{"ticker": "FAMI", "overview": {"name": "Farmmi, Inc. - Class A Ordinary Shares", "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": "FAMI", "has_prices": true, "as_of": "2026-09-18", "last": 0.124, "prev_close": 0.1278, "change": -0.003799999999999998, "change_pct": -0.029733959311424085, "session_volume": 4993817.0, "vwap_5": 0.1280219730703996, "vwap_20": 0.14206099287731214, "vwap_60": 0.14391175266083736, "vwap_250": 0.1629289418608511, "high_52w": 1.63, "low_52w": 0.0968, "avg_volume_20": 61286421.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001099", "src": "13DG", "ticker": "FAMI", "cik": "1701261", "company": "Farmmi, Inc.", "company_raw": "Farmmi, Inc.", "who": "Farmmi, Inc.", "who_key": "Farmmi, 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": "Farmmi, Inc. moves to a 0.1% passive stake in FAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1701261/0001079973-26-001099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001079973-26-000912", "src": "13DG", "ticker": "FAMI", "cik": "1701261", "company": "Farmmi, Inc.", "company_raw": "Farmmi, Inc.", "who": "Farmmi, Inc.", "who_key": "Farmmi, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Farmmi, Inc. takes a 9.99% passive stake in FAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1701261/0001079973-26-000912-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001099", "src": "13DG", "ticker": "FAMI", "cik": "1701261", "company": "Farmmi, Inc.", "company_raw": "Farmmi, Inc.", "who": "Farmmi, Inc.", "who_key": "Farmmi, 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": "Farmmi, Inc. moves to a 0.1% passive stake in FAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1701261/0001079973-26-001099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001079973-26-000912", "src": "13DG", "ticker": "FAMI", "cik": "1701261", "company": "Farmmi, Inc.", "company_raw": "Farmmi, Inc.", "who": "Farmmi, Inc.", "who_key": "Farmmi, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Farmmi, Inc. takes a 9.99% passive stake in FAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1701261/0001079973-26-000912-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180883}], "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": "Farmmi, Inc. - Class A Ordinary Shares", "new_value": "Farmmi, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001701261", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001701261", "applied": 1, "detected_at": "2026-10-24T10:54:33.617221"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FAMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-02-16", "close": 14832.5933, "volume": 44.0}, {"date": "2018-02-20", "close": 14522.9809, "volume": 43.0}, {"date": "2018-02-21", "close": 14352.5741, "volume": 28.0}, {"date": "2018-02-22", "close": 14880.5952, "volume": 30.0}, {"date": "2018-02-23", "close": 14184.5674, "volume": 30.0}, {"date": "2018-02-26", "close": 16008.4003, "volume": 80.0}, {"date": "2018-02-27", "close": 15504.6202, "volume": 44.0}, {"date": "2018-02-28", "close": 14880.5952, "volume": 22.0}, {"date": "2018-03-01", "close": 15168.6067, "volume": 24.0}, {"date": "2018-03-02", "close": 15360.6144, "volume": 27.0}, {"date": "2018-03-05", "close": 15480.6192, "volume": 85.0}, {"date": "2018-03-06", "close": 15648.6259, "volume": 74.0}, {"date": "2018-03-07", "close": 15621.0248, "volume": 48.0}, {"date": "2018-03-08", "close": 15768.6307, "volume": 70.0}, {"date": "2018-03-09", "close": 15792.6317, "volume": 95.0}, {"date": "2018-03-12", "close": 16104.6442, "volume": 72.0}, {"date": "2018-03-13", "close": 15711.0284, "volume": 114.0}, {"date": "2018-03-14", "close": 15768.6307, "volume": 63.0}, {"date": "2018-03-15", "close": 15840.6336, "volume": 89.0}, {"date": "2018-03-16", "close": 15720.6288, "volume": 139.0}, {"date": "2018-03-19", "close": 15624.625, "volume": 53.0}, {"date": "2018-03-20", "close": 15696.6278, "volume": 58.0}, {"date": "2018-03-21", "close": 15720.6288, "volume": 35.0}, {"date": "2018-03-22", "close": 15600.624, "volume": 7.0}, {"date": "2018-03-23", "close": 15456.6182, "volume": 15.0}, {"date": "2018-03-26", "close": 15336.6134, "volume": 30.0}, {"date": "2018-03-27", "close": 15240.6096, "volume": 46.0}, {"date": "2018-03-28", "close": 15168.6067, "volume": 22.0}, {"date": "2018-03-29", "close": 15120.6048, "volume": 15.0}, {"date": "2018-04-02", "close": 15360.6144, "volume": 37.0}, {"date": "2018-04-03", "close": 15840.6336, "volume": 67.0}, {"date": "2018-04-04", "close": 16128.6451, "volume": 30.0}, {"date": "2018-04-05", "close": 16020.6408, "volume": 29.0}, {"date": "2018-04-06", "close": 16248.6499, "volume": 