}, {"date": "2018-11-14", "close": 246417.5353, "volume": 2.0}, {"date": "2018-11-15", "close": 283677.1626, "volume": 13.0}, {"date": "2018-11-16", "close": 276567.2337, "volume": 2.0}, {"date": "2018-11-19", "close": 247587.5236, "volume": 1.0}, {"date": "2018-11-20", "close": 246237.5371, "volume": 1.0}, {"date": "2018-11-21", "close": 244077.5587, "volume": null}, {"date": "2018-11-23", "close": 241197.5875, "volume": null}, {"date": "2018-11-26", "close": 225267.7468, "volume": 2.0}, {"date": "2018-11-27", "close": 224097.7586, "volume": 1.0}, {"date": "2018-11-28", "close": 220497.7946, "volume": 1.0}, {"date": "2018-11-29", "close": 222747.7721, "volume": null}, {"date": "2018-11-30", "close": 215997.8396, "volume": null}, {"date": "2018-12-03", "close": 224997.7496, "volume": 1.0}, {"date": "2018-12-04", "close": 242997.5695, "volume": 2.0}, {"date": "2018-12-06", "close": 224997.7496, "volume": 1.0}, {"date": "2018-12-07", "close": 224997.7496, "volume": null}, {"date": "2018-12-10", "close": 224007.7595, "volume": null}, {"date": "2018-12-11", "close": 226167.7378, "volume": null}, {"date": "2018-12-12", "close": 215997.8396, "volume": 1.0}, {"date": "2018-12-13", "close": 222747.7721, "volume": null}, {"date": "2018-12-14", "close": 208617.9134, "volume": null}, {"date": "2018-12-17", "close": 199348.0061, "volume": 1.0}, {"date": "2018-12-18", "close": 179998.1996, "volume": 1.0}, {"date": "2018-12-19", "close": 178738.2122, "volume": null}, {"date": "2018-12-20", "close": 164698.3527, "volume": 1.0}, {"date": "2018-12-21", "close": 153628.4634, "volume": null}, {"date": "2018-12-24", "close": 151468.485, "volume": null}, {"date": "2018-12-26", "close": 154888.4508, "volume": null}, {"date": "2018-12-27", "close": 152998.4697, "volume": null}, {"date": "2018-12-28", "close": 155338.4463, "volume": null}, {"date": "2018-12-31", "close": 156958.4301, "volume": null}, {"date": "2019-01-02", "close": 165598.3437, "volume": 1.0}, {"date": "2019-01-03", "close": 170998.2897, "volume": null}, {"date": "2019-01-04", "close": 197998.0196, "volume": 1.0}, {"date": "2019-01-07", "close": 188998.1096, "volume": 1.0}, {"date": "2019-01-08", "close": 215997.8396, "volume": 1.0}, {"date": "2019-01-09", "close": 224997.7496, "volume": 1.0}, {"date": "2019-01-10", "close": 265947.34, "volume": 9.0}, {"date": "2019-01-11", "close": 208797.9116, "volume": 4.0}, {"date": "2019-01-14", "close": 211497.8846, "volume": 1.0}, {"date": "2019-01-15", "close": 205647.9431, "volume": 1.0}, {"date": "2019-01-16", "close": 202497.9746, "volume": 1.0}, {"date": "2019-01-17", "close": 202497.9746, "volume": 1.0}, {"date": "2019-01-18", "close": 211497.8846, "volume": 2.0}, {"date": "2019-01-22", "close": 206637.9332, "volume": 1.0}, {"date": "2019-01-23", "close": 202497.9746, "volume": null}, {"date": "2019-01-24", "close": 215997.8396, "volume": 6.0}, {"date": "2019-01-25", "close": 202497.9746, "volume": 2.0}, {"date": "2019-01-28", "close": 202677.9728, "volume": 1.0}, {"date": "2019-01-29", "close": 202857.971, "volume": null}, {"date": "2019-01-30", "close": 206547.9341, "volume": null}, {"date": "2019-01-31", "close": 206997.9296, "volume": 1.0}, {"date": "2019-02-01", "close": 233547.664, "volume": 3.0}, {"date": "2019-02-04", "close": 233499.9645, "volume": 2.0}, {"date": "2019-02-05", "close": 247947.52, "volume": 4.0}, {"date": "2019-02-06", "close": 250197.4975, "volume": 2.0}, {"date": "2019-02-07", "close": 236697.6325, "volume": 2.0}, {"date": "2019-02-08", "close": 234087.6586, "volume": 1.0}, {"date": "2019-02-11", "close": 251997.4795, "volume": 2.0}, {"date": "2019-02-12", "close": 275037.249, "volume": 4.0}, {"date": "2019-02-13", "close": 310496.8944, "volume": 9.0}, {"date": "2019-02-14", "close": 305636.943, "volume": 9.0}, {"date": "2019-02-15", "close": 292497.0744, "volume": 4.0}, {"date": "2019-02-19", "close": 272607.2734, "volume": 5.0}, {"date": "2019-02-20", "close": 286197.1374, "volume": 3.0}, {"date": "2019-02-21", "close": 287907.1203, "volume": 1.0}, {"date": "2019-02-22", "close": 299787.0015, "volume": 2.0}, {"date": "2019-02-25", "close": 287997.1194, "volume": 2.0}, {"date": "2019-02-26", "close": 296097.0384, "volume": 2.0}, {"date": "2019-02-27", "close": 296637.033, "volume": 5.0}, {"date": "2019-02-28", "close": 294297.0564, "volume": 2.0}, {"date": "2019-03-01", "close": 301496.9844, "volume": 2.0}, {"date": "2019-03-04", "close": 310496.8944, "volume": 5.0}, {"date": "2019-03-05", "close": 305996.9394, "volume": 2.0}, {"date": "2019-03-06", "close": 305996.9394, "volume": 4.0}, {"date": "2019-03-07", "close": 373406.2652, "volume": 16.0}, {"date": "2019-03-08", "close": 368816.3111, "volume": 5.0}, {"date": "2019-03-11", "close": 350996.4893, "volume": 3.0}, {"date": "2019-03-12", "close": 335066.6486, "volume": 4.0}, {"date": "2019-03-13", "close": 346136.5379, "volume": 3.0}, {"date": "2019-03-14", "close": 355496.4443, "volume": 3.0}, {"date": "2019-03-15", "close": 359096.4083, "volume": 5.0}, {"date": "2019-03-18", "close": 395096.0482, "volume": 11.0}, {"date": "2019-03-19", "close": 420295.7962, "volume": 11.0}, {"date": "2019-03-20", "close": 413995.8592, "volume": 6.0}, {"date": "2019-03-21", "close": 369896.3003, "volume": 6.0}, {"date": "2019-03-22", "close": 386996.1292, "volume": 4.0}, {"date": "2019-03-25", "close": 386996.1292, "volume": 3.0}, {"date": "2019-03-26", "close": 323906.7603, "volume": 10.0}, {"date": "2019-03-27", "close": 296997.0294, "volume": 5.0}, {"date": "2019-03-28", "close": 283497.1644, "volume": 5.0}, {"date": "2019-03-29", "close": 301496.9844, "volume": 3.0}, {"date": "2019-04-01", "close": 300146.9979, "volume": 2.0}, {"date": "2019-04-02", "close": 290517.0942, "volume": 2.0}, {"date": "2019-04-03", "close": 299697.0024, "volume": 4.0}, {"date": "2019-04-04", "close": 316886.8305, "volume": 8.0}, {"date": "2019-04-05", "close": 314996.8494, "volume": 3.0}, {"date": "2019-04-08", "close": 305546.9439, "volume": 3.0}, {"date": "2019-04-09", "close": 299697.0024, "volume": 2.0}, {"date": "2019-04-10", "close": 330296.6963, "volume": 4.0}, {"date": "2019-04-11", "close": 319316.8062, "volume": 3.0}, {"date": "2019-04-12", "close": 311846.8809, "volume": 1.0}, {"date": "2019-04-15", "close": 327506.7242, "volume": 2.0}, {"date": "2019-04-16", "close": 323546.7639, "volume": 1.0}, {"date": "2019-04-17", "close": 323096.7684, "volume": 1.0}, {"date": "2019-04-18", "close": 318596.8134, "volume": 1.0}, {"date": "2019-04-22", "close": 314906.8503, "volume": 1.0}, {"date": "2019-04-23", "close": 311396.8854, "volume": 1.0}, {"date": "2019-04-24", "close": 296997.0294, "volume": 1.0}, {"date": "2019-04-25", "close": 294927.0501, "volume": 1.0}, {"date": "2019-04-26", "close": 292497.0744, "volume": 1.0}, {"date": "2019-04-29", "close": 287547.1239, "volume": 1.0}, {"date": "2019-04-30", "close": 304196.9574, "volume": 2.0}, {"date": "2019-05-01", "close": 304196.9574, "volume": 1.0}, {"date": "2019-05-02", "close": 297897.0204, "volume": 1.0}, {"date": "2019-05-03", "close": 308696.9124, "volume": 2.0}, {"date": "2019-05-06", "close": 335696.6423, "volume": 4.0}, {"date": "2019-05-07", "close": 335246.6468, "volume": 3.0}, {"date": "2019-05-08", "close": 324086.7585, "volume": 1.0}, {"date": "2019-05-09", "close": 315948.1399, "volume": 2.0}, {"date": "2019-05-10", "close": 307976.9196, "volume": 2.0}, {"date": "2019-05-13", "close": 305996.9394, "volume": 2.0}, {"date": "2019-05-14", "close": 284487.1545, "volume": 3.0}, {"date": "2019-05-15", "close": 281337.186, "volume": 2.0}, {"date": "2019-05-16", "close": 262797.3715, "volume": 3.0}, {"date": "2019-05-17", "close": 254157.4579, "volume": 2.0}, {"date": "2019-05-20", "close": 257037.4291, "volume": 1.0}, {"date": "2019-05-21", "close": 274407.2554, "volume": 3.0}, {"date": "2019-05-22", "close": 278097.2184, "volume": 1.0}, {"date": "2019-05-23", "close": 257397.4255, "volume": 1.0}, {"date": "2019-05-24", "close": 268449.3149, "volume": 1.0}, {"date": "2019-05-28", "close": 277917.2202, "volume": 2.0}, {"date": "2019-05-29", "close": 262779.3717, "volume": 1.0}, {"date": "2019-05-30", "close": 276747.2319, "volume": 3.0}, {"date": "2019-05-31", "close": 278997.2094, "volume": 45.0}, {"date": "2019-06-03", "close": 280347.1959, "volume": 6.0}, {"date": "2019-06-04", "close": 277197.2274, "volume": 4.0}, {"date": "2019-06-05", "close": 316796.8314, "volume": 13.0}, {"date": "2019-06-06", "close": 305096.9484, "volume": 4.0}, {"date": "2019-06-07", "close": 294297.0564, "volume": 3.0}, {"date": "2019-06-10", "close": 298797.0114, "volume": 3.0}, {"date": "2019-06-11", "close": 283497.1644, "volume": 2.0}, {"date": "2019-06-12", "close": 280977.1896, "volume": 2.0}, {"date": "2019-06-13", "close": 274192.1575, "volume": 2.0}, {"date": "2019-06-14", "close": 292497.0744, "volume": 7.0}, {"date": "2019-06-17", "close": 331376.6855, "volume": 14.0}, {"date": "2019-06-18", "close": 310496.8944, "volume": 4.0}, {"date": "2019-06-19", "close": 313016.8692, "volume": 3.0}, {"date": "2019-06-20", "close": 307526.9241, "volume": 1.0}, {"date": "2019-06-21", "close": 314996.8494, "volume": 3.0}, {"date": "2019-06-24", "close": 314996.8494, "volume": 4.0}, {"date": "2019-06-25", "close": 303746.9619, "volume": 2.0}, {"date": "2019-06-26", "close": 315910.3402, "volume": 3.0}, {"date": "2019-06-27", "close": 308336.916, "volume": 1.0}, {"date": "2019-06-28", "close": 315086.8485, "volume": 1.0}, {"date": "2019-07-01", "close": 314996.8494, "volume": 2.0}, {"date": "2019-07-02", "close": 306401.9353, "volume": 1.0}, {"date": "2019-07-03", "close": 314996.8494, "volume": 3.0}, {"date": "2019-07-05", "close": 323546.7639, "volume": 2.0}, {"date": "2019-07-08", "close": 317696.8224, "volume": 2.0}, {"date": "2019-07-09", "close": 330296.6963, "volume": 17.0}, {"date": "2019-07-10", "close": 329306.7062, "volume": 5.0}, {"date": "2019-07-11", "close": 322466.7747, "volume": 3.0}, {"date": "2019-07-12", "close": 315716.8422, "volume": 2.0}, {"date": "2019-07-15", "close": 322826.7711, "volume": 2.0}, {"date": "2019-07-16", "close": 318732.712, "volume": 2.0}, {"date": "2019-07-17", "close": 323006.7693, "volume": 3.0}, {"date": "2019-07-18", "close": 319496.8044, "volume": 2.0}, {"date": "2019-07-19", "close": 314096.8584, "volume": 1.0}, {"date": "2019-07-22", "close": 310406.8953, "volume": 1.0}, {"date": "2019-07-23", "close": 296907.0303, "volume": 5.0}, {"date": "2019-07-24", "close": 291507.0843, "volume": 2.0}, {"date": "2019-07-25", "close": 286017.1392, "volume": 1.0}, {"date": "2019-07-26", "close": 279537.204, "volume": 1.0}, {"date": "2019-07-29", "close": 271887.2806, "volume": 1.0}, {"date": "2019-07-30", "close": 271797.2815, "volume": 1.0}, {"date": "2019-07-31", "close": 260817.3913, "volume": 1.0}, {"date": "2019-08-01", "close": 264237.3571, "volume": 1.0}, {"date": "2019-08-02", "close": 259017.4093, "volume": 1.0}, {"date": "2019-08-05", "close": 256497.4345, "volume": 1.0}, {"date": "2019-08-06", "close": 253887.4606, "volume": 1.0}, {"date": "2019-08-07", "close": 249027.5092, "volume": 2.0}, {"date": "2019-08-08", "close": 251997.4795, "volume": 1.0}, {"date": "2019-08-09", "close": 270496.7945, "volume": 1.0}, {"date": "2019-08-12", "close": 291057.0888, "volume": 2.0}, {"date": "2019-08-13", "close": 296997.0294, "volume": 2.0}, {"date": "2019-08-14", "close": 247047.529, "volume": 3.0}, {"date": "2019-08-15", "close": 234537.6541, "volume": 1.0}, {"date": "2019-08-16", "close": 242637.5731, "volume": 1.0}, {"date": "2019-08-19", "close": 233097.6685, "volume": 1.0}, {"date": "2019-08-20", "close": 226977.7297, "volume": 1.0}, {"date": "2019-08-21", "close": 232287.6766, "volume": 1.0}, {"date": "2019-08-22", "close": 225447.745, "volume": 1.0}, {"date": "2019-08-23", "close": 218967.8099, "volume": 1.0}, {"date": "2019-08-26", "close": 200337.9962, "volume": 2.0}, {"date": "2019-08-27", "close": 181303.1866, "volume": 2.0}, {"date": "2019-08-28", "close": 171178.2879, "volume": 1.0}, {"date": "2019-08-29", "close": 171718.2825, "volume": 1.0}, {"date": "2019-08-30", "close": 192148.0781, "volume": 1.0}, {"date": "2019-09-03", "close": 179163.008, "volume": 1.0}, {"date": "2019-09-04", "close": 181798.1816, "volume": null}, {"date": "2019-09-05", "close": 181888.1807, "volume": null}, {"date": "2019-09-06", "close": 212397.8756, "volume": 2.0}, {"date": "2019-09-09", "close": 203248.5671, "volume": 1.0}, {"date": "2019-09-10", "close": 224997.7496, "volume": 3.0}, {"date": "2019-09-11", "close": 230667.6928, "volume": 1.0}, {"date": "2019-09-12", "close": 232305.6765, "volume": 1.0}, {"date": "2019-09-13", "close": 260637.3931, "volume": 2.0}, {"date": "2019-09-16", "close": 255597.4435, "volume": 1.0}, {"date": "2019-09-17", "close": 242997.5695, "volume": 1.0}, {"date": "2019-09-18", "close": 228417.7153, "volume": 1.0}, {"date": "2019-09-19", "close": 227758.9219, "volume": null}, {"date": "2019-09-20", "close": 197908.0205, "volume": 6.0}, {"date": "2019-09-23", "close": 180898.1906, "volume": 4.0}, {"date": "2019-09-24", "close": 156328.4364, "volume": 3.0}, {"date": "2019-09-25", "close": 135178.6479, "volume": 11.0}, {"date": "2019-09-26", "close": 177658.223, "volume": 11.0}, {"date": "2019-09-27", "close": 158398.4157, "volume": 4.0}, {"date": "2019-09-30", "close": 153178.4679, "volume": 2.0}, {"date": "2019-10-01", "close": 155608.4436, "volume": 2.0}, {"date": "2019-10-02", "close": 147958.5201, "volume": 2.0}, {"date": "2019-10-03", "close": 138598.6137, "volume": 2.0}, {"date": "2019-10-04", "close": 143998.5597, "volume": 3.0}, {"date": "2019-10-07", "close": 136798.6317, "volume": 1.0}, {"date": "2019-10-08", "close": 138688.6128, "volume": 2.0}, {"date": "2019-10-09", "close": 135808.6416, "volume": 1.0}, {"date": "2019-10-10", "close": 131488.6848, "volume": 1.0}, {"date": "2019-10-11", "close": 127888.7208, "volume": 1.0}, {"date": "2019-10-14", "close": 120868.7911, "volume": 2.0}, {"date": "2019-10-15", "close": 115387.8459, "volume": 1.0}, {"date": "2019-10-16", "close": 129598.7037, "volume": 2.0}, {"date": "2019-10-17", "close": 127798.7217, "volume": 1.0}, {"date": "2019-10-18", "close": 128158.7181, "volume": 2.0}, {"date": "2019-10-21", "close": 135898.6407, "volume": 1.0}, {"date": "2019-10-22", "close": 130138.6983, "volume": 1.0}, {"date": "2019-10-23", "close": 129418.7055, "volume": 1.0}, {"date": "2019-10-24", "close": 126898.7307, "volume": 1.0}, {"date": "2019-10-25", "close": 123388.7659, "volume": null}, {"date": "2019-10-28", "close": 123028.7695, "volume": 1.0}, {"date": "2019-10-29", "close": 121498.7848, "volume": 1.0}, {"date": "2019-10-30", "close": 116998.8298, "volume": null}, {"date": "2019-10-31", "close": 116638.8334, "volume": 1.0}, {"date": "2019-11-01", "close": 125817.8416, "volume": 2.0}, {"date": "2019-11-04", "close": 124648.7533, "volume": 1.0}, {"date": "2019-11-05", "close": 141478.5849, "volume": 3.0}, {"date": "2019-11-06", "close": 144988.5498, "volume": 2.0}, {"date": "2019-11-07", "close": 128698.7127, "volume": 1.0}, {"date": "2019-11-08", "close": 119788.8019, "volume": 2.0}, {"date": "2019-11-11", "close": 125098.7487, "volume": 1.0}, {"date": "2019-11-12", "close": 121273.787, "volume": 1.0}, {"date": "2019-11-13", "close": 114298.8568, "volume": 1.0}, {"date": "2019-11-14", "close": 112048.8793, "volume": 1.0}, {"date": "2019-11-15", "close": 107998.9198, "volume": 1.0}, {"date": "2019-11-18", "close": 107098.9288, "volume": 1.0}, {"date": "2019-11-19", "close": 109798.9018, "volume": 2.0}, {"date": "2019-11-20", "close": 103948.9603, "volume": 1.0}, {"date": "2019-11-21", "close": 103048.9693, "volume": 1.0}, {"date": "2019-11-22", "close": 98099.0188, "volume": 1.0}, {"date": "2019-11-25", "close": 83738.7624, "volume": 8.0}, {"date": "2019-11-26", "close": 78479.215, "volume": 10.0}, {"date": "2019-11-27", "close": 78119.2186, "volume": 20.0}, {"date": "2019-11-29", "close": 76319.2366, "volume": 3.0}, {"date": "2019-12-02", "close": 82439.1754, "volume": 11.0}, {"date": "2019-12-03", "close": 82079.179, "volume": 2.0}, {"date": "2019-12-04", "close": 81719.1826, "volume": 2.0}, {"date": "2019-12-05", "close": 79199.2078, "volume": 1.0}, {"date": "2019-12-06", "close": 79199.2078, "volume": 2.0}, {"date": "2019-12-09", "close": 82079.179, "volume": 2.0}, {"date": "2019-12-10", "close": 76319.2366, "volume": 5.0}, {"date": "2019-12-11", "close": 74882.851, "volume": 1.0}, {"date": "2019-12-12", "close": 71279.2871, "volume": 3.0}, {"date": "2019-12-13", "close": 70919.2907, "volume": 3.0}, {"date": "2019-12-16", "close": 76322.8366, "volume": 4.0}, {"date": "2019-12-17", "close": 77759.2222, "volume": 2.0}, {"date": "2019-12-18", "close": 81510.3847, "volume": 3.0}, {"date": "2019-12-19", "close": 79559.2042, "volume": 1.0}, {"date": "2019-12-20", "close": 77906.8208, "volume": 2.0}, {"date": "2019-12-23", "close": 77759.2222, "volume": 1.0}, {"date": "2019-12-24", "close": 82799.1718, "volume": 3.0}, {"date": "2019-12-26", "close": 80639.1934, "volume": 1.0}, {"date": "2019-12-27", "close": 86399.1358, "volume": 12.0}, {"date": "2019-12-30", "close": 84959.1502, "volume": 3.0}, {"date": "2019-12-31", "close": 81359.1862, "volume": 1.0}, {"date": "2020-01-02", "close": 86759.1322, "volume": 3.0}, {"date": "2020-01-03", "close": 87479.125, "volume": 1.0}, {"date": "2020-01-06", "close": 93599.0638, "volume": 6.0}, {"date": "2020-01-07", "close": 93959.0602, "volume": 6.0}, {"date": "2020-01-08", "close": 90305.0968, "volume": 1.0}, {"date": "2020-01-09", "close": 89819.1016, "volume": 1.0}, {"date": "2020-01-10", "close": 88461.9152, "volume": 1.0}, {"date": "2020-01-13", "close": 66599.3339, "volume": 24.0}, {"date": "2020-01-14", "close": 60479.3951, "volume": 6.0}, {"date": "2020-01-15", "close": 63719.3627, "volume": 4.0}, {"date": "2020-01-16", "close": 63359.3663, "volume": 2.0}, {"date": "2020-01-17", "close": 57239.4275, "volume": 5.0}, {"date": "2020-01-21", "close": 50399.4959, "volume": 6.0}, {"date": "2020-01-22", "close": 52199.4779, "volume": 4.0}, {"date": "2020-01-23", "close": 53639.4635, "volume": 5.0}, {"date": "2020-01-24", "close": 51483.0851, "volume": 1.0}, {"date": "2020-01-27", "close": 51839.4815, "volume": 2.0}, {"date": "2020-01-28", "close": 52199.4779, "volume": 1.0}, {"date": "2020-01-29", "close": 51119.4887, "volume": 1.0}, {"date": "2020-01-30", "close": 50759.4923, "volume": 1.0}, {"date": "2020-01-31", "close": 47159.5283, "volume": 1.0}, {"date": "2020-02-03", "close": 44999.5499, "volume": 1.0}, {"date": "2020-02-04", "close": 46799.5319, "volume": 5.0}, {"date": "2020-02-05", "close": 47519.5247, "volume": 1.0}, {"date": "2020-02-06", "close": 49679.5031, "volume": 1.0}, {"date": "2020-02-07", "close": 47879.5211, "volume": null}, {"date": "2020-02-10", "close": 48239.5175, "volume": 1.0}, {"date": "2020-02-11", "close": 48927.1106, "volume": 1.0}, {"date": "2020-02-12", "close": 50399.4959, "volume": null}, {"date": "2020-02-13", "close": 47879.5211, "volume": null}, {"date": "2020-02-14", "close": 47879.5211, "volume": null}, {"date": "2020-02-18", "close": 47159.5283, "volume": null}, {"date": "2020-02-19", "close": 45719.5427, "volume": 1.0}, {"date": "2020-02-20", "close": 46799.5319, "volume": 1.0}, {"date": "2020-02-21", "close": 46439.5355, "volume": null}, {"date": "2020-02-24", "close": 46439.5355, "volume": null}, {"date": "2020-02-25", "close": 44135.5586, "volume": 1.0}, {"date": "2020-02-26", "close": 45359.5463, "volume": 1.0}, {"date": "2020-02-27", "close": 42119.5787, "volume": 2.0}, {"date": "2020-02-28", "close": 41305.9869, "volume": 2.0}, {"date": "2020-03-02", "close": 41050.3894, "volume": null}, {"date": "2020-03-03", "close": 40319.5967, "volume": 1.0}, {"date": "2020-03-04", "close": 41442.7855, "volume": null}, {"date": "2020-03-05", "close": 39599.6039, "volume": 1.0}, {"date": "2020-03-06", "close": 40319.5967, "volume": 1.0}, {"date": "2020-03-09", "close": 37079.6291, "volume": 1.0}, {"date": "2020-03-10", "close": 33479.6651, "volume": 1.0}, {"date": "2020-03-11", "close": 37799.6219, "volume": 1.0}, {"date": "2020-03-12", "close": 33155.6324, "volume": null}, {"date": "2020-03-13", "close": 32399.6759, "volume": 1.0}, {"date": "2020-03-16", "close": 31501.4849, "volume": 1.0}, {"date": "2020-03-17", "close": 28454.1154, "volume": 2.0}, {"date": "2020-03-18", "close": 23759.7624, "volume": 1.0}, {"date": "2020-03-19", "close": 23560.4323, "volume": 2.0}, {"date": "2020-03-20", "close": 28439.7155, "volume": 1.0}, {"date": "2020-03-23", "close": 27539.7245, "volume": null}, {"date": "2020-03-24", "close": 30732.5686, "volume": 1.0}, {"date": "2020-03-25", "close": 31679.6831, "volume": 1.0}, {"date": "2020-03-26", "close": 31114.4888, "volume": 1.0}, {"date": "2020-03-27", "close": 29519.7047, "volume": 1.0}, {"date": "2020-03-30", "close": 36096.839, "volume": 5.0}, {"date": "2020-03-31", "close": 34559.6543, "volume": 3.0}, {"date": "2020-04-01", "close": 30056.0994, "volume": 1.0}, {"date": "2020-04-02", "close": 26999.7299, "volume": 1.0}, {"date": "2020-04-03", "close": 26996.13, "volume": null}, {"date": "2020-04-06", "close": 27690.923, "volume": 1.0}, {"date": "2020-04-07", "close": 28590.914, "volume": null}, {"date": "2020-04-08", "close": 29735.7026, "volume": null}, {"date": "2020-04-09", "close": 29951.7004, "volume": 3.0}, {"date": "2020-04-13", "close": 33839.6615, "volume": 4.0}, {"date": "2020-04-14", "close": 34275.2572, "volume": 2.0}, {"date": "2020-04-15", "close": 35207.6478, "volume": 1.0}, {"date": "2020-04-16", "close": 32504.0749, "volume": null}, {"date": "2020-04-17", "close": 34923.2507, "volume": 1.0}, {"date": "2020-04-20", "close": 40319.5967, "volume": 20.0}, {"date": "2020-04-21", "close": 35279.6471, "volume": 2.0}, {"date": "2020-04-22", "close": 34203.2579, "volume": 1.0}, {"date": "2020-04-23", "close": 33479.6651, "volume": 2.0}, {"date": "2020-04-24", "close": 34552.4544, "volume": 1.0}, {"date": "2020-04-27", "close": 34786.4521, "volume": 1.0}, {"date": "2020-04-28", "close": 34199.6579, "volume": 1.0}, {"date": "2020-04-29", "close": 34199.6579, "volume": 1.0}, {"date": "2020-04-30", "close": 32756.0724, "volume": null}, {"date": "2020-05-01", "close": 33476.0652, "volume": 1.0}, {"date": "2020-05-04", "close": 37079.6291, "volume": 5.0}, {"date": "2020-05-05", "close": 53999.4599, "volume": 29.0}, {"date": "2020-05-06", "close": 46439.5355, "volume": 12.0}, {"date": "2020-05-07", "close": 39599.6039, "volume": 7.0}, {"date": "2020-05-08", "close": 43199.5679, "volume": 4.0}, {"date": "2020-05-11", "close": 43199.5679, "volume": 4.0}, {"date": "2020-05-12", "close": 38879.6111, "volume": 2.0}, {"date": "2020-05-13", "close": 36359.6363, "volume": 2.0}, {"date": "2020-05-14", "close": 36719.6327, "volume": 1.0}, {"date": "2020-05-15", "close": 40679.5931, "volume": 2.0}, {"date": "2020-05-18", "close": 39959.6003, "volume": 3.0}, {"date": "2020-05-19", "close": 39239.6075, "volume": 3.0}, {"date": "2020-05-20", "close": 39599.6039, "volume": 1.0}, {"date": "2020-05-21", "close": 43199.5679, "volume": 11.0}, {"date": "2020-05-22", "close": 49319.5067, "volume": 6.0}, {"date": "2020-05-26", "close": 53639.4635, "volume": 5.0}, {"date": "2020-05-27", "close": 53279.4671, "volume": 6.0}, {"date": "2020-05-28", "close": 50039.4995, "volume": 3.0}, {"date": "2020-05-29", "close": 47519.5247, "volume": 1.0}, {"date": "2020-06-01", "close": 48239.5175, "volume": 1.0}, {"date": "2020-06-02", "close": 103318.9666, "volume": 2174.0}, {"date": "2020-06-03", "close": 82799.1718, "volume": 87.0}, {"date": "2020-06-04", "close": 69839.3015, "volume": 28.0}, {"date": "2020-06-05", "close": 67319.3267, "volume": 11.0}, {"date": "2020-06-08", "close": 64439.3555, "volume": 17.0}, {"date": "2020-06-09", "close": 73799.2619, "volume": 61.0}, {"date": "2020-06-10", "close": 67319.3267, "volume": 59.0}, {"date": "2020-06-11", "close": 60119.3987, "volume": 15.0}, {"date": "2020-06-12", "close": 63719.3627, "volume": 14.0}, {"date": "2020-06-15", "close": 63359.3663, "volume": 9.0}, {"date": "2020-06-16", "close": 62999.3699, "volume": 8.0}, {"date": "2020-06-17", "close": 62999.3699, "volume": 13.0}, {"date": "2020-06-18", "close": 65519.3447, "volume": 11.0}, {"date": "2020-06-19", "close": 62639.3735, "volume": 5.0}, {"date": "2020-06-22", "close": 62639.3735, "volume": 5.0}, {"date": "2020-06-23", "close": 63359.3663, "volume": 15.0}, {"date": "2020-06-24", "close": 59759.4023, "volume": 12.0}, {"date": "2020-06-25", "close": 59399.4059, "volume": 4.0}, {"date": "2020-06-26", "close": 56159.4383, "volume": 4.0}, {"date": "2020-06-29", "close": 55799.4419, "volume": 2.0}, {"date": "2020-06-30", "close": 55799.4419, "volume": 2.0}, {"date": "2020-07-01", "close": 62999.3699, "volume": 110.0}, {"date": "2020-07-02", "close": 56159.4383, "volume": 14.0}, {"date": "2020-07-06", "close": 63730.1626, "volume": 63.0}, {"date": "2020-07-07", "close": 65159.3483, "volume": 13.0}, {"date": "2020-07-08", "close": 71999.2799, "volume": 47.0}, {"date": "2020-07-09", "close": 71279.2871, "volume": 14.0}, {"date": "2020-07-10", "close": 71639.2835, "volume": 6.0}, {"date": "2020-07-13", "close": 62639.3735, "volume": 11.0}, {"date": "2020-07-14", "close": 63359.3663, "volume": 4.0}, {"date": "2020-07-15", "close": 65159.3483, "volume": 6.0}, {"date": "2020-07-16", "close": 65879.3411, "volume": 4.0}, {"date": "2020-07-17", "close": 66239.3375, "volume": 5.0}, {"date": "2020-07-20", "close": 68039.3195, "volume": 6.0}, {"date": "2020-07-21", "close": 69479.3051, "volume": 11.0}, {"date": "2020-07-22", "close": 67679.3231, "volume": 4.0}, {"date": "2020-07-23", "close": 65519.3447, "volume": 5.0}, {"date": "2020-07-24", "close": 65159.3483, "volume": 6.0}, {"date": "2020-07-27", "close": 64079.3591, "volume": 11.0}, {"date": "2020-07-28", "close": 64439.3555, "volume": 6.0}, {"date": "2020-07-29", "close": 67679.3231, "volume": 107.0}, {"date": "2020-07-30", "close": 66239.3375, "volume": 12.0}, {"date": "2020-07-31", "close": 66599.3339, "volume": 4.0}, {"date": "2020-08-03", "close": 67319.3267, "volume": 8.0}, {"date": "2020-08-04", "close": 66959.3303, "volume": 54.0}, {"date": "2020-08-05", "close": 68759.3123, "volume": 14.0}, {"date": "2020-08-06", "close": 66599.3339, "volume": 8.0}, {"date": "2020-08-07", "close": 66599.3339, "volume": 5.0}, {"date": "2020-08-10", "close": 68399.3159, "volume": 7.0}, {"date": "2020-08-11", "close": 67319.3267, "volume": 5.0}, {"date": "2020-08-12", "close": 66239.3375, "volume": 47.0}, {"date": "2020-08-13", "close": 66599.3339, "volume": 8.0}, {"date": "2020-08-14", "close": 63719.3627, "volume": 12.0}, {"date": "2020-08-17", "close": 58319.4167, "volume": 16.0}, {"date": "2020-08-18", "close": 60479.3951, "volume": 4.0}, {"date": "2020-08-19", "close": 57959.4203, "volume": 4.0}, {"date": "2020-08-20", "close": 55799.4419, "volume": 5.0}, {"date": "2020-08-21", "close": 54719.4527, "volume": 7.0}, {"date": "2020-08-24", "close": 51119.4887, "volume": 8.0}, {"date": "2020-08-25", "close": 52199.4779, "volume": 4.0}, {"date": "2020-08-26", "close": 50399.4959, "volume": 2.0}, {"date": "2020-08-27", "close": 47879.5211, "volume": 4.0}, {"date": "2020-08-28", "close": 49319.5067, "volume": 2.0}, {"date": "2020-08-31", "close": 45723.1427, "volume": 6.0}, {"date": "2020-09-01", "close": 42119.5787, "volume": 6.0}, {"date": "2020-09-02", "close": 43199.5679, "volume": 2.0}, {"date": "2020-09-03", "close": 41579.5841, "volume": 3.0}, {"date": "2020-09-04", "close": 40337.5965, "volume": 5.0}, {"date": "2020-09-08", "close": 39340.4065, "volume": 1.0}, {"date": "2020-09-09", "close": 40672.3932, "volume": 2.0}, {"date": "2020-09-10", "close": 41039.5895, "volume": 3.0}, {"date": "2020-09-11", "close": 40679.5931, "volume": 2.0}, {"date": "2020-09-14", "close": 39959.6003, "volume": 1.0}, {"date": "2020-09-15", "close": 41039.5895, "volume": 2.0}, {"date": "2020-09-16", "close": 44279.5571, "volume": 13.0}, {"date": "2020-09-17", "close": 42479.5751, "volume": 4.0}, {"date": "2020-09-18", "close": 41039.5895, "volume": 3.0}, {"date": "2020-09-21", "close": 39239.6075, "volume": 4.0}, {"date": "2020-09-22", "close": 39239.6075, "volume": 6.0}, {"date": "2020-09-23", "close": 39599.6039, "volume": 2.0}, {"date": "2020-09-24", "close": 37439.6255, "volume": 6.0}, {"date": "2020-09-25", "close": 38519.6147, "volume": 1.0}, {"date": "2020-09-28", "close": 39959.6003, "volume": 2.0}, {"date": "2020-09-29", "close": 40679.5931, "volume": 2.0}, {"date": "2020-09-30", "close": 49679.5031, "volume": 137.0}, {"date": "2020-10-01", "close": 47519.5247, "volume": 99.0}, {"date": "2020-10-02", "close": 47159.5283, "volume": 12.0}, {"date": "2020-10-05", "close": 43919.5607, "volume": 10.0}, {"date": "2020-10-06", "close": 42839.5715, "volume": 8.0}, {"date": "2020-10-07", "close": 46799.5319, "volume": 9.0}, {"date": "2020-10-08", "close": 48599.5139, "volume": 7.0}, {"date": "2020-10-09", "close": 48599.5139, "volume": 9.0}, {"date": "2020-10-12", "close": 47159.5283, "volume": 4.0}, {"date": "2020-10-13", "close": 46799.5319, "volume": 3.0}, {"date": "2020-10-14", "close": 46799.5319, "volume": 2.0}, {"date": "2020-10-15", "close": 47879.5211, "volume": 5.0}, {"date": "2020-10-16", "close": 53279.4671, "volume": 27.0}, {"date": "2020-10-19", "close": 53279.4671, "volume": 26.0}, {"date": "2020-10-20", "close": 51839.4815, "volume": 82.0}, {"date": "2020-10-21", "close": 51119.4887, "volume": 12.0}, {"date": "2020-10-22", "close": 50759.4923, "volume": 21.0}, {"date": "2020-10-23", "close": 50759.4923, "volume": 18.0}, {"date": "2020-10-26", "close": 46079.5391, "volume": 14.0}, {"date": "2020-10-27", "close": 46439.5355, "volume": 7.0}, {"date": "2020-10-28", "close": 44639.5535, "volume": 7.0}, {"date": "2020-10-29", "close": 45719.5427, "volume": 5.0}, {"date": "2020-10-30", "close": 42119.5787, "volume": 7.0}, {"date": "2020-11-02", "close": 43199.5679, "volume": 19.0}, {"date": "2020-11-03", "close": 43919.5607, "volume": 