17.0}, {"date": "2018-04-09", "close": 16800.432, "volume": 63.0}, {"date": "2018-04-10", "close": 18192.7277, "volume": 89.0}, {"date": "2018-04-11", "close": 18192.7277, "volume": 64.0}, {"date": "2018-04-12", "close": 18336.7334, "volume": 39.0}, {"date": "2018-04-13", "close": 19200.768, "volume": 68.0}, {"date": "2018-04-16", "close": 18954.5182, "volume": 54.0}, {"date": "2018-04-17", "close": 18889.7156, "volume": 47.0}, {"date": "2018-04-18", "close": 18912.7565, "volume": 55.0}, {"date": "2018-04-19", "close": 18432.7373, "volume": 60.0}, {"date": "2018-04-20", "close": 18539.7816, "volume": 27.0}, {"date": "2018-04-23", "close": 19152.7661, "volume": 36.0}, {"date": "2018-04-24", "close": 18480.7392, "volume": 80.0}, {"date": "2018-04-25", "close": 18456.7382, "volume": 32.0}, {"date": "2018-04-26", "close": 18600.744, "volume": 27.0}, {"date": "2018-04-27", "close": 18445.6978, "volume": 26.0}, {"date": "2018-04-30", "close": 19128.7651, "volume": 48.0}, {"date": "2018-05-01", "close": 18432.7373, "volume": 28.0}, {"date": "2018-05-02", "close": 18480.7392, "volume": 36.0}, {"date": "2018-05-03", "close": 18648.7459, "volume": 40.0}, {"date": "2018-05-04", "close": 18816.7526, "volume": 24.0}, {"date": "2018-05-07", "close": 18960.7584, "volume": 41.0}, {"date": "2018-05-08", "close": 19080.7632, "volume": 32.0}, {"date": "2018-05-09", "close": 19080.7632, "volume": 41.0}, {"date": "2018-05-10", "close": 19464.7786, "volume": 118.0}, {"date": "2018-05-11", "close": 19896.7958, "volume": 40.0}, {"date": "2018-05-14", "close": 20136.8054, "volume": 53.0}, {"date": "2018-05-15", "close": 20448.8179, "volume": 76.0}, {"date": "2018-05-16", "close": 20472.8189, "volume": 67.0}, {"date": "2018-05-17", "close": 21312.8525, "volume": 57.0}, {"date": "2018-05-18", "close": 21840.8736, "volume": 105.0}, {"date": "2018-05-21", "close": 22176.887, "volume": 83.0}, {"date": "2018-05-22", "close": 22296.8918, "volume": 96.0}, {"date": "2018-05-23", "close": 22392.8957, "volume": 99.0}, {"date": "2018-05-24", "close": 22320.8928, "volume": 104.0}, {"date": "2018-05-25", "close": 24168.9667, "volume": 176.0}, {"date": "2018-05-29", "close": 23904.7162, "volume": 179.0}, {"date": "2018-05-30", "close": 23568.9427, "volume": 104.0}, {"date": "2018-05-31", "close": 23712.9485, "volume": 162.0}, {"date": "2018-06-01", "close": 22848.9139, "volume": 122.0}, {"date": "2018-06-04", "close": 22560.9024, "volume": 123.0}, {"date": "2018-06-05", "close": 22080.8832, "volume": 132.0}, {"date": "2018-06-06", "close": 21024.841, "volume": 115.0}, {"date": "2018-06-07", "close": 19080.7632, "volume": 77.0}, {"date": "2018-06-08", "close": 18048.7219, "volume": 113.0}, {"date": "2018-06-11", "close": 18672.7469, "volume": 57.0}, {"date": "2018-06-12", "close": 19488.7795, "volume": 43.0}, {"date": "2018-06-13", "close": 19680.7872, "volume": 57.0}, {"date": "2018-06-14", "close": 19704.7882, "volume": 66.0}, {"date": "2018-06-15", "close": 17856.7142, "volume": 129.0}, {"date": "2018-06-18", "close": 15504.6202, "volume": 88.0}, {"date": "2018-06-19", "close": 16680.6672, "volume": 98.0}, {"date": "2018-06-20", "close": 15768.6307, "volume": 44.0}, {"date": "2018-06-21", "close": 17016.6806, "volume": 109.0}, {"date": "2018-06-22", "close": 17352.6941, "volume": 58.0}, {"date": "2018-06-25", "close": 19728.7891, "volume": 93.0}, {"date": "2018-06-26", "close": 19752.7901, "volume": 81.0}, {"date": "2018-06-27", "close": 19992.7997, "volume": 46.0}, {"date": "2018-06-28", "close": 20160.8064, "volume": 37.0}, {"date": "2018-06-29", "close": 20400.816, "volume": 72.0}, {"date": "2018-07-02", "close": 20232.8093, "volume": 43.0}, {"date": "2018-07-03", "close": 19656.7862, "volume": 32.0}, {"date": "2018-07-05", "close": 18058.8023, "volume": 25.0}, {"date": "2018-07-06", "close": 16632.6653, "volume": 17.0}, {"date": "2018-07-09", "close": 13968.5587, "volume": 83.0}, {"date": "2018-07-10", "close": 12936.5174, "volume": 38.0}, {"date": "2018-07-11", "close": 12198.4879, "volume": 40.0}, {"date": "2018-07-12", "close": 10968.4387, "volume": 54.0}, {"date": "2018-07-13", "close": 11520.4608, "volume": 42.0}, {"date": "2018-07-16", "close": 11520.4608, "volume": 74.0}, {"date": "2018-07-17", "close": 10536.4214, "volume": 93.0}, {"date": "2018-07-18", "close": 9576.383, "volume": 635.0}, {"date": "2018-07-19", "close": 10080.4032, "volume": 91.0}, {"date": "2018-07-20", "close": 9624.385, "volume": 56.0}, {"date": "2018-07-23", "close": 9600.384, "volume": 365.0}, {"date": "2018-07-24", "close": 10152.4061, "volume": 88.0}, {"date": "2018-07-25", "close": 10416.1766, "volume": 114.0}, {"date": "2018-07-26", "close": 