3.0}, {"date": "2020-11-04", "close": 42299.5769, "volume": 4.0}, {"date": "2020-11-05", "close": 48239.5175, "volume": 30.0}, {"date": "2020-11-06", "close": 46439.5355, "volume": 50.0}, {"date": "2020-11-09", "close": 52919.4707, "volume": 90.0}, {"date": "2020-11-10", "close": 49319.5067, "volume": 41.0}, {"date": "2020-11-11", "close": 48959.5103, "volume": 17.0}, {"date": "2020-11-12", "close": 48599.5139, "volume": 65.0}, {"date": "2020-11-13", "close": 48599.5139, "volume": 9.0}, {"date": "2020-11-16", "close": 44999.5499, "volume": 16.0}, {"date": "2020-11-17", "close": 45359.5463, "volume": 9.0}, {"date": "2020-11-18", "close": 44279.5571, "volume": 15.0}, {"date": "2020-11-19", "close": 46079.5391, "volume": 5.0}, {"date": "2020-11-20", "close": 45359.5463, "volume": 8.0}, {"date": "2020-11-23", "close": 50039.4995, "volume": 23.0}, {"date": "2020-11-24", "close": 48599.5139, "volume": 9.0}, {"date": "2020-11-25", "close": 50759.4923, "volume": 14.0}, {"date": "2020-11-27", "close": 52199.4779, "volume": 67.0}, {"date": "2020-11-30", "close": 57239.4275, "volume": 99.0}, {"date": "2020-12-01", "close": 51839.4815, "volume": 21.0}, {"date": "2020-12-02", "close": 63359.3663, "volume": 92.0}, {"date": "2020-12-03", "close": 59759.4023, "volume": 45.0}, {"date": "2020-12-04", "close": 56519.4347, "volume": 27.0}, {"date": "2020-12-07", "close": 57599.4239, "volume": 12.0}, {"date": "2020-12-08", "close": 59759.4023, "volume": 12.0}, {"date": "2020-12-09", "close": 56321.4367, "volume": 15.0}, {"date": "2020-12-10", "close": 57239.4275, "volume": 5.0}, {"date": "2020-12-11", "close": 57239.4275, "volume": 5.0}, {"date": "2020-12-14", "close": 57239.4275, "volume": 11.0}, {"date": "2020-12-15", "close": 60119.3987, "volume": 11.0}, {"date": "2020-12-16", "close": 60479.3951, "volume": 16.0}, {"date": "2020-12-17", "close": 60119.3987, "volume": 10.0}, {"date": "2020-12-18", "close": 64439.3555, "volume": 35.0}, {"date": "2020-12-21", "close": 65519.3447, "volume": 16.0}, {"date": "2020-12-22", "close": 64079.3591, "volume": 10.0}, {"date": "2020-12-23", "close": 56519.4347, "volume": 76.0}, {"date": "2020-12-24", "close": 60839.3915, "volume": 29.0}, {"date": "2020-12-28", "close": 133198.6677, "volume": 832.0}, {"date": "2020-12-29", "close": 61199.3879, "volume": 337.0}, {"date": "2020-12-30", "close": 53279.4671, "volume": 113.0}, {"date": "2020-12-31", "close": 38339.6165, "volume": 80.0}, {"date": "2021-01-04", "close": 35819.6417, "volume": 71.0}, {"date": "2021-01-05", "close": 35099.6489, "volume": 36.0}, {"date": "2021-01-06", "close": 35459.6453, "volume": 145.0}, {"date": "2021-01-07", "close": 43109.5688, "volume": 738.0}, {"date": "2021-01-08", "close": 40859.5913, "volume": 263.0}, {"date": "2021-01-11", "close": 43829.5616, "volume": 131.0}, {"date": "2021-01-12", "close": 37979.6201, "volume": 290.0}, {"date": "2021-01-13", "close": 37889.621, "volume": 126.0}, {"date": "2021-01-14", "close": 37529.6246, "volume": 89.0}, {"date": "2021-01-15", "close": 35639.6435, "volume": 122.0}, {"date": "2021-01-19", "close": 36359.6363, "volume": 89.0}, {"date": "2021-01-20", "close": 36449.6354, "volume": 79.0}, {"date": "2021-01-21", "close": 35909.6408, "volume": 95.0}, {"date": "2021-01-22", "close": 35459.6453, "volume": 58.0}, {"date": "2021-01-25", "close": 36179.6381, "volume": 125.0}, {"date": "2021-01-26", "close": 38699.6129, "volume": 263.0}, {"date": "2021-01-27", "close": 34469.6552, "volume": 153.0}, {"date": "2021-01-28", "close": 34289.657, "volume": 95.0}, {"date": "2021-01-29", "close": 33299.6669, "volume": 103.0}, {"date": "2021-02-01", "close": 34919.6507, "volume": 227.0}, {"date": "2021-02-02", "close": 38069.6192, "volume": 453.0}, {"date": "2021-02-03", "close": 38519.6147, "volume": 683.0}, {"date": "2021-02-04", "close": 36989.63, "volume": 210.0}, {"date": "2021-02-05", "close": 38429.6156, "volume": 330.0}, {"date": "2021-02-08", "close": 40049.5994, "volume": 354.0}, {"date": "2021-02-09", "close": 38609.6138, "volume": 646.0}, {"date": "2021-02-10", "close": 44099.5589, "volume": 1138.0}, {"date": "2021-02-11", "close": 43829.5616, "volume": 861.0}, {"date": "2021-02-12", "close": 41579.5841, "volume": 240.0}, {"date": "2021-02-16", "close": 43199.5679, "volume": 342.0}, {"date": "2021-02-17", "close": 40589.594, "volume": 216.0}, {"date": "2021-02-18", "close": 42299.5769, "volume": 386.0}, {"date": "2021-02-19", "close": 39329.6066, "volume": 186.0}, {"date": "2021-02-22", "close": 37169.6282, "volume": 174.0}, {"date": "2021-02-23", "close": 32579.6741, "volume": 217.0}, {"date": "2021-02-24", "close": 34379.6561, "volume": 194.0}, {"date": "2021-02-25", "close": 32759.6723, "volume": 160.0}, {"date": "2021-02-26", "close": 30779.6921, "volume": 73.0}, {"date": "2021-03-01", "close": 32489.675, "volume": 88.0}, {"date": "2021-03-02", "close": 32309.6768, "volume": 58.0}, {"date": "2021-03-03", "close": 28979.7101, "volume": 94.0}, {"date": "2021-03-04", "close": 26369.7362, "volume": 146.0}, {"date": "2021-03-05", "close": 25019.7497, "volume": 128.0}, {"date": "2021-03-08", "close": 23669.7633, "volume": 58.0}, {"date": "2021-03-09", "close": 26369.7362, "volume": 59.0}, {"date": "2021-03-10", "close": 40859.5913, "volume": 29416.0}, {"date": "2021-03-11", "close": 31319.6867, "volume": 1697.0}, {"date": "2021-03-12", "close": 33299.6669, "volume": 457.0}, {"date": "2021-03-15", "close": 34379.6561, "volume": 351.0}, {"date": "2021-03-16", "close": 33749.6624, "volume": 3883.0}, {"date": "2021-03-17", "close": 33749.6624, "volume": 352.0}, {"date": "2021-03-18", "close": 32219.6777, "volume": 221.0}, {"date": "2021-03-19", "close": 33029.6696, "volume": 173.0}, {"date": "2021-03-22", "close": 31679.6831, "volume": 153.0}, {"date": "2021-03-23", "close": 30059.6993, "volume": 209.0}, {"date": "2021-03-24", "close": 31139.6885, "volume": 256.0}, {"date": "2021-03-25", "close": 29339.7065, "volume": 166.0}, {"date": "2021-03-26", "close": 28259.7173, "volume": 136.0}, {"date": "2021-03-29", "close": 26189.738, "volume": 107.0}, {"date": "2021-03-30", "close": 26729.7326, "volume": 73.0}, {"date": "2021-03-31", "close": 27629.7236, "volume": 60.0}, {"date": "2021-04-01", "close": 28169.7182, "volume": 105.0}, {"date": "2021-04-05", "close": 26819.7317, "volume": 90.0}, {"date": "2021-04-06", "close": 26999.7299, "volume": 296.0}, {"date": "2021-04-07", "close": 25919.7407, "volume": 98.0}, {"date": "2021-04-08", "close": 26279.7371, "volume": 159.0}, {"date": "2021-04-09", "close": 25109.7488, "volume": 100.0}, {"date": "2021-04-12", "close": 23489.7651, "volume": 121.0}, {"date": "2021-04-13", "close": 23219.7678, "volume": 114.0}, {"date": "2021-04-14", "close": 22499.775, "volume": 74.0}, {"date": "2021-04-15", "close": 21329.7867, "volume": 100.0}, {"date": "2021-04-16", "close": 21419.7858, "volume": 95.0}, {"date": "2021-04-19", "close": 20609.7939, "volume": 101.0}, {"date": "2021-04-20", "close": 19439.8056, "volume": 92.0}, {"date": "2021-04-21", "close": 20879.7912, "volume": 85.0}, {"date": "2021-04-22", "close": 20519.7948, "volume": 62.0}, {"date": "2021-04-23", "close": 21059.7894, "volume": 49.0}, {"date": "2021-04-26", "close": 21869.7813, "volume": 92.0}, {"date": "2021-04-27", "close": 21059.7894, "volume": 46.0}, {"date": "2021-04-28", "close": 24299.757, "volume": 309.0}, {"date": "2021-04-29", "close": 22319.7768, "volume": 133.0}, {"date": "2021-04-30", "close": 21419.7858, "volume": 45.0}, {"date": "2021-05-03", "close": 21869.7813, "volume": 76.0}, {"date": "2021-05-04", "close": 22319.7768, "volume": 170.0}, {"date": "2021-05-05", "close": 21059.7894, "volume": 54.0}, {"date": "2021-05-06", "close": 19799.802, "volume": 67.0}, {"date": "2021-05-07", "close": 20609.7939, "volume": 34.0}, {"date": "2021-05-10", "close": 18539.8146, "volume": 73.0}, {"date": "2021-05-11", "close": 19259.8074, "volume": 57.0}, {"date": "2021-05-12", "close": 18359.8164, "volume": 54.0}, {"date": "2021-05-13", "close": 17099.829, "volume": 100.0}, {"date": "2021-05-14", "close": 17189.8281, "volume": 50.0}, {"date": "2021-05-17", "close": 18539.8146, "volume": 39.0}, {"date": "2021-05-18", "close": 20159.7984, "volume": 90.0}, {"date": "2021-05-19", "close": 19619.8038, "volume": 61.0}, {"date": "2021-05-20", "close": 21869.7813, "volume": 288.0}, {"date": "2021-05-21", "close": 24479.7552, "volume": 3982.0}, {"date": "2021-05-24", "close": 22499.775, "volume": 699.0}, {"date": "2021-05-25", "close": 20519.7948, "volume": 152.0}, {"date": "2021-05-26", "close": 19979.8002, "volume": 136.0}, {"date": "2021-05-27", "close": 20519.7948, "volume": 111.0}, {"date": "2021-05-28", "close": 20069.7993, "volume": 83.0}, {"date": "2021-06-01", "close": 21419.7858, "volume": 106.0}, {"date": "2021-06-02", "close": 20699.793, "volume": 259.0}, {"date": "2021-06-03", "close": 21419.7858, "volume": 102.0}, {"date": "2021-06-04", "close": 21239.7876, "volume": 51.0}, {"date": "2021-06-07", "close": 23939.7606, "volume": 371.0}, {"date": "2021-06-08", "close": 22679.7732, "volume": 169.0}, {"date": "2021-06-09", "close": 22319.7768, "volume": 84.0}, {"date": "2021-06-10", "close": 21779.7822, "volume": 68.0}, {"date": "2021-06-11", "close": 21419.7858, "volume": 54.0}, {"date": "2021-06-14", "close": 21689.7831, "volume": 75.0}, {"date": "2021-06-15", "close": 19889.8011, "volume": 97.0}, {"date": "2021-06-16", "close": 20159.7984, "volume": 61.0}, {"date": "2021-06-17", "close": 20069.7993, "volume": 41.0}, {"date": "2021-06-18", "close": 19349.8065, "volume": 55.0}, {"date": "2021-06-21", "close": 18629.8137, "volume": 71.0}, {"date": "2021-06-22", "close": 19079.8092, "volume": 106.0}, {"date": "2021-06-23", "close": 19709.8029, "volume": 67.0}, {"date": "2021-06-24", "close": 18989.8101, "volume": 86.0}, {"date": "2021-06-25", "close": 19529.8047, "volume": 96.0}, {"date": "2021-06-28", "close": 23399.766, "volume": 679.0}, {"date": "2021-06-29", "close": 22049.7795, "volume": 240.0}, {"date": "2021-06-30", "close": 21419.7858, "volume": 136.0}, {"date": "2021-07-01", "close": 20699.793, "volume": 66.0}, {"date": "2021-07-02", "close": 19709.8029, "volume": 100.0}, {"date": "2021-07-06", "close": 19529.8047, "volume": 58.0}, {"date": "2021-07-07", "close": 18719.8128, "volume": 71.0}, {"date": "2021-07-08", "close": 20609.7939, "volume": 109.0}, {"date": "2021-07-09", "close": 20969.7903, "volume": 122.0}, {"date": "2021-07-12", "close": 20789.7921, "volume": 84.0}, {"date": "2021-07-13", "close": 19979.8002, "volume": 68.0}, {"date": "2021-07-14", "close": 19169.8083, "volume": 58.0}, {"date": "2021-07-15", "close": 18539.8146, "volume": 78.0}, {"date": "2021-07-16", "close": 17819.8218, "volume": 114.0}, {"date": "2021-07-19", "close": 17819.8218, "volume": 74.0}, {"date": "2021-07-20", "close": 17909.8209, "volume": 56.0}, {"date": "2021-07-21", "close": 18089.8191, "volume": 59.0}, {"date": "2021-07-22", "close": 18179.8182, "volume": 47.0}, {"date": "2021-07-23", "close": 17279.8272, "volume": 44.0}, {"date": "2021-07-26", "close": 17189.8281, "volume": 42.0}, {"date": "2021-07-27", "close": 16649.8335, "volume": 53.0}, {"date": "2021-07-28", "close": 17729.8227, "volume": 64.0}, {"date": "2021-07-29", "close": 17639.8236, "volume": 15.0}, {"date": "2021-07-30", "close": 17189.8281, "volume": 29.0}, {"date": "2021-08-02", "close": 17189.8281, "volume": 36.0}, {"date": "2021-08-03", "close": 17279.8272, "volume": 24.0}, {"date": "2021-08-04", "close": 16919.8308, "volume": 13.0}, {"date": "2021-08-05", "close": 17189.8281, "volume": 16.0}, {"date": "2021-08-06", "close": 17279.8272, "volume": 45.0}, {"date": "2021-08-09", "close": 17549.8245, "volume": 31.0}, {"date": "2021-08-10", "close": 17279.8272, "volume": 24.0}, {"date": "2021-08-11", "close": 17279.8272, "volume": 23.0}, {"date": "2021-08-12", "close": 16739.8326, "volume": 32.0}, {"date": "2021-08-13", "close": 15479.8452, "volume": 54.0}, {"date": "2021-08-16", "close": 14489.8551, "volume": 45.0}, {"date": "2021-08-17", "close": 17549.8245, "volume": 1312.0}, {"date": "2021-08-18", "close": 17459.8254, "volume": 1285.0}, {"date": "2021-08-19", "close": 14849.8515, "volume": 235.0}, {"date": "2021-08-20", "close": 15119.8488, "volume": 72.0}, {"date": "2021-08-23", "close": 15839.8416, "volume": 52.0}, {"date": "2021-08-24", "close": 16109.8389, "volume": 42.0}, {"date": "2021-08-25", "close": 16469.8353, "volume": 39.0}, {"date": "2021-08-26", "close": 16019.8398, "volume": 30.0}, {"date": "2021-08-27", "close": 16289.8371, "volume": 37.0}, {"date": "2021-08-30", "close": 17189.8281, "volume": 73.0}, {"date": "2021-08-31", "close": 17909.8209, "volume": 110.0}, {"date": "2021-09-01", "close": 18899.811, "volume": 167.0}, {"date": "2021-09-02", "close": 19889.8011, "volume": 274.0}, {"date": "2021-09-03", "close": 23669.7633, "volume": 6686.0}, {"date": "2021-09-07", "close": 28079.7191, "volume": 3000.0}, {"date": "2021-09-08", "close": 27359.7263, "volume": 793.0}, {"date": "2021-09-09", "close": 31499.6849, "volume": 2780.0}, {"date": "2021-09-10", "close": 31049.6894, "volume": 913.0}, {"date": "2021-09-13", "close": 25379.7461, "volume": 885.0}, {"date": "2021-09-14", "close": 26729.7326, "volume": 1041.0}, {"date": "2021-09-15", "close": 23849.7615, "volume": 441.0}, {"date": "2021-09-16", "close": 24479.7552, "volume": 249.0}, {"date": "2021-09-17", "close": 22499.775, "volume": 614.0}, {"date": "2021-09-20", "close": 22859.7714, "volume": 264.0}, {"date": "2021-09-21", "close": 20789.7921, "volume": 258.0}, {"date": "2021-09-22", "close": 20969.7903, "volume": 114.0}, {"date": "2021-09-23", "close": 19709.8029, "volume": 265.0}, {"date": "2021-09-24", "close": 20159.7984, "volume": 183.0}, {"date": "2021-09-27", "close": 20519.7948, "volume": 166.0}, {"date": "2021-09-28", "close": 18989.8101, "volume": 217.0}, {"date": "2021-09-29", "close": 18899.811, "volume": 503.0}, {"date": "2021-09-30", "close": 18629.8137, "volume": 337.0}, {"date": "2021-10-01", "close": 18539.8146, "volume": 196.0}, {"date": "2021-10-04", "close": 16829.8317, "volume": 234.0}, {"date": "2021-10-05", "close": 16469.8353, "volume": 397.0}, {"date": "2021-10-06", "close": 16379.8362, "volume": 142.0}, {"date": "2021-10-07", "close": 16469.8353, "volume": 128.0}, {"date": "2021-10-08", "close": 17369.8263, "volume": 209.0}, {"date": "2021-10-11", "close": 17369.8263, "volume": 144.0}, {"date": "2021-10-12", "close": 17819.8218, "volume": 96.0}, {"date": "2021-10-13", "close": 18359.8164, "volume": 142.0}, {"date": "2021-10-14", "close": 17279.8272, "volume": 134.0}, {"date": "2021-10-15", "close": 17009.8299, "volume": 104.0}, {"date": "2021-10-18", "close": 16829.8317, "volume": 82.0}, {"date": "2021-10-19", "close": 17369.8263, "volume": 207.0}, {"date": "2021-10-20", "close": 17009.8299, "volume": 116.0}, {"date": "2021-10-21", "close": 16649.8335, "volume": 103.0}, {"date": "2021-10-22", "close": 15929.8407, "volume": 203.0}, {"date": "2021-10-25", "close": 15569.8443, "volume": 