10152.4061, "volume": 36.0}, {"date": "2018-07-27", "close": 10152.4061, "volume": 138.0}, {"date": "2018-07-30", "close": 9936.3974, "volume": 42.0}, {"date": "2018-07-31", "close": 10416.4166, "volume": 100.0}, {"date": "2018-08-01", "close": 10224.409, "volume": 21.0}, {"date": "2018-08-02", "close": 9192.3677, "volume": 73.0}, {"date": "2018-08-03", "close": 8400.336, "volume": 51.0}, {"date": "2018-08-06", "close": 7488.2995, "volume": 48.0}, {"date": "2018-08-07", "close": 6480.2592, "volume": 56.0}, {"date": "2018-08-08", "close": 6696.2678, "volume": 146.0}, {"date": "2018-08-09", "close": 7085.0834, "volume": 362.0}, {"date": "2018-08-10", "close": 6841.2336, "volume": 124.0}, {"date": "2018-08-13", "close": 7248.2899, "volume": 112.0}, {"date": "2018-08-14", "close": 8496.3398, "volume": 394.0}, {"date": "2018-08-15", "close": 8832.3533, "volume": 146.0}, {"date": "2018-08-16", "close": 8880.3552, "volume": 39.0}, {"date": "2018-08-17", "close": 8928.3571, "volume": 121.0}, {"date": "2018-08-20", "close": 9168.3667, "volume": 77.0}, {"date": "2018-08-21", "close": 9456.3782, "volume": 57.0}, {"date": "2018-08-22", "close": 9384.3754, "volume": 225.0}, {"date": "2018-08-23", "close": 9696.3878, "volume": 167.0}, {"date": "2018-08-24", "close": 10008.4003, "volume": 128.0}, {"date": "2018-08-27", "close": 9864.3946, "volume": 130.0}, {"date": "2018-08-28", "close": 10128.4051, "volume": 102.0}, {"date": "2018-08-29", "close": 10128.4051, "volume": 104.0}, {"date": "2018-08-30", "close": 9912.3965, "volume": 148.0}, {"date": "2018-08-31", "close": 10200.408, "volume": 155.0}, {"date": "2018-09-04", "close": 10296.4118, "volume": 112.0}, {"date": "2018-09-05", "close": 10248.4099, "volume": 107.0}, {"date": "2018-09-06", "close": 10776.431, "volume": 132.0}, {"date": "2018-09-07", "close": 10848.4339, "volume": 130.0}, {"date": "2018-09-10", "close": 10848.4339, "volume": 98.0}, {"date": "2018-09-11", "close": 11016.4406, "volume": 104.0}, {"date": "2018-09-12", "close": 10848.4339, "volume": 109.0}, {"date": "2018-09-13", "close": 11040.4416, "volume": 117.0}, {"date": "2018-09-14", "close": 10680.4272, "volume": 115.0}, {"date": "2018-09-17", "close": 10560.4224, "volume": 106.0}, {"date": "2018-09-18", "close": 10320.4128, "volume": 102.0}, {"date": "2018-09-19", "close": 10800.432, "volume": 202.0}, {"date": "2018-09-20", "close": 11088.4435, "volume": 225.0}, {"date": "2018-09-21", "close": 11736.4694, "volume": 272.0}, {"date": "2018-09-24", "close": 11904.4762, "volume": 207.0}, {"date": "2018-09-25", "close": 12168.4867, "volume": 218.0}, {"date": "2018-09-26", "close": 12576.503, "volume": 201.0}, {"date": "2018-09-27", "close": 12840.5136, "volume": 225.0}, {"date": "2018-09-28", "close": 12696.5078, "volume": 223.0}, {"date": "2018-10-01", "close": 12600.504, "volume": 172.0}, {"date": "2018-10-02", "close": 12840.5136, "volume": 214.0}, {"date": "2018-10-03", "close": 13464.5386, "volume": 299.0}, {"date": "2018-10-04", "close": 13344.5338, "volume": 192.0}, {"date": "2018-10-05", "close": 12648.5059, "volume": 248.0}, {"date": "2018-10-08", "close": 13296.5318, "volume": 189.0}, {"date": "2018-10-09", "close": 13200.528, "volume": 171.0}, {"date": "2018-10-10", "close": 13440.5376, "volume": 190.0}, {"date": "2018-10-11", "close": 12240.4896, "volume": 171.0}, {"date": "2018-10-12", "close": 12528.5011, "volume": 172.0}, {"date": "2018-10-15", "close": 12936.5174, "volume": 170.0}, {"date": "2018-10-16", "close": 13200.528, "volume": 141.0}, {"date": "2018-10-17", "close": 13584.5434, "volume": 148.0}, {"date": "2018-10-18", "close": 12936.5174, "volume": 141.0}, {"date": "2018-10-19", "close": 12360.4944, "volume": 95.0}, {"date": "2018-10-22", "close": 12240.4896, "volume": 137.0}, {"date": "2018-10-23", "close": 12816.5126, "volume": 175.0}, {"date": "2018-10-24", "close": 13248.5299, "volume": 111.0}, {"date": "2018-10-25", "close": 13248.5299, "volume": 108.0}, {"date": "2018-10-26", "close": 13296.5318, "volume": 97.0}, {"date": "2018-10-29", "close": 13560.5424, "volume": 105.0}, {"date": "2018-10-30", "close": 13560.5424, "volume": 95.0}, {"date": "2018-10-31", "close": 12744.5098, "volume": 59.0}, {"date": "2018-11-01", "close": 13104.5242, "volume": 57.0}, {"date": "2018-11-02", "close": 13128.5251, "volume": 380.0}, {"date": "2018-11-05", "close": 12960.5184, "volume": 81.0}, {"date": "2018-11-06", "close": 12792.5117, "volume": 84.0}, {"date": "2018-11-07", "close": 12588.5035, "volume": 77.0}, {"date": "2018-11-08", "close": 13104.5242, "volume": 90.0}, {"date": "2018-11-09", "close": 13152.5261, "volume": 72.0}, {"date": "2018-11-12", "close": 13080.5232, "volume": 