127.0}, {"date": "2021-10-26", "close": 15479.8452, "volume": 124.0}, {"date": "2021-10-27", "close": 14849.8515, "volume": 101.0}, {"date": "2021-10-28", "close": 16559.8344, "volume": 243.0}, {"date": "2021-10-29", "close": 15839.8416, "volume": 135.0}, {"date": "2021-11-01", "close": 17009.8299, "volume": 94.0}, {"date": "2021-11-02", "close": 17009.8299, "volume": 66.0}, {"date": "2021-11-03", "close": 17369.8263, "volume": 136.0}, {"date": "2021-11-04", "close": 17459.8254, "volume": 106.0}, {"date": "2021-11-05", "close": 18719.8128, "volume": 493.0}, {"date": "2021-11-08", "close": 17819.8218, "volume": 167.0}, {"date": "2021-11-09", "close": 17279.8272, "volume": 132.0}, {"date": "2021-11-10", "close": 15929.8407, "volume": 103.0}, {"date": "2021-11-11", "close": 16469.8353, "volume": 64.0}, {"date": "2021-11-12", "close": 16109.8389, "volume": 84.0}, {"date": "2021-11-15", "close": 16199.838, "volume": 52.0}, {"date": "2021-11-16", "close": 16019.8398, "volume": 61.0}, {"date": "2021-11-17", "close": 15389.8461, "volume": 74.0}, {"date": "2021-11-18", "close": 14579.8542, "volume": 136.0}, {"date": "2021-11-19", "close": 14579.8542, "volume": 53.0}, {"date": "2021-11-22", "close": 13409.8659, "volume": 136.0}, {"date": "2021-11-23", "close": 13409.8659, "volume": 65.0}, {"date": "2021-11-24", "close": 13499.865, "volume": 90.0}, {"date": "2021-11-26", "close": 13049.8695, "volume": 65.0}, {"date": "2021-11-29", "close": 12419.8758, "volume": 142.0}, {"date": "2021-11-30", "close": 11699.883, "volume": 111.0}, {"date": "2021-12-01", "close": 10979.8902, "volume": 102.0}, {"date": "2021-12-02", "close": 11339.8866, "volume": 129.0}, {"date": "2021-12-03", "close": 10349.8965, "volume": 97.0}, {"date": "2021-12-06", "close": 10619.8938, "volume": 80.0}, {"date": "2021-12-07", "close": 11249.8875, "volume": 84.0}, {"date": "2021-12-08", "close": 11609.8839, "volume": 62.0}, {"date": "2021-12-09", "close": 10709.8929, "volume": 57.0}, {"date": "2021-12-10", "close": 10799.892, "volume": 34.0}, {"date": "2021-12-13", "close": 10619.8938, "volume": 60.0}, {"date": "2021-12-14", "close": 10169.8983, "volume": 45.0}, {"date": "2021-12-15", "close": 9539.9046, "volume": 146.0}, {"date": "2021-12-16", "close": 9629.9037, "volume": 165.0}, {"date": "2021-12-17", "close": 10619.8938, "volume": 111.0}, {"date": "2021-12-20", "close": 10349.8965, "volume": 75.0}, {"date": "2021-12-21", "close": 10079.8992, "volume": 50.0}, {"date": "2021-12-22", "close": 9899.901, "volume": 34.0}, {"date": "2021-12-23", "close": 9629.9037, "volume": 36.0}, {"date": "2021-12-27", "close": 9269.9073, "volume": 57.0}, {"date": "2021-12-28", "close": 9089.9091, "volume": 39.0}, {"date": "2021-12-29", "close": 8684.9131, "volume": 179.0}, {"date": "2021-12-30", "close": 8388.8161, "volume": 89.0}, {"date": "2021-12-31", "close": 8369.9163, "volume": 51.0}, {"date": "2022-01-03", "close": 9269.9073, "volume": 31.0}, {"date": "2022-01-04", "close": 9359.9064, "volume": 123.0}, {"date": "2022-01-05", "close": 8306.9169, "volume": 72.0}, {"date": "2022-01-06", "close": 7785.8221, "volume": 51.0}, {"date": "2022-01-07", "close": 7558.1244, "volume": 46.0}, {"date": "2022-01-10", "close": 7293.527, "volume": 37.0}, {"date": "2022-01-11", "close": 7469.9253, "volume": 28.0}, {"date": "2022-01-12", "close": 7379.0262, "volume": 272.0}, {"date": "2022-01-13", "close": 6736.4326, "volume": 59.0}, {"date": "2022-01-14", "close": 6739.1326, "volume": 47.0}, {"date": "2022-01-18", "close": 6228.8377, "volume": 49.0}, {"date": "2022-01-19", "close": 6058.7394, "volume": 43.0}, {"date": "2022-01-20", "close": 5996.64, "volume": 16.0}, {"date": "2022-01-21", "close": 5684.3431, "volume": 34.0}, {"date": "2022-01-24", "close": 5579.9442, "volume": 60.0}, {"date": "2022-01-25", "close": 5579.0442, "volume": 44.0}, {"date": "2022-01-26", "close": 5609.6439, "volume": 39.0}, {"date": "2022-01-27", "close": 5388.2461, "volume": 34.0}, {"date": "2022-01-28", "close": 5399.046, "volume": 29.0}, {"date": "2022-01-31", "close": 5726.6427, "volume": 41.0}, {"date": "2022-02-01", "close": 5939.0406, "volume": 26.0}, {"date": "2022-02-02", "close": 5974.1402, "volume": 29.0}, {"date": "2022-02-03", "close": 5667.2433, "volume": 12.0}, {"date": "2022-02-04", "close": 5579.9442, "volume": 9.0}, {"date": "2022-02-07", "close": 5642.0436, "volume": 25.0}, {"date": "2022-02-08", "close": 5831.9417, "volume": 40.0}, {"date": "2022-02-09", "close": 5939.9406, "volume": 13.0}, {"date": "2022-02-10", "close": 5943.5406, "volume": 117.0}, {"date": "2022-02-11", "close": 3029.3697, "volume": 2077.0}, {"date": "2022-02-14", "close": 2991.5701, "volume": 335.0}, {"date": "2022-02-15", "close": 2834.9716, "volume": 1031.0}, {"date": "2022-02-16", "close": 2833.1717, "volume": 388.0}, {"date": "2022-02-17", "close": 2726.9727, "volume": 362.0}, {"date": "2022-02-18", "close": 2518.1748, "volume": 339.0}, {"date": "2022-02-22", "close": 2380.4762, "volume": 156.0}, {"date": "2022-02-23", "close": 2358.8764, "volume": 115.0}, {"date": "2022-02-24", "close": 2405.6759, "volume": 186.0}, {"date": "2022-02-25", "close": 2537.9746, "volume": 287.0}, {"date": "2022-02-28", "close": 2470.4753, "volume": 129.0}, {"date": "2022-03-01", "close": 2789.9721, "volume": 5547.0}, {"date": "2022-03-02", "close": 2564.9743, "volume": 595.0}, {"date": "2022-03-03", "close": 2586.5741, "volume": 253.0}, {"date": "2022-03-04", "close": 2321.9768, "volume": 334.0}, {"date": "2022-03-07", "close": 2251.7775, "volume": 241.0}, {"date": "2022-03-08", "close": 2384.9761, "volume": 254.0}, {"date": "2022-03-09", "close": 2486.6751, "volume": 190.0}, {"date": "2022-03-10", "close": 2561.3744, "volume": 518.0}, {"date": "2022-03-11", "close": 2501.975, "volume": 181.0}, {"date": "2022-03-14", "close": 2339.9766, "volume": 105.0}, {"date": "2022-03-15", "close": 2503.775, "volume": 94.0}, {"date": "2022-03-16", "close": 2609.9739, "volume": 179.0}, {"date": "2022-03-17", "close": 2636.9736, "volume": 204.0}, {"date": "2022-03-18", "close": 2461.4754, "volume": 276.0}, {"date": "2022-03-21", "close": 2726.9727, "volume": 209.0}, {"date": "2022-03-22", "close": 2802.572, "volume": 183.0}, {"date": "2022-03-23", "close": 3485.6651, "volume": 646.0}, {"date": "2022-03-24", "close": 3239.9676, "volume": 683.0}, {"date": "2022-03-25", "close": 3294.867, "volume": 370.0}, {"date": "2022-03-28", "close": 3107.6689, "volume": 338.0}, {"date": "2022-03-29", "close": 3287.6671, "volume": 259.0}, {"date": "2022-03-30", "close": 3214.7678, "volume": 184.0}, {"date": "2022-03-31", "close": 2969.9703, "volume": 195.0}, {"date": "2022-04-01", "close": 2811.5719, "volume": 155.0}, {"date": "2022-04-04", "close": 2849.3715, "volume": 82.0}, {"date": "2022-04-05", "close": 2780.0722, "volume": 54.0}, {"date": "2022-04-06", "close": 2700.873, "volume": 140.0}, {"date": "2022-04-07", "close": 2664.8733, "volume": 60.0}, {"date": "2022-04-08", "close": 2609.0739, "volume": 48.0}, {"date": "2022-04-11", "close": 2609.9739, "volume": 58.0}, {"date": "2022-04-12", "close": 2429.9757, "volume": 98.0}, {"date": "2022-04-13", "close": 2699.973, "volume": 298.0}, {"date": "2022-04-14", "close": 2702.673, "volume": 104.0}, {"date": "2022-04-18", "close": 2609.9739, "volume": 147.0}, {"date": "2022-04-19", "close": 2911.4709, "volume": 2131.0}, {"date": "2022-04-20", "close": 2878.1712, "volume": 677.0}, {"date": "2022-04-21", "close": 2590.1741, "volume": 247.0}, {"date": "2022-04-22", "close": 2506.4749, "volume": 132.0}, {"date": "2022-04-25", "close": 2439.8756, "volume": 316.0}, {"date": "2022-04-26", "close": 2339.9766, "volume": 150.0}, {"date": "2022-04-27", "close": 2234.6776, "volume": 142.0}, {"date": "2022-04-28", "close": 2510.0749, "volume": 690.0}, {"date": "2022-04-29", "close": 2430.8757, "volume": 275.0}, {"date": "2022-05-02", "close": 2390.3761, "volume": 418.0}, {"date": "2022-05-03", "close": 2339.9766, "volume": 155.0}, {"date": "2022-05-04", "close": 2261.6774, "volume": 319.0}, {"date": "2022-05-05", "close": 2134.7786, "volume": 140.0}, {"date": "2022-05-06", "close": 2037.5796, "volume": 99.0}, {"date": "2022-05-09", "close": 1833.2817, "volume": 145.0}, {"date": "2022-05-10", "close": 1867.4813, "volume": 74.0}, {"date": "2022-05-11", "close": 1601.984, "volume": 709.0}, {"date": "2022-05-12", "close": 1584.8841, "volume": 185.0}, {"date": "2022-05-13", "close": 1799.982, "volume": 310.0}, {"date": "2022-05-16", "close": 1844.0816, "volume": 162.0}, {"date": "2022-05-17", "close": 1975.4802, "volume": 173.0}, {"date": "2022-05-18", "close": 1787.3821, "volume": 100.0}, {"date": "2022-05-19", "close": 1944.8805, "volume": 171.0}, {"date": "2022-05-20", "close": 1911.5809, "volume": 62.0}, {"date": "2022-05-23", "close": 1978.1802, "volume": 84.0}, {"date": "2022-05-24", "close": 1747.7825, "volume": 192.0}, {"date": "2022-05-25", "close": 1824.2818, "volume": 87.0}, {"date": "2022-05-26", "close": 1799.982, "volume": 53.0}, {"date": "2022-05-27", "close": 1853.0815, "volume": 31.0}, {"date": "2022-05-31", "close": 1779.2822, "volume": 56.0}, {"date": "2022-06-01", "close": 1889.9811, "volume": 510.0}, {"date": "2022-06-02", "close": 1939.4806, "volume": 142.0}, {"date": "2022-06-03", "close": 1918.7808, "volume": 170.0}, {"date": "2022-06-06", "close": 1867.4813, "volume": 40.0}, {"date": "2022-06-07", "close": 1958.3804, "volume": 71.0}, {"date": "2022-06-08", "close": 1922.3808, "volume": 69.0}, {"date": "2022-06-09", "close": 2010.5799, "volume": 270.0}, {"date": "2022-06-10", "close": 1979.9802, "volume": 102.0}, {"date": "2022-06-13", "close": 1869.7403, "volume": 74.0}, {"date": "2022-06-14", "close": 1826.0817, "volume": 61.0}, {"date": "2022-06-15", "close": 1889.9811, "volume": 65.0}, {"date": "2022-06-16", "close": 1878.2812, "volume": 63.0}, {"date": "2022-06-17", "close": 1676.6832, "volume": 180.0}, {"date": "2022-06-21", "close": 1734.2827, "volume": 148.0}, {"date": "2022-06-22", "close": 1734.2827, "volume": 66.0}, {"date": "2022-06-23", "close": 1800.882, "volume": 100.0}, {"date": "2022-06-24", "close": 1637.9836, "volume": 153.0}, {"date": "2022-06-27", "close": 1841.3816, "volume": 48.0}, {"date": "2022-06-28", "close": 1795.482, "volume": 26.0}, {"date": "2022-06-29", "close": 2132.9787, "volume": 1017.0}, {"date": "2022-06-30", "close": 1928.6807, "volume": 277.0}, {"date": "2022-07-01", "close": 1913.3809, "volume": 118.0}, {"date": "2022-07-05", "close": 1960.1804, "volume": 76.0}, {"date": "2022-07-06", "close": 1886.3811, "volume": 132.0}, {"date": "2022-07-07", "close": 1985.3801, "volume": 91.0}, {"date": "2022-07-08", "close": 2174.3783, "volume": 81.0}, {"date": "2022-07-11", "close": 2247.2775, "volume": 4663.0}, {"date": "2022-07-12", "close": 1968.2803, "volume": 506.0}, {"date": "2022-07-13", "close": 2051.9795, "volume": 755.0}, {"date": "2022-07-14", "close": 1484.9851, "volume": 1111.0}, {"date": "2022-07-15", "close": 1432.7857, "volume": 1327.0}, {"date": "2022-07-18", "close": 1389.5861, "volume": 542.0}, {"date": "2022-07-19", "close": 1349.9865, "volume": 493.0}, {"date": "2022-07-20", "close": 1414.7858, "volume": 1622.0}, {"date": "2022-07-21", "close": 1407.5859, "volume": 285.0}, {"date": "2022-07-22", "close": 1738.7826, "volume": 5639.0}, {"date": "2022-07-25", "close": 1245.5875, "volume": 2274.0}, {"date": "2022-07-26", "close": 1139.3886, "volume": 996.0}, {"date": "2022-07-27", "close": 1101.589, "volume": 484.0}, {"date": "2022-07-28", "close": 1168.1883, "volume": 384.0}, {"date": "2022-07-29", "close": 1151.9885, "volume": 295.0}, {"date": "2022-08-01", "close": 1108.7889, "volume": 291.0}, {"date": "2022-08-02", "close": 1144.7885, "volume": 253.0}, {"date": "2022-08-03", "close": 2357.9764, "volume": 33937.0}, {"date": "2022-08-04", "close": 1551.5845, "volume": 22458.0}, {"date": "2022-08-05", "close": 1306.7869, "volume": 3342.0}, {"date": "2022-08-08", "close": 1254.5875, "volume": 1888.0}, {"date": "2022-08-09", "close": 1114.1889, "volume": 2163.0}, {"date": "2022-08-10", "close": 1160.9884, "volume": 1861.0}, {"date": "2022-08-11", "close": 1220.3878, "volume": 910.0}, {"date": "2022-08-12", "close": 1204.188, "volume": 567.0}, {"date": "2022-08-15", "close": 1187.9881, "volume": 597.0}, {"date": "2022-08-16", "close": 1247.3875, "volume": 2821.0}, {"date": "2022-08-17", "close": 1211.3879, "volume": 3432.0}, {"date": "2022-08-18", "close": 1342.7866, "volume": 21839.0}, {"date": "2022-08-19", "close": 1220.3878, "volume": 3781.0}, {"date": "2022-08-22", "close": 1126.7887, "volume": 2059.0}, {"date": "2022-08-23", "close": 1124.9887, "volume": 974.0}, {"date": "2022-08-24", "close": 1232.9877, "volume": 11801.0}, {"date": "2022-08-25", "close": 1175.3882, "volume": 1819.0}, {"date": "2022-08-26", "close": 1123.1888, "volume": 1097.0}, {"date": "2022-08-29", "close": 1058.3894, "volume": 1662.0}, {"date": "2022-08-30", "close": 995.39, "volume": 1164.0}, {"date": "2022-08-31", "close": 1004.39, "volume": 330.0}, {"date": "2022-09-01", "close": 1011.5899, "volume": 792.0}, {"date": "2022-09-02", "close": 998.99, "volume": 361.0}, {"date": "2022-09-06", "close": 1000.79, "volume": 262.0}, {"date": "2022-09-07", "close": 1054.7894, "volume": 1220.0}, {"date": "2022-09-08", "close": 1004.39, "volume": 529.0}, {"date": "2022-09-09", "close": 975.5902, "volume": 358.0}, {"date": "2022-09-12", "close": 1097.989, "volume": 2045.0}, {"date": "2022-09-13", "close": 1106.9889, "volume": 977.0}, {"date": "2022-09-14", "close": 1144.7885, "volume": 938.0}, {"date": "2022-09-15", "close": 1038.5896, "volume": 553.0}, {"date": "2022-09-16", "close": 1056.5894, "volume": 401.0}, {"date": "2022-09-19", "close": 971.9903, "volume": 348.0}, {"date": "2022-09-20", "close": 939.5906, "volume": 293.0}, {"date": "2022-09-21", "close": 890.9911, "volume": 235.0}, {"date": "2022-09-22", "close": 845.9915, "volume": 465.0}, {"date": "2022-09-23", "close": 817.1918, "volume": 337.0}, {"date": "2022-09-26", "close": 775.7922, "volume": 178.0}, {"date": "2022-09-27", "close": 788.3921, "volume": 186.0}, {"date": "2022-09-28", "close": 826.1917, "volume": 148.0}, {"date": "2022-09-29", "close": 775.7922, "volume": 121.0}, {"date": "2022-09-30", "close": 759.5924, "volume": 107.0}, {"date": "2022-10-03", "close": 781.1922, "volume": 150.0}, {"date": "2022-10-04", "close": 849.5915, "volume": 638.0}, {"date": "2022-10-05", "close": 835.1916, "volume": 167.0}, {"date": "2022-10-06", "close": 862.1914, "volume": 1011.0}, {"date": "2022-10-07", "close": 718.1928, "volume": 553.0}, {"date": "2022-10-10", "close": 653.3935, "volume": 257.0}, {"date": "2022-10-11", "close": 665.9933, "volume": 208.0}, {"date": "2022-10-12", "close": 671.3933, "volume": 78.0}, {"date": "2022-10-13", "close": 620.9938, "volume": 342.0}, {"date": "2022-10-14", "close": 615.5938, "volume": 167.0}, {"date": "2022-10-17", "close": 655.1934, "volume": 624.0}, {"date": "2022-10-18", "close": 678.5932, "volume": 2415.0}, {"date": "2022-10-19", "close": 637.1936, "volume": 