78.0}, {"date": "2018-11-13", "close": 12528.5011, "volume": 113.0}, {"date": "2018-11-14", "close": 12360.4944, "volume": 55.0}, {"date": "2018-11-15", "close": 12264.4906, "volume": 55.0}, {"date": "2018-11-16", "close": 12096.4838, "volume": 58.0}, {"date": "2018-11-19", "close": 11784.4714, "volume": 52.0}, {"date": "2018-11-20", "close": 11184.4474, "volume": 59.0}, {"date": "2018-11-21", "close": 11328.4531, "volume": 71.0}, {"date": "2018-11-23", "close": 11712.4685, "volume": 69.0}, {"date": "2018-11-26", "close": 11496.4598, "volume": 63.0}, {"date": "2018-11-27", "close": 11136.4454, "volume": 76.0}, {"date": "2018-11-28", "close": 10944.4378, "volume": 77.0}, {"date": "2018-11-29", "close": 11016.4406, "volume": 50.0}, {"date": "2018-11-30", "close": 10584.4234, "volume": 51.0}, {"date": "2018-12-03", "close": 10440.4176, "volume": 47.0}, {"date": "2018-12-04", "close": 10272.4109, "volume": 62.0}, {"date": "2018-12-06", "close": 10320.4128, "volume": 142.0}, {"date": "2018-12-07", "close": 10992.4397, "volume": 119.0}, {"date": "2018-12-10", "close": 10848.4339, "volume": 61.0}, {"date": "2018-12-11", "close": 10848.4339, "volume": 70.0}, {"date": "2018-12-12", "close": 10512.4205, "volume": 64.0}, {"date": "2018-12-13", "close": 10464.4186, "volume": 107.0}, {"date": "2018-12-14", "close": 9768.3907, "volume": 67.0}, {"date": "2018-12-17", "close": 9192.3677, "volume": 68.0}, {"date": "2018-12-18", "close": 9960.3984, "volume": 151.0}, {"date": "2018-12-19", "close": 10128.4051, "volume": 224.0}, {"date": "2018-12-20", "close": 10152.4061, "volume": 288.0}, {"date": "2018-12-21", "close": 9696.3878, "volume": 86.0}, {"date": "2018-12-24", "close": 9456.3782, "volume": 39.0}, {"date": "2018-12-26", "close": 9624.385, "volume": 72.0}, {"date": "2018-12-27", "close": 10056.4022, "volume": 90.0}, {"date": "2018-12-28", "close": 9480.3792, "volume": 50.0}, {"date": "2018-12-31", "close": 9744.3898, "volume": 144.0}, {"date": "2019-01-02", "close": 10128.4051, "volume": 92.0}, {"date": "2019-01-03", "close": 10536.4214, "volume": 100.0}, {"date": "2019-01-04", "close": 11112.4445, "volume": 108.0}, {"date": "2019-01-07", "close": 11496.4598, "volume": 132.0}, {"date": "2019-01-08", "close": 11184.4474, "volume": 92.0}, {"date": "2019-01-09", "close": 11472.4589, "volume": 152.0}, {"date": "2019-01-10", "close": 11232.4493, "volume": 144.0}, {"date": "2019-01-11", "close": 10080.4032, "volume": 183.0}, {"date": "2019-01-14", "close": 9312.3725, "volume": 103.0}, {"date": "2019-01-15", "close": 9720.3888, "volume": 224.0}, {"date": "2019-01-16", "close": 9360.3744, "volume": 262.0}, {"date": "2019-01-17", "close": 9768.3907, "volume": 162.0}, {"date": "2019-01-18", "close": 10776.431, "volume": 263.0}, {"date": "2019-01-22", "close": 9768.3907, "volume": 76.0}, {"date": "2019-01-23", "close": 9720.3888, "volume": 84.0}, {"date": "2019-01-24", "close": 9792.3917, "volume": 54.0}, {"date": "2019-01-25", "close": 10056.4022, "volume": 98.0}, {"date": "2019-01-28", "close": 10824.433, "volume": 263.0}, {"date": "2019-01-29", "close": 11184.4474, "volume": 210.0}, {"date": "2019-01-30", "close": 10824.433, "volume": 241.0}, {"date": "2019-01-31", "close": 10848.4339, "volume": 29.0}, {"date": "2019-02-01", "close": 9624.385, "volume": 188.0}, {"date": "2019-02-04", "close": 9192.3677, "volume": 47.0}, {"date": "2019-02-05", "close": 9216.3686, "volume": 61.0}, {"date": "2019-02-06", "close": 9048.3619, "volume": 35.0}, {"date": "2019-02-07", "close": 8952.3581, "volume": 38.0}, {"date": "2019-02-08", "close": 9000.36, "volume": 24.0}, {"date": "2019-02-11", "close": 8640.3456, "volume": 13.0}, {"date": "2019-02-12", "close": 8448.3379, "volume": 15.0}, {"date": "2019-02-13", "close": 7920.3168, "volume": 32.0}, {"date": "2019-02-14", "close": 6552.2621, "volume": 89.0}, {"date": "2019-02-15", "close": 7248.2899, "volume": 72.0}, {"date": "2019-02-19", "close": 7080.2832, "volume": 19.0}, {"date": "2019-02-20", "close": 7464.2986, "volume": 67.0}, {"date": "2019-02-21", "close": 7224.289, "volume": 56.0}, {"date": "2019-02-22", "close": 7416.2966, "volume": 20.0}, {"date": "2019-02-25", "close": 7320.2928, "volume": 11.0}, {"date": "2019-02-26", "close": 7440.2976, "volume": 24.0}, {"date": "2019-02-27", "close": 7512.3005, "volume": 22.0}, {"date": "2019-02-28", "close": 7584.3034, "volume": 42.0}, {"date": "2019-03-01", "close": 7800.312, "volume": 45.0}, {"date": "2019-03-04", "close": 7968.3187, "volume": 92.0}, {"date": "2019-03-05", "close": 8352.3341, "volume": 120.0}, {"date": "2019-03-06", "close": 8040.3216, "volume": 72.0}, {"date": "2019-03-07", "close": 7800.312, "volume": 46.0}, {"date": "2019-03-08", "close": 7704.3082, "volume": 59.0}, {"date": "2019-03-11", "close": 7728.3091, "volume": 68.0}, {"date": "2019-03-12", "close": 7656.3062, "volume": 65.0}, {"date": "2019-03-13", "close": 7584.3034, "volume": 101.0}, {"date": "2019-03-14", "close": 7680.3072, "volume": 137.0}, {"date": "2019-03-15", "close": 9000.36, "volume": 243.0}, {"date": "2019-03-18", "close": 9696.3878, "volume": 154.0}, {"date": "2019-03-19", "close": 10464.4186, "volume": 238.0}, {"date": "2019-03-20", "close": 10512.4205, "volume": 122.0}, {"date": "2019-03-21", "close": 10440.4176, "volume": 155.0}, {"date": "2019-03-22", "close": 10728.4291, "volume": 48.0}, {"date": "2019-03-25", "close": 10416.4166, "volume": 64.0}, {"date": "2019-03-26", "close": 10440.4176, "volume": 48.0}, {"date": "2019-03-27", "close": 10464.4186, "volume": 91.0}, {"date": "2019-03-28", "close": 10536.4214, "volume": 81.0}, {"date": "2019-03-29", "close": 10488.4195, "volume": 65.0}, {"date": "2019-04-01", "close": 9312.3725, "volume": 444.0}, {"date": "2019-04-02", "close": 9024.361, "volume": 66.0}, {"date": "2019-04-03", "close": 9036.3614, "volume": 67.0}, {"date": "2019-04-04", "close": 8184.3274, "volume": 161.0}, {"date": "2019-04-05", "close": 8280.3312, "volume": 23.0}, {"date": "2019-04-08", "close": 8304.3322, "volume": 67.0}, {"date": "2019-04-09", "close": 8184.3274, "volume": 71.0}, {"date": "2019-04-10", "close": 8304.3322, "volume": 137.0}, {"date": "2019-04-11", "close": 5304.2122, "volume": 754.0}, {"date": "2019-04-12", "close": 5136.2054, "volume": 179.0}, {"date": "2019-04-15", "close": 4992.1997, "volume": 90.0}, {"date": "2019-04-16", "close": 4872.1949, "volume": 103.0}, {"date": "2019-04-17", "close": 5064.2026, "volume": 71.0}, {"date": "2019-04-18", "close": 5352.2141, "volume": 189.0}, {"date": "2019-04-22", "close": 5328.2131, "volume": 182.0}, {"date": "2019-04-23", "close": 5304.2122, "volume": 132.0}, {"date": "2019-04-24", "close": 5544.2218, "volume": 50.0}, {"date": "2019-04-25", "close": 5208.2083, "volume": 66.0}, {"date": "2019-04-26", "close": 5304.2122, "volume": 40.0}, {"date": "2019-04-29", "close": 5592.2237, "volume": 54.0}, {"date": "2019-04-30", "close": 5448.2179, "volume": 40.0}, {"date": "2019-05-01", "close": 5520.2208, "volume": 44.0}, {"date": "2019-05-02", "close": 5544.2218, "volume": 53.0}, {"date": "2019-05-03", "close": 5496.2198, "volume": 63.0}, {"date": "2019-05-06", "close": 5352.2141, "volume": 58.0}, {"date": "2019-05-07", "close": 5400.216, "volume": 73.0}, {"date": "2019-05-08", "close": 5352.2141, "volume": 51.0}, {"date": "2019-05-09", "close": 5472.2189, "volume": 56.0}, {"date": "2019-05-10", "close": 5256.2102, "volume": 66.0}, {"date": "2019-05-13", "close": 5400.216, "volume": 44.0}, {"date": "2019-05-14", "close": 5256.2102, "volume": 45.0}, {"date": "2019-05-15", "close": 5232.2093, "volume": 60.0}, {"date": "2019-05-16", "close": 5232.2093, "volume": 69.0}, {"date": "2019-05-17", "close": 5280.2112, "volume": 64.0}, {"date": "2019-05-20", "close": 5136.2054, "volume": 43.0}, {"date": "2019-05-21", "close": 5184.2074, "volume": 46.0}, {"date": "2019-05-22", "close": 5160.2064, "volume": 43.0}, {"date": "2019-05-23", "close": 5232.2093, "volume": 44.0}, {"date": "2019-05-24", "close": 5160.4464, "volume": 40.0}, {"date": "2019-05-28", "close": 5112.2045, "volume": 38.0}, {"date": "2019-05-29", "close": 5112.2045, "volume": 63.0}, {"date": "2019-05-30", "close": 5040.4416, "volume": 55.0}, {"date": "2019-05-31", "close": 5160.2064, "volume": 23.0}, {"date": "2019-06-03", "close": 5136.2054, "volume": 24.0}, {"date": "2019-06-04", "close": 4920.1968, "volume": 3.0}, {"date": "2019-06-05", "close": 4752.1901, "volume": 4.0}, {"date": "2019-06-06", "close": 4512.1805, "volume": 30.0}, {"date": "2019-06-07", "close": 4488.1795, "volume": 3.0}, {"date": "2019-06-10", "close": 4416.1766, "volume": 42.0}, {"date": "2019-06-11", "close": 4440.1776, "volume": 8.0}, {"date": "2019-06-12", "close": 4344.4138, "volume": 1.0}, {"date": "2019-06-13", "close": 4512.1805, "volume": 6.0}, {"date": "2019-06-14", "close": 4440.4176, "volume": 4.0}, {"date": "2019-06-17", "close": 4440.4176, "volume": 12.0}, {"date": "2019-06-18", "close": 4896.1958, "volume": 13.0}, {"date": "2019-06-19", "close": 4392.1757, "volume": 3.0}, {"date": "2019-06-20", "close": 4776.191, "volume": 48.0}, {"date": "2019-06-21", "close": 4416.1766, "volume": 17.0}, {"date": "2019-06-24", "close": 4200.168, "volume": 2.0}, {"date": "2019-06-25", "close": 4320.1728, "volume": 1.0}, {"date": "2019-06-26", "close": 4200.168, "volume": 1.0}, {"date": "2019-06-27", "close": 