405.0}, {"date": "2022-10-20", "close": 664.1934, "volume": 298.0}, {"date": "2022-10-21", "close": 676.7932, "volume": 358.0}, {"date": "2022-10-24", "close": 629.9937, "volume": 744.0}, {"date": "2022-10-25", "close": 673.1933, "volume": 424.0}, {"date": "2022-10-26", "close": 667.7933, "volume": 200.0}, {"date": "2022-10-27", "close": 624.5938, "volume": 346.0}, {"date": "2022-10-28", "close": 620.9938, "volume": 215.0}, {"date": "2022-10-31", "close": 613.7939, "volume": 182.0}, {"date": "2022-11-01", "close": 601.194, "volume": 157.0}, {"date": "2022-11-02", "close": 586.7941, "volume": 121.0}, {"date": "2022-11-03", "close": 562.4944, "volume": 324.0}, {"date": "2022-11-04", "close": 552.5945, "volume": 231.0}, {"date": "2022-11-07", "close": 547.1945, "volume": 109.0}, {"date": "2022-11-08", "close": 509.3949, "volume": 140.0}, {"date": "2022-11-09", "close": 502.195, "volume": 322.0}, {"date": "2022-11-10", "close": 547.1945, "volume": 255.0}, {"date": "2022-11-11", "close": 604.794, "volume": 347.0}, {"date": "2022-11-14", "close": 615.5938, "volume": 84.0}, {"date": "2022-11-15", "close": 611.9939, "volume": 247.0}, {"date": "2022-11-16", "close": 581.3942, "volume": 107.0}, {"date": "2022-11-17", "close": 577.7942, "volume": 209.0}, {"date": "2022-11-18", "close": 534.5947, "volume": 169.0}, {"date": "2022-11-21", "close": 539.9946, "volume": 104.0}, {"date": "2022-11-22", "close": 518.3948, "volume": 179.0}, {"date": "2022-11-23", "close": 552.5945, "volume": 508.0}, {"date": "2022-11-25", "close": 556.1944, "volume": 132.0}, {"date": "2022-11-28", "close": 520.1948, "volume": 358.0}, {"date": "2022-11-29", "close": 512.9949, "volume": 291.0}, {"date": "2022-11-30", "close": 516.5948, "volume": 79.0}, {"date": "2022-12-01", "close": 523.7948, "volume": 464.0}, {"date": "2022-12-02", "close": 557.9944, "volume": 215.0}, {"date": "2022-12-05", "close": 539.9946, "volume": 57.0}, {"date": "2022-12-06", "close": 496.795, "volume": 126.0}, {"date": "2022-12-07", "close": 473.3953, "volume": 220.0}, {"date": "2022-12-08", "close": 478.7952, "volume": 96.0}, {"date": "2022-12-09", "close": 471.5953, "volume": 123.0}, {"date": "2022-12-12", "close": 475.1952, "volume": 42.0}, {"date": "2022-12-13", "close": 489.5951, "volume": 72.0}, {"date": "2022-12-14", "close": 439.1956, "volume": 275.0}, {"date": "2022-12-15", "close": 385.1961, "volume": 469.0}, {"date": "2022-12-16", "close": 368.9963, "volume": 182.0}, {"date": "2022-12-19", "close": 363.5964, "volume": 130.0}, {"date": "2022-12-20", "close": 354.5965, "volume": 165.0}, {"date": "2022-12-21", "close": 343.7966, "volume": 156.0}, {"date": "2022-12-22", "close": 323.9968, "volume": 123.0}, {"date": "2022-12-23", "close": 316.7968, "volume": 67.0}, {"date": "2022-12-27", "close": 305.9969, "volume": 329.0}, {"date": "2022-12-28", "close": 300.597, "volume": 621.0}, {"date": "2022-12-29", "close": 386.9961, "volume": 971.0}, {"date": "2022-12-30", "close": 374.3963, "volume": 1176.0}, {"date": "2023-01-03", "close": 413.9959, "volume": 375.0}, {"date": "2023-01-04", "close": 482.3952, "volume": 326.0}, {"date": "2023-01-05", "close": 467.9953, "volume": 218.0}, {"date": "2023-01-06", "close": 493.1951, "volume": 233.0}, {"date": "2023-01-09", "close": 469.7953, "volume": 201.0}, {"date": "2023-01-10", "close": 480.5952, "volume": 603.0}, {"date": "2023-01-11", "close": 480.5952, "volume": 209.0}, {"date": "2023-01-12", "close": 493.1951, "volume": 563.0}, {"date": "2023-01-13", "close": 509.3949, "volume": 230.0}, {"date": "2023-01-17", "close": 525.5947, "volume": 260.0}, {"date": "2023-01-18", "close": 494.0951, "volume": 480.0}, {"date": "2023-01-19", "close": 489.5951, "volume": 102.0}, {"date": "2023-01-20", "close": 505.7949, "volume": 150.0}, {"date": "2023-01-23", "close": 512.9949, "volume": 213.0}, {"date": "2023-01-24", "close": 503.995, "volume": 165.0}, {"date": "2023-01-25", "close": 516.5948, "volume": 209.0}, {"date": "2023-01-26", "close": 509.3949, "volume": 94.0}, {"date": "2023-01-27", "close": 514.7949, "volume": 170.0}, {"date": "2023-01-30", "close": 478.7952, "volume": 111.0}, {"date": "2023-01-31", "close": 516.5948, "volume": 492.0}, {"date": "2023-02-01", "close": 521.9948, "volume": 296.0}, {"date": "2023-02-02", "close": 539.9946, "volume": 540.0}, {"date": "2023-02-03", "close": 518.3948, "volume": 240.0}, {"date": "2023-02-06", "close": 521.9948, "volume": 214.0}, {"date": "2023-02-07", "close": 536.3946, "volume": 217.0}, {"date": "2023-02-08", "close": 512.9949, "volume": 151.0}, {"date": "2023-02-09", "close": 473.3953, "volume": 135.0}, {"date": "2023-02-10", "close": 475.1952, "volume": 122.0}, {"date": "2023-02-13", "close": 478.7952, "volume": 33.0}, {"date": "2023-02-14", "close": 462.5954, "volume": 49.0}, {"date": "2023-02-15", "close": 487.7951, "volume": 34.0}, {"date": "2023-02-16", "close": 466.1953, "volume": 170.0}, {"date": "2023-02-17", "close": 449.9955, "volume": 42.0}, {"date": "2023-02-21", "close": 431.9957, "volume": 55.0}, {"date": "2023-02-22", "close": 422.9958, "volume": 30.0}, {"date": "2023-02-23", "close": 410.7559, "volume": 66.0}, {"date": "2023-02-24", "close": 389.5161, "volume": 55.0}, {"date": "2023-02-27", "close": 395.996, "volume": 37.0}, {"date": "2023-02-28", "close": 376.1962, "volume": 32.0}, {"date": "2023-03-01", "close": 350.9965, "volume": 175.0}, {"date": "2023-03-02", "close": 345.5965, "volume": 106.0}, {"date": "2023-03-03", "close": 349.1965, "volume": 77.0}, {"date": "2023-03-06", "close": 331.1967, "volume": 42.0}, {"date": "2023-03-07", "close": 341.9966, "volume": 61.0}, {"date": "2023-03-08", "close": 356.3964, "volume": 7.0}, {"date": "2023-03-09", "close": 340.1966, "volume": 42.0}, {"date": "2023-03-10", "close": 320.3968, "volume": 110.0}, {"date": "2023-03-13", "close": 337.5326, "volume": 17.0}, {"date": "2023-03-14", "close": 307.7969, "volume": 234.0}, {"date": "2023-03-15", "close": 311.3969, "volume": 94.0}, {"date": "2023-03-16", "close": 327.5967, "volume": 48.0}, {"date": "2023-03-17", "close": 325.7967, "volume": 58.0}, {"date": "2023-03-20", "close": 312.0269, "volume": 163.0}, {"date": "2023-03-21", "close": 309.5969, "volume": 282.0}, {"date": "2023-03-22", "close": 315.8968, "volume": 73.0}, {"date": "2023-03-23", "close": 307.7969, "volume": 48.0}, {"date": "2023-03-24", "close": 293.3971, "volume": 106.0}, {"date": "2023-03-27", "close": 288.2131, "volume": 21.0}, {"date": "2023-03-28", "close": 288.0151, "volume": 14.0}, {"date": "2023-03-29", "close": 298.797, "volume": 56.0}, {"date": "2023-03-30", "close": 296.997, "volume": 63.0}, {"date": "2023-03-31", "close": 299.553, "volume": 359.0}, {"date": "2023-04-03", "close": 287.6731, "volume": 136.0}, {"date": "2023-04-04", "close": 291.5971, "volume": 133.0}, {"date": "2023-04-05", "close": 260.9974, "volume": 119.0}, {"date": "2023-04-06", "close": 244.7976, "volume": 210.0}, {"date": "2023-04-10", "close": 242.8536, "volume": 84.0}, {"date": "2023-04-11", "close": 239.3976, "volume": 80.0}, {"date": "2023-04-12", "close": 239.3976, "volume": 405.0}, {"date": "2023-04-13", "close": 244.7976, "volume": 50.0}, {"date": "2023-04-14", "close": 273.5973, "volume": 2772.0}, {"date": "2023-04-17", "close": 289.7971, "volume": 407.0}, {"date": "2023-04-18", "close": 302.397, "volume": 480.0}, {"date": "2023-04-19", "close": 328.4967, "volume": 423.0}, {"date": "2023-04-20", "close": 295.197, "volume": 211.0}, {"date": "2023-04-21", "close": 324.8968, "volume": 653.0}, {"date": "2023-04-24", "close": 296.979, "volume": 187.0}, {"date": "2023-04-25", "close": 289.7971, "volume": 47.0}, {"date": "2023-04-26", "close": 298.797, "volume": 311.0}, {"date": "2023-04-27", "close": 319.3888, "volume": 273.0}, {"date": "2023-04-28", "close": 329.6487, "volume": 183.0}, {"date": "2023-05-01", "close": 325.7967, "volume": 51.0}, {"date": "2023-05-02", "close": 329.2167, "volume": 79.0}, {"date": "2023-05-03", "close": 314.9968, "volume": 41.0}, {"date": "2023-05-04", "close": 345.5965, "volume": 338.0}, {"date": "2023-05-05", "close": 367.1963, "volume": 143.0}, {"date": "2023-05-08", "close": 370.7963, "volume": 59.0}, {"date": "2023-05-09", "close": 351.3565, "volume": 52.0}, {"date": "2023-05-10", "close": 300.597, "volume": 214.0}, {"date": "2023-05-11", "close": 300.525, "volume": 66.0}, {"date": "2023-05-12", "close": 260.9974, "volume": 184.0}, {"date": "2023-05-15", "close": 269.9973, "volume": 44.0}, {"date": "2023-05-16", "close": 258.1174, "volume": 72.0}, {"date": "2023-05-17", "close": 273.5973, "volume": 57.0}, {"date": "2023-05-18", "close": 646.1935, "volume": 667483.0}, {"date": "2023-05-19", "close": 637.1936, "volume": 80728.0}, {"date": "2023-05-22", "close": 532.7947, "volume": 8083.0}, {"date": "2023-05-23", "close": 566.9943, "volume": 4518.0}, {"date": "2023-05-24", "close": 865.7913, "volume": 442588.0}, {"date": "2023-05-25", "close": 696.593, "volume": 8281.0}, {"date": "2023-05-26", "close": 777.5922, "volume": 4061.0}, {"date": "2023-05-30", "close": 664.1934, "volume": 2907.0}, {"date": "2023-05-31", "close": 754.1925, "volume": 2514.0}, {"date": "2023-06-01", "close": 799.192, "volume": 2029.0}, {"date": "2023-06-02", "close": 710.9929, "volume": 1229.0}, {"date": "2023-06-05", "close": 736.1926, "volume": 1748.0}, {"date": "2023-06-06", "close": 833.3917, "volume": 2815.0}, {"date": "2023-06-07", "close": 739.7926, "volume": 932.0}, {"date": "2023-06-08", "close": 732.5927, "volume": 823.0}, {"date": "2023-06-09", "close": 683.9932, "volume": 468.0}, {"date": "2023-06-12", "close": 667.7933, "volume": 544.0}, {"date": "2023-06-13", "close": 698.393, "volume": 551.0}, {"date": "2023-06-14", "close": 655.1934, "volume": 483.0}, {"date": "2023-06-15", "close": 694.7931, "volume": 516.0}, {"date": "2023-06-16", "close": 761.3924, "volume": 1157.0}, {"date": "2023-06-20", "close": 741.5926, "volume": 394.0}, {"date": "2023-06-21", "close": 741.5926, "volume": 297.0}, {"date": "2023-06-22", "close": 682.1932, "volume": 174.0}, {"date": "2023-06-23", "close": 678.5932, "volume": 691.0}, {"date": "2023-06-26", "close": 638.9936, "volume": 480.0}, {"date": "2023-06-27", "close": 608.3939, "volume": 208.0}, {"date": "2023-06-28", "close": 557.9944, "volume": 408.0}, {"date": "2023-06-29", "close": 579.5942, "volume": 297.0}, {"date": "2023-06-30", "close": 606.5939, "volume": 228.0}, {"date": "2023-07-03", "close": 602.994, "volume": 169.0}, {"date": "2023-07-05", "close": 572.3943, "volume": 177.0}, {"date": "2023-07-06", "close": 523.7948, "volume": 462.0}, {"date": "2023-07-07", "close": 534.5947, "volume": 106.0}, {"date": "2023-07-10", "close": 548.9945, "volume": 108.0}, {"date": "2023-07-11", "close": 565.1943, "volume": 311.0}, {"date": "2023-07-12", "close": 520.1948, "volume": 347.0}, {"date": "2023-07-13", "close": 518.3948, "volume": 336.0}, {"date": "2023-07-14", "close": 516.5948, "volume": 303.0}, {"date": "2023-07-17", "close": 500.395, "volume": 1057.0}, {"date": "2023-07-18", "close": 523.7948, "volume": 492.0}, {"date": "2023-07-19", "close": 521.9948, "volume": 266.0}, {"date": "2023-07-20", "close": 516.5948, "volume": 224.0}, {"date": "2023-07-21", "close": 525.5947, "volume": 3334.0}, {"date": "2023-07-24", "close": 471.5953, "volume": 651.0}, {"date": "2023-07-25", "close": 437.3956, "volume": 295.0}, {"date": "2023-07-26", "close": 457.1954, "volume": 160.0}, {"date": "2023-07-27", "close": 455.3954, "volume": 462.0}, {"date": "2023-07-28", "close": 440.9956, "volume": 98.0}, {"date": "2023-07-31", "close": 491.3951, "volume": 210.0}, {"date": "2023-08-01", "close": 478.7952, "volume": 264.0}, {"date": "2023-08-02", "close": 471.5953, "volume": 189.0}, {"date": "2023-08-03", "close": 453.5955, "volume": 475.0}, {"date": "2023-08-04", "close": 449.9955, "volume": 277.0}, {"date": "2023-08-07", "close": 498.595, "volume": 13931.0}, {"date": "2023-08-08", "close": 489.5951, "volume": 1243.0}, {"date": "2023-08-09", "close": 509.3949, "volume": 519.0}, {"date": "2023-08-10", "close": 505.7949, "volume": 398.0}, {"date": "2023-08-11", "close": 489.5951, "volume": 192.0}, {"date": "2023-08-14", "close": 482.3952, "volume": 85.0}, {"date": "2023-08-15", "close": 428.3957, "volume": 231.0}, {"date": "2023-08-16", "close": 404.9959, "volume": 215.0}, {"date": "2023-08-17", "close": 395.996, "volume": 83.0}, {"date": "2023-08-18", "close": 386.9961, "volume": 128.0}, {"date": "2023-08-21", "close": 415.7958, "volume": 50.0}, {"date": "2023-08-22", "close": 388.7961, "volume": 105.0}, {"date": "2023-08-23", "close": 406.7959, "volume": 58.0}, {"date": "2023-08-24", "close": 394.1961, "volume": 72.0}, {"date": "2023-08-25", "close": 388.7961, "volume": 15.0}, {"date": "2023-08-28", "close": 417.5958, "volume": 96.0}, {"date": "2023-08-29", "close": 399.596, "volume": 85.0}, {"date": "2023-08-30", "close": 397.796, "volume": 39.0}, {"date": "2023-08-31", "close": 388.7961, "volume": 172.0}, {"date": "2023-09-01", "close": 382.4962, "volume": 177.0}, {"date": "2023-09-05", "close": 386.9961, "volume": 151.0}, {"date": "2023-09-06", "close": 381.5962, "volume": 145.0}, {"date": "2023-09-07", "close": 397.796, "volume": 69.0}, {"date": "2023-09-08", "close": 399.596, "volume": 32.0}, {"date": "2023-09-11", "close": 430.1957, "volume": 274.0}, {"date": "2023-09-12", "close": 428.3957, "volume": 218.0}, {"date": "2023-09-13", "close": 424.7958, "volume": 261.0}, {"date": "2023-09-14", "close": 386.9961, "volume": 159.0}, {"date": "2023-09-15", "close": 410.3959, "volume": 150.0}, {"date": "2023-09-18", "close": 417.5958, "volume": 42.0}, {"date": "2023-09-19", "close": 390.5961, "volume": 103.0}, {"date": "2023-09-20", "close": 365.3963, "volume": 90.0}, {"date": "2023-09-21", "close": 428.4137, "volume": 392.0}, {"date": "2023-09-22", "close": 427.7117, "volume": 363.0}, {"date": "2023-09-25", "close": 386.9961, "volume": 94.0}, {"date": "2023-09-26", "close": 385.1961, "volume": 65.0}, {"date": "2023-09-27", "close": 415.7958, "volume": 208.0}, {"date": "2023-09-28", "close": 428.3957, "volume": 414.0}, {"date": "2023-09-29", "close": 428.3957, "volume": 12.0}, {"date": "2023-10-02", "close": 404.9959, "volume": 97.0}, {"date": "2023-10-03", "close": 485.9951, "volume": 476.0}, {"date": "2023-10-04", "close": 457.1954, "volume": 192.0}, {"date": "2023-10-05", "close": 424.7958, "volume": 210.0}, {"date": "2023-10-06", "close": 403.196, "volume": 129.0}, {"date": "2023-10-09", "close": 385.1961, "volume": 89.0}, {"date": "2023-10-10", "close": 403.196, "volume": 30.0}, {"date": "2023-10-11", "close": 370.7963, "volume": 155.0}, {"date": "2023-10-12", "close": 374.3963, "volume": 58.0}, {"date": "2023-10-13", "close": 379.7962, "volume": 14.0}, {"date": "2023-10-16", "close": 372.5963, "volume": 94.0}, {"date": "2023-10-17", "close": 379.7962, "volume": 40.0}, {"date": "2023-10-18", "close": 370.7963, "volume": 56.0}, {"date": "2023-10-19", "close": 363.5964, "volume": 20.0}, {"date": "2023-10-20", "close": 343.7966, "volume": 