4440.1776, "volume": 1.0}, {"date": "2019-06-28", "close": 4368.1747, "volume": 1.0}, {"date": "2019-07-01", "close": 4320.1728, "volume": 1.0}, {"date": "2019-07-02", "close": 4200.168, "volume": 2.0}, {"date": "2019-07-03", "close": 4152.1661, "volume": 1.0}, {"date": "2019-07-05", "close": 4200.168, "volume": 1.0}, {"date": "2019-07-08", "close": 4176.167, "volume": 4.0}, {"date": "2019-07-09", "close": 4320.1728, "volume": null}, {"date": "2019-07-10", "close": 4128.1651, "volume": null}, {"date": "2019-07-11", "close": 4152.1661, "volume": null}, {"date": "2019-07-12", "close": 4080.1632, "volume": 1.0}, {"date": "2019-07-15", "close": 3264.1306, "volume": 4.0}, {"date": "2019-07-16", "close": 4008.1603, "volume": 3.0}, {"date": "2019-07-17", "close": 3960.1584, "volume": 3.0}, {"date": "2019-07-18", "close": 3504.1402, "volume": 3.0}, {"date": "2019-07-19", "close": 3480.1392, "volume": 1.0}, {"date": "2019-07-22", "close": 3480.1392, "volume": 4.0}, {"date": "2019-07-23", "close": 3352.9341, "volume": null}, {"date": "2019-07-24", "close": 3672.1469, "volume": null}, {"date": "2019-07-25", "close": 3360.1344, "volume": null}, {"date": "2019-07-26", "close": 3360.1344, "volume": null}, {"date": "2019-07-29", "close": 3376.9351, "volume": null}, {"date": "2019-07-30", "close": 3360.1344, "volume": null}, {"date": "2019-07-31", "close": 3216.1286, "volume": 2.0}, {"date": "2019-08-01", "close": 3372.1349, "volume": null}, {"date": "2019-08-02", "close": 3372.1349, "volume": null}, {"date": "2019-08-05", "close": 3372.1349, "volume": null}, {"date": "2019-08-06", "close": 2784.1114, "volume": 8.0}, {"date": "2019-08-07", "close": 3082.2033, "volume": 1.0}, {"date": "2019-08-08", "close": 2712.1085, "volume": 2.0}, {"date": "2019-08-09", "close": 3120.1248, "volume": 6.0}, {"date": "2019-08-12", "close": 3204.1282, "volume": 1.0}, {"date": "2019-08-13", "close": 3018.3607, "volume": 1.0}, {"date": "2019-08-14", "close": 3139.3256, "volume": 1.0}, {"date": "2019-08-15", "close": 2760.1104, "volume": 1.0}, {"date": "2019-08-16", "close": 2928.1171, "volume": 5.0}, {"date": "2019-08-19", "close": 2784.1114, "volume": 6.0}, {"date": "2019-08-20", "close": 3404.2962, "volume": 2.0}, {"date": "2019-08-21", "close": 2952.1181, "volume": 2.0}, {"date": "2019-08-22", "close": 3480.1392, "volume": 1.0}, {"date": "2019-08-23", "close": 2964.1186, "volume": 13.0}, {"date": "2019-08-26", "close": 2880.1152, "volume": 4.0}, {"date": "2019-08-27", "close": 2784.1114, "volume": 7.0}, {"date": "2019-08-28", "close": 2832.1133, "volume": 13.0}, {"date": "2019-08-29", "close": 3144.1258, "volume": 4.0}, {"date": "2019-08-30", "close": 3072.1229, "volume": 9.0}, {"date": "2019-09-03", "close": 3480.1392, "volume": 13.0}, {"date": "2019-09-04", "close": 3240.1296, "volume": 20.0}, {"date": "2019-09-05", "close": 3120.1248, "volume": 6.0}, {"date": "2019-09-06", "close": 3288.1315, "volume": 11.0}, {"date": "2019-09-09", "close": 3336.1334, "volume": 10.0}, {"date": "2019-09-10", "close": 3144.1258, "volume": 7.0}, {"date": "2019-09-11", "close": 3240.1296, "volume": 8.0}, {"date": "2019-09-12", "close": 3360.1344, "volume": 23.0}, {"date": "2019-09-13", "close": 3288.1315, "volume": 12.0}, {"date": "2019-09-16", "close": 3384.1354, "volume": 7.0}, {"date": "2019-09-17", "close": 3528.1411, "volume": 12.0}, {"date": "2019-09-18", "close": 3576.143, "volume": 14.0}, {"date": "2019-09-19", "close": 3504.1402, "volume": 9.0}, {"date": "2019-09-20", "close": 3336.1334, "volume": 1.0}, {"date": "2019-09-23", "close": 3497.6599, "volume": 9.0}, {"date": "2019-09-24", "close": 3432.1373, "volume": 1.0}, {"date": "2019-09-25", "close": 3432.1373, "volume": 2.0}, {"date": "2019-09-26", "close": 3552.1421, "volume": 7.0}, {"date": "2019-09-27", "close": 3768.1507, "volume": 14.0}, {"date": "2019-09-30", "close": 3744.1498, "volume": 29.0}, {"date": "2019-10-01", "close": 4224.169, "volume": 26.0}, {"date": "2019-10-02", "close": 4416.1766, "volume": 13.0}, {"date": "2019-10-03", "close": 4416.1766, "volume": 11.0}, {"date": "2019-10-04", "close": 4320.1728, "volume": 4.0}, {"date": "2019-10-07", "close": 4176.167, "volume": 12.0}, {"date": "2019-10-08", "close": 4008.1603, "volume": 27.0}, {"date": "2019-10-09", "close": 4104.1642, "volume": 10.0}, {"date": "2019-10-10", "close": 3648.1459, "volume": 8.0}, {"date": "2019-10-11", "close": 3864.1546, "volume": 11.0}, {"date": "2019-10-14", "close": 3648.1459, "volume": 3.0}, {"date": "2019-10-15", "close": 3900.156, "volume": 1.0}, {"date": "2019-10-16", "close": 3960.1584, "volume": 3.0}, {"date": "2019-10-17", "close": 4056.1622, "volume": 6.0}, {"date": "2019-10-18", "close": 