191.0}, {"date": "2023-10-23", "close": 331.1967, "volume": 103.0}, {"date": "2023-10-24", "close": 327.5967, "volume": 41.0}, {"date": "2023-10-25", "close": 341.9966, "volume": 82.0}, {"date": "2023-10-26", "close": 324.8968, "volume": 77.0}, {"date": "2023-10-27", "close": 323.9968, "volume": 64.0}, {"date": "2023-10-30", "close": 329.3967, "volume": 35.0}, {"date": "2023-10-31", "close": 314.9968, "volume": 72.0}, {"date": "2023-11-01", "close": 325.7967, "volume": 46.0}, {"date": "2023-11-02", "close": 338.3966, "volume": 129.0}, {"date": "2023-11-03", "close": 329.3967, "volume": 36.0}, {"date": "2023-11-06", "close": 323.9968, "volume": 55.0}, {"date": "2023-11-07", "close": 323.9968, "volume": 40.0}, {"date": "2023-11-08", "close": 332.9967, "volume": 27.0}, {"date": "2023-11-09", "close": 314.9968, "volume": 13.0}, {"date": "2023-11-10", "close": 284.3972, "volume": 98.0}, {"date": "2023-11-13", "close": 273.5973, "volume": 59.0}, {"date": "2023-11-14", "close": 269.9973, "volume": 61.0}, {"date": "2023-11-15", "close": 256.4974, "volume": 68.0}, {"date": "2023-11-16", "close": 259.1974, "volume": 84.0}, {"date": "2023-11-17", "close": 269.9973, "volume": 54.0}, {"date": "2023-11-20", "close": 262.7974, "volume": 53.0}, {"date": "2023-11-21", "close": 251.9975, "volume": 27.0}, {"date": "2023-11-22", "close": 252.0515, "volume": 19.0}, {"date": "2023-11-24", "close": 253.7975, "volume": 15.0}, {"date": "2023-11-27", "close": 260.9974, "volume": 31.0}, {"date": "2023-11-28", "close": 264.5974, "volume": 13.0}, {"date": "2023-11-29", "close": 278.9972, "volume": 95.0}, {"date": "2023-11-30", "close": 266.3973, "volume": 51.0}, {"date": "2023-12-01", "close": 302.397, "volume": 47.0}, {"date": "2023-12-04", "close": 282.5972, "volume": 42.0}, {"date": "2023-12-05", "close": 268.1973, "volume": 116.0}, {"date": "2023-12-06", "close": 269.9973, "volume": 86.0}, {"date": "2023-12-07", "close": 270.0873, "volume": 27.0}, {"date": "2023-12-08", "close": 273.5973, "volume": 559.0}, {"date": "2023-12-11", "close": 269.9973, "volume": 57.0}, {"date": "2023-12-12", "close": 251.9975, "volume": 165.0}, {"date": "2023-12-13", "close": 251.9975, "volume": 96.0}, {"date": "2023-12-14", "close": 264.5974, "volume": 64.0}, {"date": "2023-12-15", "close": 241.1976, "volume": 48.0}, {"date": "2023-12-18", "close": 237.5976, "volume": 75.0}, {"date": "2023-12-19", "close": 247.3895, "volume": 78.0}, {"date": "2023-12-20", "close": 242.9976, "volume": 101.0}, {"date": "2023-12-21", "close": 239.3976, "volume": 163.0}, {"date": "2023-12-22", "close": 237.5976, "volume": 124.0}, {"date": "2023-12-26", "close": 235.7976, "volume": 126.0}, {"date": "2023-12-27", "close": 234.4477, "volume": 229.0}, {"date": "2023-12-28", "close": 280.7972, "volume": 5409.0}, {"date": "2023-12-29", "close": 233.9977, "volume": 1237.0}, {"date": "2024-01-02", "close": 226.7977, "volume": 551.0}, {"date": "2024-01-03", "close": 237.5976, "volume": 327.0}, {"date": "2024-01-04", "close": 232.1977, "volume": 93.0}, {"date": "2024-01-05", "close": 228.5977, "volume": 135.0}, {"date": "2024-01-08", "close": 232.1977, "volume": 93.0}, {"date": "2024-01-09", "close": 228.5977, "volume": 84.0}, {"date": "2024-01-10", "close": 232.1977, "volume": 293.0}, {"date": "2024-01-11", "close": 229.4977, "volume": 240.0}, {"date": "2024-01-12", "close": 230.3977, "volume": 251.0}, {"date": "2024-01-16", "close": 221.3978, "volume": 277.0}, {"date": "2024-01-17", "close": 201.598, "volume": 217.0}, {"date": "2024-01-18", "close": 192.5981, "volume": 38.0}, {"date": "2024-01-19", "close": 196.198, "volume": 104.0}, {"date": "2024-01-22", "close": 181.7982, "volume": 441.0}, {"date": "2024-01-23", "close": 168.2263, "volume": 308.0}, {"date": "2024-01-24", "close": 158.3984, "volume": 168.0}, {"date": "2024-01-25", "close": 158.8484, "volume": 152.0}, {"date": "2024-01-26", "close": 161.5484, "volume": 353.0}, {"date": "2024-01-29", "close": 162.0164, "volume": 172.0}, {"date": "2024-01-30", "close": 143.9986, "volume": 8470.0}, {"date": "2024-01-31", "close": 133.5587, "volume": 717.0}, {"date": "2024-02-01", "close": 162.6104, "volume": 2705.0}, {"date": "2024-02-02", "close": 156.1484, "volume": 495.0}, {"date": "2024-02-05", "close": 154.8345, "volume": 122.0}, {"date": "2024-02-06", "close": 152.2425, "volume": 6897.0}, {"date": "2024-02-07", "close": 147.1125, "volume": 784.0}, {"date": "2024-02-08", "close": 146.1045, "volume": 193.0}, {"date": "2024-02-09", "close": 138.6526, "volume": 190.0}, {"date": "2024-02-12", "close": 145.6185, "volume": 547.0}, {"date": "2024-02-13", "close": 146.6985, "volume": 109.0}, {"date": "2024-02-14", "close": 148.4805, "volume": 83.0}, {"date": "2024-02-15", "close": 151.1805, "volume": 147.0}, {"date": "2024-02-16", "close": 149.5785, "volume": 47.0}, {"date": "2024-02-20", "close": 155.8604, "volume": 353.0}, {"date": "2024-02-21", "close": 154.2585, "volume": 574.0}, {"date": "2024-02-22", "close": 152.9985, "volume": 151.0}, {"date": "2024-02-23", "close": 176.3982, "volume": 73710.0}, {"date": "2024-02-26", "close": 153.2505, "volume": 2703.0}, {"date": "2024-02-27", "close": 151.1985, "volume": 1523.0}, {"date": "2024-02-28", "close": 149.5785, "volume": 453.0}, {"date": "2024-02-29", "close": 260.9974, "volume": 982913.0}, {"date": "2024-03-01", "close": 298.797, "volume": 76461.0}, {"date": "2024-03-04", "close": 278.9972, "volume": 7798.0}, {"date": "2024-03-05", "close": 253.7975, "volume": 3728.0}, {"date": "2024-03-06", "close": 248.3975, "volume": 3102.0}, {"date": "2024-03-07", "close": 273.5973, "volume": 3361.0}, {"date": "2024-03-08", "close": 253.7975, "volume": 1504.0}, {"date": "2024-03-11", "close": 237.5976, "volume": 1636.0}, {"date": "2024-03-12", "close": 215.9978, "volume": 3669.0}, {"date": "2024-03-13", "close": 208.7979, "volume": 1637.0}, {"date": "2024-03-14", "close": 197.998, "volume": 1187.0}, {"date": "2024-03-15", "close": 194.3981, "volume": 698.0}, {"date": "2024-03-18", "close": 197.998, "volume": 778.0}, {"date": "2024-03-19", "close": 214.1979, "volume": 288800.0}, {"date": "2024-03-20", "close": 210.5979, "volume": 13644.0}, {"date": "2024-03-21", "close": 210.5979, "volume": 4643.0}, {"date": "2024-03-22", "close": 203.398, "volume": 1658.0}, {"date": "2024-03-25", "close": 188.9981, "volume": 2472.0}, {"date": "2024-03-26", "close": 190.7981, "volume": 1701.0}, {"date": "2024-03-27", "close": 183.5982, "volume": 2162.0}, {"date": "2024-03-28", "close": 179.9982, "volume": 1491.0}, {"date": "2024-04-01", "close": 160.1984, "volume": 2527.0}, {"date": "2024-04-02", "close": 205.1979, "volume": 9506.0}, {"date": "2024-04-03", "close": 181.7982, "volume": 3494.0}, {"date": "2024-04-04", "close": 171.1783, "volume": 858.0}, {"date": "2024-04-05", "close": 167.3983, "volume": 504.0}, {"date": "2024-04-08", "close": 165.6163, "volume": 488.0}, {"date": "2024-04-09", "close": 169.4143, "volume": 627.0}, {"date": "2024-04-10", "close": 167.0743, "volume": 267.0}, {"date": "2024-04-11", "close": 163.8524, "volume": 366.0}, {"date": "2024-04-12", "close": 181.7982, "volume": 2154.0}, {"date": "2024-04-15", "close": 165.8683, "volume": 929.0}, {"date": "2024-04-16", "close": 163.9784, "volume": 638.0}, {"date": "2024-04-17", "close": 158.7584, "volume": 456.0}, {"date": "2024-04-18", "close": 168.8383, "volume": 496.0}, {"date": "2024-04-19", "close": 158.5064, "volume": 731.0}, {"date": "2024-04-22", "close": 154.9784, "volume": 614.0}, {"date": "2024-04-23", "close": 161.5304, "volume": 397.0}, {"date": "2024-04-24", "close": 168.1183, "volume": 1026.0}, {"date": "2024-04-25", "close": 161.9984, "volume": 492.0}, {"date": "2024-04-26", "close": 161.0984, "volume": 324.0}, {"date": "2024-04-29", "close": 170.9623, "volume": 311.0}, {"date": "2024-04-30", "close": 169.1983, "volume": 899.0}, {"date": "2024-05-01", "close": 167.3623, "volume": 611.0}, {"date": "2024-05-02", "close": 166.5883, "volume": 818.0}, {"date": "2024-05-03", "close": 176.3982, "volume": 1168.0}, {"date": "2024-05-06", "close": 165.5983, "volume": 506.0}, {"date": "2024-05-07", "close": 160.1984, "volume": 524.0}, {"date": "2024-05-08", "close": 176.3982, "volume": 106536.0}, {"date": "2024-05-09", "close": 165.5983, "volume": 5283.0}, {"date": "2024-05-10", "close": 160.1984, "volume": 3834.0}, {"date": "2024-05-13", "close": 151.3065, "volume": 3171.0}, {"date": "2024-05-14", "close": 147.6885, "volume": 4074.0}, {"date": "2024-05-15", "close": 141.8386, "volume": 1010.0}, {"date": "2024-05-16", "close": 161.9984, "volume": 6653.0}, {"date": "2024-05-17", "close": 151.1985, "volume": 1168.0}, {"date": "2024-05-20", "close": 147.8505, "volume": 626.0}, {"date": "2024-05-21", "close": 149.0385, "volume": 477.0}, {"date": "2024-05-22", "close": 149.3985, "volume": 372.0}, {"date": "2024-05-23", "close": 146.9865, "volume": 434.0}, {"date": "2024-05-24", "close": 147.5805, "volume": 391.0}, {"date": "2024-05-28", "close": 142.1986, "volume": 802.0}, {"date": "2024-05-29", "close": 136.7986, "volume": 534.0}, {"date": "2024-05-30", "close": 134.6567, "volume": 479.0}, {"date": "2024-05-31", "close": 140.3986, "volume": 537.0}, {"date": "2024-06-03", "close": 138.9586, "volume": 324.0}, {"date": "2024-06-04", "close": 140.3986, "volume": 349.0}, {"date": "2024-06-05", "close": 140.3986, "volume": 900.0}, {"date": "2024-06-06", "close": 137.6986, "volume": 283.0}, {"date": "2024-06-07", "close": 136.7986, "volume": 621.0}, {"date": "2024-06-10", "close": 134.8187, "volume": 351.0}, {"date": "2024-06-11", "close": 133.1987, "volume": 289.0}, {"date": "2024-06-12", "close": 136.9426, "volume": 412.0}, {"date": "2024-06-13", "close": 134.9986, "volume": 148.0}, {"date": "2024-06-14", "close": 133.1987, "volume": 235.0}, {"date": "2024-06-17", "close": 126.0167, "volume": 1344.0}, {"date": "2024-06-18", "close": 120.7608, "volume": 854.0}, {"date": "2024-06-20", "close": 113.6149, "volume": 646.0}, {"date": "2024-06-21", "close": 110.2849, "volume": 736.0}, {"date": "2024-06-24", "close": 120.4188, "volume": 515.0}, {"date": "2024-06-25", "close": 111.6349, "volume": 573.0}, {"date": "2024-06-26", "close": 115.0908, "volume": 331.0}, {"date": "2024-06-27", "close": 113.3269, "volume": 366.0}, {"date": "2024-06-28", "close": 112.7149, "volume": 544.0}, {"date": "2024-07-01", "close": 105.0109, "volume": 655.0}, {"date": "2024-07-02", "close": 99.395, "volume": 737.0}, {"date": "2024-07-03", "close": 93.1671, "volume": 1202.0}, {"date": "2024-07-05", "close": 91.7991, "volume": 961.0}, {"date": "2024-07-08", "close": 91.7991, "volume": 1001.0}, {"date": "2024-07-09", "close": 81.6472, "volume": 3416.0}, {"date": "2024-07-10", "close": 86.3991, "volume": 953.0}, {"date": "2024-07-11", "close": 91.1871, "volume": 856.0}, {"date": "2024-07-12", "close": 92.9151, "volume": 835.0}, {"date": "2024-07-15", "close": 97.199, "volume": 16420.0}, {"date": "2024-07-16", "close": 96.281, "volume": 2594.0}, {"date": "2024-07-17", "close": 92.6991, "volume": 1254.0}, {"date": "2024-07-18", "close": 87.2991, "volume": 883.0}, {"date": "2024-07-19", "close": 84.5992, "volume": 1650.0}, {"date": "2024-07-22", "close": 83.8792, "volume": 3086.0}, {"date": "2024-07-23", "close": 81.5392, "volume": 3139.0}, {"date": "2024-07-24", "close": 86.2191, "volume": 1932.0}, {"date": "2024-07-25", "close": 84.7792, "volume": 3433.0}, {"date": "2024-07-26", "close": 84.6532, "volume": 1736.0}, {"date": "2024-07-29", "close": 89.6391, "volume": 1339.0}, {"date": "2024-07-30", "close": 104.651, "volume": 283162.0}, {"date": "2024-07-31", "close": 84.5812, "volume": 20238.0}, {"date": "2024-08-01", "close": 95.039, "volume": 11557.0}, {"date": "2024-08-02", "close": 102.599, "volume": 2679.0}, {"date": "2024-08-05", "close": 103.715, "volume": 3234.0}, {"date": "2024-08-06", "close": 105.3889, "volume": 1891.0}, {"date": "2024-08-07", "close": 102.527, "volume": 1109.0}, {"date": "2024-08-08", "close": 100.457, "volume": 869.0}, {"date": "2024-08-09", "close": 99.026, "volume": 627.0}, {"date": "2024-08-12", "close": 94.4091, "volume": 769.0}, {"date": "2024-08-13", "close": 95.705, "volume": 997.0}, {"date": "2024-08-14", "close": 88.1991, "volume": 906.0}, {"date": "2024-08-15", "close": 86.9391, "volume": 724.0}, {"date": "2024-08-16", "close": 88.3791, "volume": 628.0}, {"date": "2024-08-19", "close": 90.6831, "volume": 767.0}, {"date": "2024-08-20", "close": 104.363, "volume": 6835.0}, {"date": "2024-08-21", "close": 97.487, "volume": 1682.0}, {"date": "2024-08-22", "close": 95.615, "volume": 567.0}, {"date": "2024-08-23", "close": 96.299, "volume": 447.0}, {"date": "2024-08-26", "close": 95.795, "volume": 174.0}, {"date": "2024-08-27", "close": 92.6631, "volume": 217.0}, {"date": "2024-08-28", "close": 91.4391, "volume": 478.0}, {"date": "2024-08-29", "close": 90.1971, "volume": 249.0}, {"date": "2024-08-30", "close": 91.3311, "volume": 223.0}, {"date": "2024-09-03", "close": 91.8171, "volume": 328.0}, {"date": "2024-09-04", "close": 90.8991, "volume": 291.0}, {"date": "2024-09-05", "close": 94.8591, "volume": 750.0}, {"date": "2024-09-06", "close": 91.3131, "volume": 201.0}, {"date": "2024-09-09", "close": 92.4831, "volume": 148.0}, {"date": "2024-09-10", "close": 93.5991, "volume": 243.0}, {"date": "2024-09-11", "close": 89.3511, "volume": 229.0}, {"date": "2024-09-12", "close": 90.0171, "volume": 244.0}, {"date": "2024-09-13", "close": 90.1791, "volume": 251.0}, {"date": "2024-09-16", "close": 90.1791, "volume": 236.0}, {"date": "2024-09-17", "close": 90.7551, "volume": 141.0}, {"date": "2024-09-18", "close": 88.3971, "volume": 286.0}, {"date": "2024-09-19", "close": 88.3791, "volume": 308.0}, {"date": "2024-09-20", "close": 85.5171, "volume": 314.0}, {"date": "2024-09-23", "close": 82.8172, "volume": 369.0}, {"date": "2024-09-24", "close": 85.5171, "volume": 238.0}, {"date": "2024-09-25", "close": 91.6191, "volume": 5770.0}, {"date": "2024-09-26", "close": 86.3271, "volume": 871.0}, {"date": "2024-09-27", "close": 87.1551, "volume": 649.0}, {"date": "2024-09-30", "close": 85.3191, "volume": 357.0}, {"date": "2024-10-01", "close": 77.9392, "volume": 911.0}, {"date": "2024-10-02", "close": 76.1932, "volume": 559.0}, {"date": "2024-10-03", "close": 75.8152, "volume": 330.0}, {"date": "2024-10-04", "close": 77.2552, "volume": 285.0}, {"date": "2024-10-07", "close": 76.4992, "volume": 231.0}, {"date": "2024-10-08", "close": 74.6993, "volume": 396.0}, {"date": "2024-10-09", "close": 75.3652, "volume": 181.0}, {"date": "2024-10-10", "close": 78.5692, "volume": 290.0}, {"date": "2024-10-11", "close": 75.5992, "volume": 396.0}, {"date": "2024-10-14", "close": 74.1593, "volume": 262.0}, {"date": "2024-10-15", "close": 76.1392, "volume": 108224.0}, {"date": "2024-10-16", "close": 86.8311, "volume": 9991.0}, {"date": "2024-10-17", "close": 79.2892, "volume": 2454.0}, {"date": "2024-10-18", "close": 80.4772, "volume": 1589.0}, {"date": "2024-10-21", "close": 96.839, "volume": 5400.0}, {"date": "2024-10-22", "close": 96.533, "volume": 2567.0}, {"date": "2024-10-23", "close": 99.017, "volume": 1512.0}, {"date": "2024-10-24", "close": 95.795, "volume": 1834.0}, {"date": "2024-10-25", "close": 90.1791, "volume": 942.0}, {"date": "2024-10-28", "close": 96.227, "volume": 796.0}, {"date": "2024-10-29", "close": 92.6991, "volume": 441.0}, {"date": "2024-10-30", "close": 90.3951, "volume": 629.0}, {"date": "2024-10-31", "close": 89.8551, "volume": 525.0}, {"date": "2024-11-01", "close": 88.5051, "volume": 444.0}, {"date": "2024-11-04", "close": 83.5192, "volume": 805.0}, {"date": "2024-11-05", "close": 84.6352, "volume": 468.0}, {"date": "2024-11-06", "close": 83.7532, "volume": 315.0}, {"date": "2024-11-07", "close": 85.4991, "volume": 685.0}, {"date": "2024-11-08", "close": 84.9592, "volume": 2822.0}, {"date": "2024-11-11", "close": 85.9311, "volume": 1475.0}, {"date": "2024-11-12", "close": 79.5772, "volume": 11822.0}, {"date": "2024-11-13", "close": 73.3853, "volume": 1678.0}, {"date": "2024-11-14", "close": 71.4593, "volume": 1428.0}, {"date": "2024-11-15", "close": 65.6993, "volume": 1873.0}, {"date": "2024-11-18", "close": 63.5394, "volume": 1269.0}, {"date": "2024-11-19", "close": 63.8994, "volume": 590.0}, {"date": "2024-11-20", "close": 62.9814, "volume": 312.0}, {"date": "2024-11-21", "close": 60.6414, "volume": 1551.0}, {"date": "2024-11-22", "close": 59.9934, "volume": 683.0}, {"date": "2024-11-25", "close": 57.9414, "volume": 1855.0}, {"date": "2024-11-26", "close": 58.8594, "volume": 722.0}, {"date": "2024-11-27", "close": 58.6074, "volume": 250.0}, {"date": "2024-11-29", "close": 59.4174, "volume": 102.0}, {"date": "2024-12-02", "close": 58.9854, "volume": 5651.0}, {"date": "2024-12-03", "close": 59.3634, "volume": 644.0}, {"date": "2024-12-04", "close": 58.1934, "volume": 546.0}, {"date": "2024-12-05", "close": 60.4254, "volume": 856.0}, {"date": "2024-12-06", "close": 58.8774, "volume": 534.0}, {"date": "2024-12-09", "close": 64.6194, "volume": 829.0}, {"date": "2024-12-10", "close": 64.7994, "volume": 629.0}, {"date": "2024-12-11", "close": 64.4394, "volume": 309.0}, {"date": "2024-12-12", "close": 63.9624, "volume": 360.0}, {"date": "2024-12-13", "close": 65.4293, "volume": 303.0}, {"date": "2024-12-16", "close": 64.7814, "volume": 402.0}, {"date": "2024-12-17", "close": 65.7893, "volume": 309.0}, {"date": "2024-12-18", "close": 58.6794, "volume": 1231.0}, {"date": "2024-12-19", "close": 59.1114, "volume": 641.0}, {"date": "2024-12-20", "close": 58.4994, "volume": 1123.0}, {"date": "2024-12-23", "close": 55.7994, "volume": 868.0}, {"date": "2024-12-24", "close": 55.7994, "volume": 1805.0}, {"date": "2024-12-26", "close": 55.7994, "volume": 1164.0}, {"date": "2024-12-27", "close": 62.4594, "volume": 1490.0}, {"date": "2024-12-30", "close": 58.7514, "volume": 897.0}, {"date": "2024-12-31", "close": 64.5114, "volume": 1526.0}, {"date": "2025-01-02", "close": 70.1993, "volume": 19999.0}, {"date": "2025-01-03", "close": 72.6473, "volume": 3270.0}, {"date": "2025-01-06", "close": 76.0492, "volume": 6959.0}, {"date": "2025-01-07", "close": 90.8811, "volume": 15062.0}, {"date": "2025-01-08", "close": 74.8613, "volume": 3402.0}, {"date": "2025-01-10", "close": 72.3593, "volume": 810.0}, {"date": "2025-01-13", "close": 67.5353, "volume": 680.0}, {"date": "2025-01-14", "close": 66.0593, "volume": 1408.0}, {"date": "2025-01-15", "close": 64.2594, "volume": 759.0}, {"date": "2025-01-16", "close": 63.0174, "volume": 43272.0}, {"date": "2025-01-17", "close": 63.7194, "volume": 4880.0}, {"date": "2025-01-21", "close": 60.7494, "volume": 1528.0}, {"date": "2025-01-22", "close": 59.5794, "volume": 1845.0}, {"date": "2025-01-23", "close": 59.9394, "volume": 1312.0}, {"date": "2025-01-24", "close": 56.4294, "volume": 9154.0}, {"date": "2025-01-27", "close": 54.9535, "volume": 3323.0}, {"date": "2025-01-28", "close": 49.8415, "volume": 2864.0}, {"date": "2025-01-29", "close": 51.6021, "volume": 9904.0}, {"date": "2025-01-30", "close": 46.8019, "volume": 139382.0}, {"date": "2025-01-31", "close": 25.081, "volume": 131320.0}, {"date": "2025-02-03", "close": 21.7209, "volume": 57351.0}, {"date": "2025-02-04", "close": 20.8808, "volume": 163079.0}, {"date": "2025-02-05", "close": 20.7608, "volume": 38937.0}, {"date": "2025-02-06", "close": 20.1608, "volume": 42460.0}, {"date": "2025-02-07", "close": 19.9208, "volume": 20140.0}, {"date": "2025-02-10", "close": 18.9608, "volume": 13115.0}, {"date": "2025-02-11", "close": 19.8008, "volume": 80895.0}, {"date": "2025-02-12", "close": 18.9608, "volume": 52458.0}, {"date": "2025-02-13", "close": 19.0808, "volume": 23140.0}, {"date": "2025-02-14", "close": 19.2008, "volume": 41698.0}, {"date": "2025-02-18", "close": 18.9608, "volume": 19485.0}, {"date": "2025-02-19", "close": 18.1207, "volume": 27304.0}, {"date": "2025-02-20", "close": 16.4407, "volume": 47441.0}, {"date": "2025-02-21", "close": 16.3207, "volume": 17252.0}, {"date": "2025-02-24", "close": 16.4407, "volume": 9633.0}, {"date": "2025-02-25", "close": 14.1606, "volume": 573524.0}, {"date": "2025-02-26", "close": 27.6011, "volume": 11284649.0}, {"date": "2025-02-27", "close": 25.441, "volume": 197459.0}, {"date": "2025-02-28", "close": 33.6013, "volume": 1016405.0}, {"date": "2025-03-03", "close": 31.2012, "volume": 100892.0}, {"date": "2025-03-04", "close": 25.441, "volume": 42316.0}, {"date": "2025-03-05", "close": 25.201, "volume": 22563.0}, {"date": "2025-03-06", "close": 23.0409, "volume": 37299.0}, {"date": "2025-03-07", "close": 21.8409, "volume": 13799.0}, {"date": "2025-03-10", "close": 20.6408, "volume": 11358.0}, {"date": "2025-03-11", "close": 20.4008, "volume": 8370.0}, {"date": "2025-03-12", "close": 19.3208, "volume": 5481.0}, {"date": "2025-03-13", "close": 19.6808, "volume": 2777.0}, {"date": "2025-03-14", "close": 20.7608, "volume": 7153.0}, {"date": "2025-03-17", "close": 21.0008, "volume": 5680.0}, {"date": "2025-03-18", "close": 20.2808, "volume": 5287.0}, {"date": "2025-03-19", "close": 20.7608, "volume": 5114.0}, {"date": "2025-03-20", "close": 20.7608, "volume": 3186.0}, {"date": "2025-03-21", "close": 20.8808, "volume": 8129.0}, {"date": "2025-03-24", "close": 21.0008, "volume": 3646.0}, {"date": "2025-03-25", "close": 20.0408, "volume": 3142.0}, {"date": "2025-03-26", "close": 19.4408, "volume": 8365.0}, {"date": "2025-03-27", "close": 19.2008, "volume": 6425.0}, {"date": "2025-03-28", "close": 17.6407, "volume": 11709.0}, {"date": "2025-03-31", "close": 16.6807, "volume": 8592.0}, {"date": "2025-04-01", "close": 15.7206, "volume": 6835.0}, {"date": "2025-04-02", "close": 16.3207, "volume": 7291.0}, {"date": "2025-04-03", "close": 15.3606, "volume": 4290.0}, {"date": "2025-04-04", "close": 14.5206, "volume": 11486.0}, {"date": "2025-04-07", "close": 13.8006, "volume": 6149.0}, {"date": "2025-04-08", "close": 12.9605, "volume": 4445.0}, {"date": "2025-04-09", "close": 14.5206, "volume": 7836.0}, {"date": "2025-04-10", "close": 14.0406, "volume": 2685.0}, {"date": "2025-04-11", "close": 15.0006, "volume": 2272.0}, {"date": "2025-04-14", "close": 15.2406, "volume": 2335.0}, {"date": "2025-04-15", "close": 14.913, "volume": 1571.0}, {"date": "2025-04-16", "close": 14.7606, "volume": 1959.0}, {"date": "2025-04-17", "close": 14.0406, "volume": 3166.0}, {"date": "2025-04-21", "close": 14.2806, "volume": 4840.0}, {"date": "2025-04-22", "close": 14.7606, "volume": 3463.0}, {"date": "2025-04-23", "close": 15.4806, "volume": 12767.0}, {"date": "2025-04-24", "close": 16.0182, "volume": 5701.0}, {"date": "2025-04-25", "close": 16.5607, "volume": 3802.0}, {"date": "2025-04-28", "close": 16.2006, "volume": 2952.0}, {"date": "2025-04-29", "close": 16.3207, "volume": 1931.0}, {"date": "2025-04-30", "close": 15.8406, "volume": 4757.0}, {"date": "2025-05-01", "close": 15.3606, "volume": 3387.0}, {"date": "2025-05-02", "close": 15.4806, "volume": 4337.0}, {"date": "2025-05-05", "close": 15.4806, "volume": 1368.0}, {"date": "2025-05-06", "close": 14.5206, "volume": 5436.0}, {"date": "2025-05-07", "close": 14.5206, "volume": 2118.0}, {"date": "2025-05-08", "close": 15.2406, "volume": 1043.0}, {"date": "2025-05-09", "close": 15.3606, "volume": 1951.0}, {"date": "2025-05-12", "close": 16.2607, "volume": 4592.0}, {"date": "2025-05-13", "close": 17.1127, "volume": 4908.0}, {"date": "2025-05-14", "close": 15.7206, "volume": 13256.0}, {"date": "2025-05-15", "close": 15.1206, "volume": 8136.0}, {"date": "2025-05-16", "close": 15.6006, "volume": 237262.0}, {"date": "2025-05-19", "close": 16.3207, "volume": 226364.0}, {"date": "2025-05-20", "close": 16.2006, "volume": 13110.0}, {"date": "2025-05-21", "close": 14.8206, "volume": 19481.0}, {"date": "2025-05-22", "close": 14.5206, "volume": 11170.0}, {"date": "2025-05-23", "close": 15.3606, "volume": 8726.0}, {"date": "2025-05-27", "close": 15.2406, "volume": 4106.0}, {"date": "2025-05-28", "close": 14.4006, "volume": 117635.0}, {"date": "2025-05-29", "close": 14.5206, "volume": 7416.0}, {"date": "2025-05-30", "close": 14.1606, "volume": 5888.0}, {"date": "2025-06-02", "close": 14.7606, "volume": 12476.0}, {"date": "2025-06-03", "close": 15.2406, "volume": 42954.0}, {"date": "2025-06-04", "close": 15.4806, "volume": 10054.0}, {"date": "2025-06-05", "close": 15.1206, "volume": 14164.0}, {"date": "2025-06-06", "close": 15.6006, "volume": 5592.0}, {"date": "2025-06-09", "close": 15.6006, "volume": 10212.0}, {"date": "2025-06-10", "close": 15.3606, "volume": 65426.0}, {"date": "2025-06-11", "close": 14.7606, "volume": 11398.0}, {"date": "2025-06-12", "close": 14.8806, "volume": 5317.0}, {"date": "2025-06-13", "close": 14.5206, "volume": 8400.0}, {"date": "2025-06-16", "close": 15.2406, "volume": 10803.0}, {"date": "2025-06-17", "close": 15.0006, "volume": 5451.0}, {"date": "2025-06-18", "close": 15.1206, "volume": 10418.0}, {"date": "2025-06-20", "close": 15.2406, "volume": 8658.0}, {"date": "2025-06-23", "close": 15.0006, "volume": 5047.0}, {"date": "2025-06-24", "close": 15.0006, "volume": 25434.0}, {"date": "2025-06-25", "close": 14.8806, "volume": 5501.0}, {"date": "2025-06-26", "close": 15.2406, "volume": 4693.0}, {"date": "2025-06-27", "close": 14.8806, "volume": 39066.0}, {"date": "2025-06-30", "close": 14.5206, "volume": 9903.0}, {"date": "2025-07-01", "close": 14.7606, "volume": 5587.0}, {"date": "2025-07-02", "close": 15.0006, "volume": 2891.0}, {"date": "2025-07-03", "close": 15.1206, "volume": 2964.0}, {"date": "2025-07-07", "close": 15.2406, "volume": 3808.0}, {"date": "2025-07-08", "close": 15.4806, "volume": 4562.0}, {"date": "2025-07-09", "close": 16.2006, "volume": 7104.0}, {"date": "2025-07-10", "close": 16.2006, "volume": 7765.0}, {"date": "2025-07-11", "close": 15.7206, "volume": 5196.0}, {"date": "2025-07-14", "close": 16.0806, "volume": 3401.0}, {"date": "2025-07-15", "close": 14.7606, "volume": 89209.0}, {"date": "2025-07-16", "close": 15.1206, "volume": 12438.0}, {"date": "2025-07-17", "close": 15.3606, "volume": 8555.0}, {"date": "2025-07-18", "close": 15.8406, "volume": 13025.0}, {"date": "2025-07-21", "close": 16.4407, "volume": 14935.0}, {"date": "2025-07-22", "close": 16.9207, "volume": 21540.0}, {"date": "2025-07-23", "close": 16.4407, "volume": 57116.0}, {"date": "2025-07-24", "close": 15.8406, "volume": 12397.0}, {"date": "2025-07-25", "close": 15.7206, "volume": 6904.0}, {"date": "2025-07-28", "close": 15.1206, "volume": 6957.0}, {"date": "2025-07-29", "close": 14.7606, "volume": 8190.0}, {"date": "2025-07-30", "close": 14.7606, "volume": 4041.0}, {"date": "2025-07-31", "close": 14.6406, "volume": 9171.0}, {"date": "2025-08-01", "close": 13.8006, "volume": 13606.0}, {"date": "2025-08-04", "close": 13.8006, "volume": 7323.0}, {"date": "2025-08-05", "close": 14.5206, "volume": 11752.0}, {"date": "2025-08-06", "close": 13.8006, "volume": 1742.0}, {"date": "2025-08-07", "close": 13.3205, "volume": 10403.0}, {"date": "2025-08-08", "close": 13.3205, "volume": 4705.0}, {"date": "2025-08-11", "close": 13.0805, "volume": 6732.0}, {"date": "2025-08-12", "close": 12.8405, "volume": 3791.0}, {"date": "2025-08-13", "close": 13.3205, "volume": 4517.0}, {"date": "2025-08-14", "close": 13.3205, "volume": 7564.0}, {"date": "2025-08-15", "close": 13.2005, "volume": 3980.0}, {"date": "2025-08-18", "close": 14.2806, "volume": 7897.0}, {"date": "2025-08-19", "close": 13.6805, "volume": 7533.0}, {"date": "2025-08-20", "close": 13.9206, "volume": 4705.0}, {"date": "2025-08-21", "close": 13.9424, "volume": 4928.0}, {"date": "2025-08-22", "close": 14.6406, "volume": 5373.0}, {"date": "2025-08-25", "close": 15.8406, "volume": 26724.0}, {"date": "2025-08-26", "close": 15.951, "volume": 15783.0}, {"date": "2025-08-27", "close": 17.4007, "volume": 20089.0}, {"date": "2025-08-28", "close": 15.1206, "volume": 308298.0}, {"date": "2025-08-29", "close": 13.5605, "volume": 40685.0}, {"date": "2025-09-02", "close": 13.0805, "volume": 21570.0}, {"date": "2025-09-03", "close": 12.6005, "volume": 13552.0}, {"date": "2025-09-04", "close": 12.1205, "volume": 12643.0}, {"date": "2025-09-05", "close": 10.9204, "volume": 14009.0}, {"date": "2025-09-08", "close": 10.7896, "volume": 7724.0}, {"date": "2025-09-09", "close": 10.564, "volume": 8840.0}, {"date": "2025-09-10", "close": 11.0512, "volume": 5110.0}, {"date": "2025-09-11", "close": 11.9393, "volume": 3824.0}, {"date": "2025-09-12", "close": 11.6393, "volume": 11017.0}, {"date": "2025-09-15", "close": 11.2841, "volume": 4695.0}, {"date": "2025-09-16", "close": 10.9804, "volume": 259612.0}, {"date": "2025-09-17", "close": 7.7631, "volume": 256793.0}, {"date": "2025-09-18", "close": 7.5603, "volume": 39845.0}, {"date": "2025-09-19", "close": 7.2195, "volume": 73717.0}, {"date": "2025-09-22", "close": 6.9843, "volume": 54395.0}, {"date": "2025-09-23", "close": 6.9879, "volume": 19477.0}, {"date": "2025-09-24", "close": 7.0587, "volume": 22644.0}, {"date": "2025-09-25", "close": 7.3179, "volume": 23119.0}, {"date": "2025-09-26", "close": 7.2723, "volume": 20261.0}, {"date": "2025-09-29", "close": 7.8951, "volume": 128815.0}, {"date": "2025-09-30", "close": 7.6731, "volume": 45032.0}, {"date": "2025-10-01", "close": 7.9431, "volume": 23183.0}, {"date": "2025-10-02", "close": 9.3232, "volume": 120476.0}, {"date": "2025-10-03", "close": 8.3091, "volume": 75353.0}, {"date": "2025-10-06", "close": 8.3175, "volume": 21083.0}, {"date": "2025-10-07", "close": 8.3559, "volume": 20639.0}, {"date": "2025-10-08", "close": 8.2479, "volume": 20526.0}, {"date": "2025-10-09", "close": 8.4567, "volume": 37778.0}, {"date": "2025-10-10", "close": 7.5003, "volume": 34317.0}, {"date": "2025-10-13", "close": 7.7499, "volume": 11135.0}, {"date": "2025-10-14", "close": 8.6859, "volume": 57038.0}, {"date": "2025-10-15", "close": 10.8016, "volume": 387446.0}, {"date": "2025-10-16", "close": 9.4576, "volume": 135801.0}, {"date": "2025-10-17", "close": 9.1096, "volume": 23501.0}, {"date": "2025-10-20", "close": 8.5587, "volume": 19387.0}, {"date": "2025-10-21", "close": 8.1423, "volume": 20639.0}, {"date": "2025-10-22", "close": 