4455.7782, "volume": 10.0}, {"date": "2019-10-21", "close": 4536.1814, "volume": 26.0}, {"date": "2019-10-22", "close": 4104.1642, "volume": 10.0}, {"date": "2019-10-23", "close": 4200.168, "volume": 6.0}, {"date": "2019-10-24", "close": 4104.1642, "volume": 13.0}, {"date": "2019-10-25", "close": 3816.1526, "volume": 12.0}, {"date": "2019-10-28", "close": 3981.0392, "volume": 8.0}, {"date": "2019-10-29", "close": 3864.1546, "volume": 4.0}, {"date": "2019-10-30", "close": 4320.1728, "volume": 102.0}, {"date": "2019-10-31", "close": 3984.1594, "volume": 11.0}, {"date": "2019-11-01", "close": 4105.1242, "volume": 3.0}, {"date": "2019-11-04", "close": 3720.1488, "volume": 98.0}, {"date": "2019-11-05", "close": 3624.145, "volume": 24.0}, {"date": "2019-11-06", "close": 3360.1344, "volume": 12.0}, {"date": "2019-11-07", "close": 3192.1277, "volume": 4.0}, {"date": "2019-11-08", "close": 3192.1277, "volume": 5.0}, {"date": "2019-11-11", "close": 3288.1315, "volume": 8.0}, {"date": "2019-11-12", "close": 2976.119, "volume": 10.0}, {"date": "2019-11-13", "close": 3112.4445, "volume": 11.0}, {"date": "2019-11-14", "close": 3024.121, "volume": 3.0}, {"date": "2019-11-15", "close": 3072.1229, "volume": 2.0}, {"date": "2019-11-18", "close": 2712.1085, "volume": 20.0}, {"date": "2019-11-19", "close": 2832.1133, "volume": 13.0}, {"date": "2019-11-20", "close": 2964.1186, "volume": 7.0}, {"date": "2019-11-21", "close": 2928.1171, "volume": 10.0}, {"date": "2019-11-22", "close": 2904.1162, "volume": 189.0}, {"date": "2019-11-25", "close": 2808.3523, "volume": 4.0}, {"date": "2019-11-26", "close": 2856.1142, "volume": 19.0}, {"date": "2019-11-27", "close": 2856.1142, "volume": 272.0}, {"date": "2019-11-29", "close": 2952.1181, "volume": 9.0}, {"date": "2019-12-02", "close": 2880.1152, "volume": 5.0}, {"date": "2019-12-03", "close": 2796.1118, "volume": 18.0}, {"date": "2019-12-04", "close": 2736.1094, "volume": 5.0}, {"date": "2019-12-05", "close": 2640.1056, "volume": 15.0}, {"date": "2019-12-06", "close": 2664.1066, "volume": 33.0}, {"date": "2019-12-09", "close": 2472.0989, "volume": 30.0}, {"date": "2019-12-10", "close": 2519.8608, "volume": 31.0}, {"date": "2019-12-11", "close": 2520.1008, "volume": 4.0}, {"date": "2019-12-12", "close": 2448.0979, "volume": 41.0}, {"date": "2019-12-13", "close": 2208.0883, "volume": 118.0}, {"date": "2019-12-16", "close": 2208.0883, "volume": 19.0}, {"date": "2019-12-17", "close": 2069.3628, "volume": 35.0}, {"date": "2019-12-18", "close": 2030.4812, "volume": 85.0}, {"date": "2019-12-19", "close": 1920.0768, "volume": 9.0}, {"date": "2019-12-20", "close": 1992.0797, "volume": 1.0}, {"date": "2019-12-23", "close": 1944.0778, "volume": 2.0}, {"date": "2019-12-24", "close": 1945.5178, "volume": 5.0}, {"date": "2019-12-26", "close": 1915.2766, "volume": 25.0}, {"date": "2019-12-27", "close": 1872.0749, "volume": 14.0}, {"date": "2019-12-30", "close": 1893.6757, "volume": 2.0}, {"date": "2019-12-31", "close": 1800.072, "volume": 28.0}, {"date": "2020-01-02", "close": 1930.1572, "volume": 2.0}, {"date": "2020-01-03", "close": 1943.8378, "volume": 10.0}, {"date": "2020-01-06", "close": 1824.073, "volume": 3.0}, {"date": "2020-01-07", "close": 1920.0768, "volume": 9.0}, {"date": "2020-01-08", "close": 1872.0749, "volume": 95.0}, {"date": "2020-01-09", "close": 2013.6805, "volume": 26.0}, {"date": "2020-01-10", "close": 2244.0898, "volume": 142.0}, {"date": "2020-01-13", "close": 2106.0842, "volume": 57.0}, {"date": "2020-01-14", "close": 2006.2402, "volume": 50.0}, {"date": "2020-01-15", "close": 1992.0797, "volume": 69.0}, {"date": "2020-01-16", "close": 1968.4411, "volume": 221.0}, {"date": "2020-01-17", "close": 1872.0749, "volume": 77.0}, {"date": "2020-01-21", "close": 1858.1543, "volume": 54.0}, {"date": "2020-01-22", "close": 1872.3149, "volume": 33.0}, {"date": "2020-01-23", "close": 1797.9119, "volume": 50.0}, {"date": "2020-01-24", "close": 1799.592, "volume": 47.0}, {"date": "2020-01-27", "close": 1828.3931, "volume": 20.0}, {"date": "2020-01-28", "close": 1902.0761, "volume": 90.0}, {"date": "2020-01-29", "close": 1903.0361, "volume": 172.0}, {"date": "2020-01-30", "close": 1824.073, "volume": 77.0}, {"date": "2020-01-31", "close": 1795.2718, "volume": 16.0}, {"date": "2020-02-03", "close": 1968.0787, "volume": 113.0}, {"date": "2020-02-04", "close": 1764.3106, "volume": 170.0}, {"date": "2020-02-05", "close": 1848.0739, "volume": 278.0}, {"date": "2020-02-06", "close": 2061.6825, "volume": 5575.0}, {"date": "2020-02-07", "close": 1872.3149, "volume": 384.0}, {"date": "2020-02-10", "close": 1633.2653, "volume": 465.0}, {"date": "2020-02-11", "close": 