8.0091, "volume": 21760.0}, {"date": "2025-10-23", "close": 7.3479, "volume": 48510.0}, {"date": "2025-10-24", "close": 7.5363, "volume": 42445.0}, {"date": "2025-10-27", "close": 7.3767, "volume": 33934.0}, {"date": "2025-10-28", "close": 7.12, "volume": 75697.0}, {"date": "2025-10-29", "close": 6.7, "volume": 67770.0}, {"date": "2025-10-30", "close": 6.13, "volume": 37864.0}, {"date": "2025-10-31", "close": 5.7, "volume": 25210.0}, {"date": "2025-11-03", "close": 7.08, "volume": 1352952.0}, {"date": "2025-11-04", "close": 5.7, "volume": 179962.0}, {"date": "2025-11-05", "close": 7.24, "volume": 305137.0}, {"date": "2025-11-06", "close": 6.04, "volume": 133189.0}, {"date": "2025-11-07", "close": 6.11, "volume": 44757.0}, {"date": "2025-11-10", "close": 5.78, "volume": 42612.0}, {"date": "2025-11-11", "close": 5.94, "volume": 16593.0}, {"date": "2025-11-12", "close": 5.98, "volume": 20144.0}, {"date": "2025-11-13", "close": 5.46, "volume": 22572.0}, {"date": "2025-11-14", "close": 5.28, "volume": 27550.0}, {"date": "2025-11-17", "close": 4.97, "volume": 23013.0}, {"date": "2025-11-18", "close": 5.67, "volume": 69288.0}, {"date": "2025-11-19", "close": 5.84, "volume": 55044.0}, {"date": "2025-11-20", "close": 5.85, "volume": 52819.0}, {"date": "2025-11-21", "close": 5.97, "volume": 34843.0}, {"date": "2025-11-24", "close": 5.76, "volume": 27456.0}, {"date": "2025-11-25", "close": 5.94, "volume": 9679.0}, {"date": "2025-11-26", "close": 5.78, "volume": 21665.0}, {"date": "2025-11-28", "close": 5.74, "volume": 3956.0}, {"date": "2025-12-01", "close": 5.72, "volume": 7313.0}, {"date": "2025-12-02", "close": 5.82, "volume": 13460.0}, {"date": "2025-12-03", "close": 5.9, "volume": 20507.0}, {"date": "2025-12-04", "close": 6.11, "volume": 52348.0}, {"date": "2025-12-05", "close": 6.79, "volume": 114358.0}, {"date": "2025-12-08", "close": 6.07, "volume": 58665.0}, {"date": "2025-12-09", "close": 5.92, "volume": 2992298.0}, {"date": "2025-12-10", "close": 10.33, "volume": 35034700.0}, {"date": "2025-12-11", "close": 5.44, "volume": 1618353.0}, {"date": "2025-12-12", "close": 5.43, "volume": 294050.0}, {"date": "2025-12-15", "close": 5.36, "volume": 203275.0}, {"date": "2025-12-16", "close": 5.24, "volume": 104836.0}, {"date": "2025-12-17", "close": 5.53, "volume": 81966.0}, {"date": "2025-12-18", "close": 5.055, "volume": 93207.0}, {"date": "2025-12-19", "close": 5.08, "volume": 62353.0}, {"date": "2025-12-22", "close": 5.24, "volume": 71654.0}, {"date": "2025-12-23", "close": 4.67, "volume": 75590.0}, {"date": "2025-12-24", "close": 4.64, "volume": 27863.0}, {"date": "2025-12-26", "close": 4.11, "volume": 78180.0}, {"date": "2025-12-29", "close": 3.72, "volume": 224935.0}, {"date": "2025-12-30", "close": 3.91, "volume": 76852.0}, {"date": "2025-12-31", "close": 3.63, "volume": 44896.0}, {"date": "2026-01-02", "close": 3.67, "volume": 43192.0}, {"date": "2026-01-05", "close": 4.03, "volume": 40239.0}, {"date": "2026-01-06", "close": 4.04, "volume": 30587.0}, {"date": "2026-01-07", "close": 4.15, "volume": 18932.0}, {"date": "2026-01-08", "close": 4.08, "volume": 25535.0}, {"date": "2026-01-09", "close": 3.96, "volume": 22349.0}, {"date": "2026-01-12", "close": 3.82, "volume": 81100.0}, {"date": "2026-01-13", "close": 3.76, "volume": 45550.0}, {"date": "2026-01-14", "close": 4.15, "volume": 100406.0}, {"date": "2026-01-15", "close": 4.08, "volume": 55191.0}, {"date": "2026-01-16", "close": 3.92, "volume": 28043.0}, {"date": "2026-01-20", "close": 4.04, "volume": 65026.0}, {"date": "2026-01-21", "close": 4.17, "volume": 39490.0}, {"date": "2026-01-22", "close": 4.26, "volume": 32267.0}, {"date": "2026-01-23", "close": 4.23, "volume": 12477.0}, {"date": "2026-01-26", "close": 4.16, "volume": 23731.0}, {"date": "2026-01-27", "close": 4.435, "volume": 72768.0}, {"date": "2026-01-28", "close": 3.49, "volume": 255018.0}, {"date": "2026-01-29", "close": 3.07, "volume": 201214.0}, {"date": "2026-01-30", "close": 2.91, "volume": 56675.0}, {"date": "2026-02-02", "close": 2.91, "volume": 49351.0}, {"date": "2026-02-03", "close": 2.95, "volume": 24697.0}, {"date": "2026-02-04", "close": 2.84, "volume": 42958.0}, {"date": "2026-02-05", "close": 2.63, "volume": 46699.0}, {"date": "2026-02-06", "close": 2.37, "volume": 84345.0}, {"date": "2026-02-09", "close": 2.11, "volume": 80294.0}, {"date": "2026-02-10", "close": 2.15, "volume": 56078.0}, {"date": "2026-02-11", "close": 2.11, "volume": 28193.0}, {"date": "2026-02-12", "close": 2.02, "volume": 34504.0}, {"date": "2026-02-13", "close": 2.1, "volume": 30669.0}, {"date": "2026-02-17", "close": 2.08, "volume": 23715.0}, {"date": "2026-02-18", "close": 2.24, "volume": 103960.0}, {"date": "2026-02-19", "close": 2.42, "volume": 17918000.0}, {"date": "2026-02-20", "close": 2.22, "volume": 629815.0}, {"date": "2026-02-23", "close": 2.06, "volume": 99967.0}, {"date": "2026-02-24", "close": 2.2, "volume": 120544.0}, {"date": "2026-02-25", "close": 2.4, "volume": 334430.0}, {"date": "2026-02-26", "close": 2.32, "volume": 120409.0}, {"date": "2026-02-27", "close": 2.35, "volume": 68626.0}, {"date": "2026-03-02", "close": 2.25, "volume": 91004.0}, {"date": "2026-03-03", "close": 2.1, "volume": 66276.0}, {"date": "2026-03-04", "close": 2.09, "volume": 61850.0}, {"date": "2026-03-05", "close": 1.98, "volume": 92928.0}, {"date": "2026-03-06", "close": 1.945, "volume": 41157.0}, {"date": "2026-03-09", "close": 1.99, "volume": 42743.0}, {"date": "2026-03-10", "close": 1.98, "volume": 53655.0}, {"date": "2026-03-11", "close": 1.97, "volume": 40580.0}, {"date": "2026-03-12", "close": 1.92, "volume": 18271.0}, {"date": "2026-03-13", "close": 1.9, "volume": 22530.0}, {"date": "2026-03-16", "close": 1.99, "volume": 45116.0}, {"date": "2026-03-17", "close": 2.0, "volume": 22193.0}, {"date": "2026-03-18", "close": 2.01, "volume": 19737.0}, {"date": "2026-03-19", "close": 1.96, "volume": 29570.0}, {"date": "2026-03-20", "close": 2.04, "volume": 58439.0}, {"date": "2026-03-23", "close": 2.0, "volume": 12401.0}, {"date": "2026-03-24", "close": 1.95, "volume": 7854.0}, {"date": "2026-03-25", "close": 1.97, "volume": 21257.0}, {"date": "2026-03-26", "close": 1.86, "volume": 16276.0}, {"date": "2026-03-27", "close": 1.88, "volume": 51416.0}, {"date": "2026-03-30", "close": 1.79, "volume": 29202.0}, {"date": "2026-03-31", "close": 1.94, "volume": 70638.0}, {"date": "2026-04-01", "close": 2.14, "volume": 74275.0}, {"date": "2026-04-02", "close": 2.03, "volume": 47426.0}, {"date": "2026-04-06", "close": 1.99, "volume": 21829.0}, {"date": "2026-04-07", "close": 1.95, "volume": 10772.0}, {"date": "2026-04-08", "close": 1.96, "volume": 20291.0}, {"date": "2026-04-09", "close": 2.04, "volume": 11823.0}, {"date": "2026-04-10", "close": 1.963, "volume": 20669.0}, {"date": "2026-04-13", "close": 1.97, "volume": 12227.0}, {"date": "2026-04-14", "close": 1.95, "volume": 21535.0}, {"date": "2026-04-15", "close": 2.03, "volume": 36321.0}, {"date": "2026-04-16", "close": 2.35, "volume": 11342920.0}, {"date": "2026-04-17", "close": 1.82, "volume": 1164822.0}, {"date": "2026-04-20", "close": 3.65, "volume": 158704700.0}, {"date": "2026-04-21", "close": 3.37, "volume": 4528938.0}, {"date": "2026-04-22", "close": 3.6, "volume": 2122572.0}, {"date": "2026-04-23", "close": 4.02, "volume": 2210270.0}, {"date": "2026-04-24", "close": 5.04, "volume": 41942600.0}, {"date": "2026-04-27", "close": 5.1, "volume": 4947973.0}, {"date": "2026-04-28", "close": 5.32, "volume": 1291321.0}, {"date": "2026-04-29", "close": 5.16, "volume": 628845.0}, {"date": "2026-04-30", "close": 3.95, "volume": 2964103.0}, {"date": "2026-05-01", "close": 3.99, "volume": 610735.0}, {"date": "2026-05-04", "close": 3.41, "volume": 397981.0}, {"date": "2026-05-05", "close": 3.48, "volume": 1396222.0}, {"date": "2026-05-06", "close": 3.18, "volume": 445036.0}, {"date": "2026-05-07", "close": 3.17, "volume": 367480.0}, {"date": "2026-05-08", "close": 2.85, "volume": 286879.0}, {"date": "2026-05-11", "close": 2.81, "volume": 225798.0}, {"date": "2026-05-12", "close": 2.52, "volume": 202989.0}, {"date": "2026-05-13", "close": 2.44, "volume": 272617.0}, {"date": "2026-05-14", "close": 2.29, "volume": 183554.0}, {"date": "2026-05-15", "close": 2.25, "volume": 136012.0}, {"date": "2026-05-18", "close": 2.15, "volume": 125156.0}, {"date": "2026-05-19", "close": 2.11, "volume": 917267.0}, {"date": "2026-05-20", "close": 2.2, "volume": 126340.0}, {"date": "2026-05-21", "close": 2.22, "volume": 118395.0}, {"date": "2026-05-22", "close": 2.21, "volume": 116626.0}, {"date": "2026-05-26", "close": 2.23, "volume": 103376.0}, {"date": "2026-05-27", "close": 2.14, "volume": 82651.0}, {"date": "2026-05-28", "close": 2.32, "volume": 131186.0}, {"date": "2026-05-29", "close": 2.3, "volume": 97718.0}, {"date": "2026-06-01", "close": 2.26, "volume": 62934.0}, {"date": "2026-06-02", "close": 2.22, "volume": 98068.0}, {"date": "2026-06-03", "close": 1.98, "volume": 120864.0}, {"date": "2026-06-04", "close": 1.96, "volume": 83666.0}, {"date": "2026-06-05", "close": 1.8, "volume": 181734.0}, {"date": "2026-06-08", "close": 1.75, "volume": 100743.0}, {"date": "2026-06-09", "close": 1.6, "volume": 158641.0}, {"date": "2026-06-10", "close": 1.62, "volume": 126613.0}, {"date": "2026-06-11", "close": 1.66, "volume": 112191.0}, {"date": "2026-06-12", "close": 1.53, "volume": 1808132.0}, {"date": "2026-06-15", "close": 1.48, "volume": 347238.0}, {"date": "2026-06-16", "close": 1.37, "volume": 174014.0}, {"date": "2026-06-17", "close": 1.3, "volume": 96211.0}, {"date": "2026-06-18", "close": 1.28, "volume": 66195.0}, {"date": "2026-06-22", "close": 1.33, "volume": 254397.0}, {"date": "2026-06-23", "close": 1.35, "volume": 99680.0}, {"date": "2026-06-24", "close": 1.31, "volume": 163812.0}, {"date": "2026-06-25", "close": 1.28, "volume": 114610.0}, {"date": "2026-06-26", "close": 1.415, "volume": 213446.0}, {"date": "2026-06-29", "close": 1.375, "volume": 184883.0}, {"date": "2026-06-30", "close": 1.38, "volume": 68337.0}, {"date": "2026-07-01", "close": 1.5, "volume": 133698.0}, {"date": "2026-07-02", "close": 1.45, "volume": 124778.0}, {"date": "2026-07-06", "close": 1.48, "volume": 61444.0}, {"date": "2026-07-07", "close": 1.45, "volume": 72491.0}, {"date": "2026-07-08", "close": 1.42, "volume": 49631.0}, {"date": "2026-07-09", "close": 1.43, "volume": 80837.0}, {"date": "2026-07-10", "close": 1.35, "volume": 77797.0}, {"date": "2026-07-13", "close": 1.31, "volume": 73247.0}, {"date": "2026-07-14", "close": 1.32, "volume": 39815.0}, {"date": "2026-07-15", "close": 1.32, "volume": 70342.0}, {"date": "2026-07-16", "close": 1.36, "volume": 359619.0}, {"date": "2026-07-17", "close": 1.34, "volume": 176241.0}, {"date": "2026-07-20", "close": 1.27, "volume": 84753.0}, {"date": "2026-07-21", "close": 1.32, "volume": 85592.0}, {"date": "2026-07-22", "close": 1.34, "volume": 166413.0}, {"date": "2026-07-23", "close": 1.32, "volume": 118611.0}, {"date": "2026-07-24", "close": 1.29, "volume": 107445.0}, {"date": "2026-07-27", "close": 1.34, "volume": 133636.0}, {"date": "2026-07-28", "close": 1.33, "volume": 110586.0}, {"date": "2026-07-29", "close": 1.33, "volume": 209552.0}, {"date": "2026-07-30", "close": 1.43, "volume": 68055.0}, {"date": "2026-07-31", "close": 1.57, "volume": 78561.0}, {"date": "2026-08-03", "close": 1.6, "volume": 85377.0}, {"date": "2026-08-04", "close": 1.69, "volume": 147612.0}, {"date": "2026-08-05", "close": 1.67, "volume": 414689.0}, {"date": "2026-08-06", "close": 1.56, "volume": 262711.0}, {"date": "2026-08-07", "close": 1.55, "volume": 49322.0}, {"date": "2026-08-10", "close": 1.54, "volume": 25339.0}, {"date": "2026-08-11", "close": 1.55, "volume": 34549.0}, {"date": "2026-08-12", "close": 1.55, "volume": 55661.0}, {"date": "2026-08-13", "close": 1.51, "volume": 42671.0}, {"date": "2026-08-14", "close": 1.535, "volume": 56244.0}, {"date": "2026-08-17", "close": 1.48, "volume": 51220.0}, {"date": "2026-08-18", "close": 1.35, "volume": 689223.0}, {"date": "2026-08-19", "close": 1.31, "volume": 177034.0}, {"date": "2026-08-20", "close": 1.39, "volume": 132766.0}, {"date": "2026-08-21", "close": 1.43, "volume": 89150.0}, {"date": "2026-08-24", "close": 1.41, "volume": 58200.0}, {"date": "2026-08-25", "close": 1.46, "volume": 64794.0}, {"date": "2026-08-26", "close": 1.37, "volume": 403135.0}, {"date": "2026-08-27", "close": 1.37, "volume": 36701.0}, {"date": "2026-08-28", "close": 1.37, "volume": 22213.0}, {"date": "2026-08-31", "close": 1.37, "volume": 38529.0}, {"date": "2026-09-01", "close": 1.37, "volume": 20993.0}, {"date": "2026-09-02", "close": 1.44, "volume": 21276.0}, {"date": "2026-09-03", "close": 1.44, "volume": 42959.0}, {"date": "2026-09-04", "close": 1.39, "volume": 56742.0}, {"date": "2026-09-08", "close": 1.42, "volume": 51547.0}, {"date": "2026-09-09", "close": 1.455, "volume": 29791.0}, {"date": "2026-09-10", "close": 1.46, "volume": 11468.0}, {"date": "2026-09-11", "close": 1.42, "volume": 38749.0}, {"date": "2026-09-14", "close": 1.48, "volume": 104933.0}, {"date": "2026-09-15", "close": 1.46, "volume": 75322.0}, {"date": "2026-09-16", "close": 1.49, "volume": 52119.0}, {"date": "2026-09-17", "close": 1.59, "volume": 172685.0}, {"date": "2026-09-18", "close": 1.62, "volume": 158566.0}, {"date": "2026-09-21", "close": 1.56, "volume": 52417.0}, {"date": "2026-09-22", "close": 1.54, "volume": 47389.0}, {"date": "2026-09-23", "close": 1.565, "volume": 114948.0}, {"date": "2026-09-24", "close": 1.545, "volume": 85017.0}, {"date": "2026-09-25", "close": 1.5, "volume": 38233.0}, {"date": "2026-09-28", "close": 1.47, "volume": 63605.0}, {"date": "2026-09-29", "close": 1.45, "volume": 46473.0}, {"date": "2026-09-30", "close": 1.485, "volume": 57070.0}, {"date": "2026-10-01", "close": 1.46, "volume": 83632.0}, {"date": "2026-10-02", "close": 1.48, "volume": 72978.0}, {"date": "2026-10-05", "close": 1.51, "volume": 54328.0}, {"date": "2026-10-06", "close": 1.47, "volume": 50964.0}, {"date": "2026-10-07", "close": 1.495, "volume": 41370.0}, {"date": "2026-10-08", "close": 1.52, "volume": 64867.0}, {"date": "2026-10-09", "close": 1.45, "volume": 50246.0}, {"date": "2026-10-12", "close": 1.47, "volume": 114677.0}, {"date": "2026-10-13", "close": 1.4, "volume": 102067.0}, {"date": "2026-10-14", "close": 1.37, "volume": 163912.0}, {"date": "2026-10-15", "close": 1.39, "volume": 21205.0}, {"date": "2026-10-16", "close": 1.38, "volume": 22527.0}, {"date": "2026-10-19", "close": 1.39, "volume": 31544.0}, {"date": "2026-10-20", "close": 1.44, "volume": 31409.0}, {"date": "2026-10-21", "close": 1.51, "volume": 84519.0}, {"date": "2026-10-22", "close": 1.46, "volume": 35130.0}, {"date": "2026-10-23", "close": 1.4, "volume": 33348.0}, {"date": "2026-10-26", "close": 1.38, "volume": 30580.0}, {"date": "2026-10-27", "close": 1.42, "volume": 56491.0}, {"date": "2026-10-28", "close": 1.47, "volume": 21217.0}, {"date": "2026-10-29", "close": 1.46, "volume": 29467.0}, {"date": "2026-10-30", "close": 1.43, "volume": 12002.0}], "refreshing": true}