1766.4707, "volume": 291.0}, {"date": "2020-02-12", "close": 1683.4273, "volume": 188.0}, {"date": "2020-02-13", "close": 1677.6671, "volume": 178.0}, {"date": "2020-02-14", "close": 1704.0682, "volume": 201.0}, {"date": "2020-02-18", "close": 1721.8289, "volume": 179.0}, {"date": "2020-02-19", "close": 1718.8384, "volume": 58.0}, {"date": "2020-02-20", "close": 1694.7078, "volume": 136.0}, {"date": "2020-02-21", "close": 1752.0701, "volume": 289.0}, {"date": "2020-02-24", "close": 1757.5903, "volume": 71.0}, {"date": "2020-02-25", "close": 1680.0672, "volume": 96.0}, {"date": "2020-02-26", "close": 1718.7087, "volume": 187.0}, {"date": "2020-02-27", "close": 1728.3091, "volume": 391.0}, {"date": "2020-02-28", "close": 1800.072, "volume": 261.0}, {"date": "2020-03-02", "close": 1753.2701, "volume": 107.0}, {"date": "2020-03-03", "close": 1700.708, "volume": 125.0}, {"date": "2020-03-04", "close": 1811.1124, "volume": 177.0}, {"date": "2020-03-05", "close": 1799.112, "volume": 154.0}, {"date": "2020-03-06", "close": 1730.7092, "volume": 47.0}, {"date": "2020-03-09", "close": 1608.0643, "volume": 219.0}, {"date": "2020-03-10", "close": 1632.0653, "volume": 54.0}, {"date": "2020-03-11", "close": 1499.1696, "volume": 42.0}, {"date": "2020-03-12", "close": 1440.0576, "volume": 38.0}, {"date": "2020-03-13", "close": 1440.2976, "volume": 26.0}, {"date": "2020-03-16", "close": 1104.2842, "volume": 45.0}, {"date": "2020-03-17", "close": 1154.9262, "volume": 23.0}, {"date": "2020-03-18", "close": 1107.1643, "volume": 20.0}, {"date": "2020-03-19", "close": 1065.6426, "volume": 26.0}, {"date": "2020-03-20", "close": 1041.1616, "volume": 19.0}, {"date": "2020-03-23", "close": 1127.5651, "volume": 28.0}, {"date": "2020-03-24", "close": 1150.846, "volume": 21.0}, {"date": "2020-03-25", "close": 1320.5328, "volume": 47.0}, {"date": "2020-03-26", "close": 1315.2526, "volume": 22.0}, {"date": "2020-03-27", "close": 1272.5309, "volume": 7.0}, {"date": "2020-03-30", "close": 1229.3292, "volume": 13.0}, {"date": "2020-03-31", "close": 1327.7331, "volume": 50.0}, {"date": "2020-04-01", "close": 1246.8499, "volume": 14.0}, {"date": "2020-04-02", "close": 1271.5709, "volume": 32.0}, {"date": "2020-04-03", "close": 1212.0485, "volume": 7.0}, {"date": "2020-04-06", "close": 1260.5304, "volume": 14.0}, {"date": "2020-04-07", "close": 1303.4921, "volume": 14.0}, {"date": "2020-04-08", "close": 1319.5728, "volume": 13.0}, {"date": "2020-04-09", "close": 1364.2146, "volume": 13.0}, {"date": "2020-04-13", "close": 1368.0547, "volume": 9.0}, {"date": "2020-04-14", "close": 1343.5737, "volume": 14.0}, {"date": "2020-04-15", "close": 1346.4539, "volume": 17.0}, {"date": "2020-04-16", "close": 1344.0538, "volume": 59.0}, {"date": "2020-04-17", "close": 1341.6537, "volume": 37.0}, {"date": "2020-04-20", "close": 1224.049, "volume": 37.0}, {"date": "2020-04-21", "close": 1214.4486, "volume": 17.0}, {"date": "2020-04-22", "close": 1216.8487, "volume": 18.0}, {"date": "2020-04-23", "close": 1293.6517, "volume": 27.0}, {"date": "2020-04-24", "close": 1212.0485, "volume": 17.0}, {"date": "2020-04-27", "close": 1269.6508, "volume": 575.0}, {"date": "2020-04-28", "close": 1216.8487, "volume": 140.0}, {"date": "2020-04-29", "close": 1195.2478, "volume": 90.0}, {"date": "2020-04-30", "close": 1202.4481, "volume": 111.0}, {"date": "2020-05-01", "close": 1176.047, "volume": 75.0}, {"date": "2020-05-04", "close": 1154.6862, "volume": 29.0}, {"date": "2020-05-05", "close": 1152.0461, "volume": 47.0}, {"date": "2020-05-06", "close": 1128.0451, "volume": 24.0}, {"date": "2020-05-07", "close": 1200.048, "volume": 107.0}, {"date": "2020-05-08", "close": 1248.0499, "volume": 128.0}, {"date": "2020-05-11", "close": 1250.45, "volume": 35.0}, {"date": "2020-05-12", "close": 1337.0935, "volume": 89.0}, {"date": "2020-05-13", "close": 1235.8094, "volume": 26.0}, {"date": "2020-05-14", "close": 1164.0466, "volume": 26.0}, {"date": "2020-05-15", "close": 1200.048, "volume": 12.0}, {"date": "2020-05-18", "close": 1202.4481, "volume": 14.0}, {"date": "2020-05-19", "close": 1269.6508, "volume": 568.0}, {"date": "2020-05-20", "close": 1224.049, "volume": 179.0}, {"date": "2020-05-21", "close": 1256.6903, "volume": 985.0}, {"date": "2020-05-22", "close": 1180.8472, "volume": 182.0}, {"date": "2020-05-26", "close": 1165.0066, "volume": 88.0}, {"date": "2020-05-27", "close": 1205.5682, "volume": 60.0}, {"date": "2020-05-28", "close": 1160.6864, "volume": 125.0}, {"date": "2020-05-29", "close": 1154.2062, "volume": 86.0}, {"date": "2020-06-01", "close": 1185.6474, "volume": 62.0}, {"date": "2020-06-02", "close": 1245.1698, "volume": 61.0}, {"date": "2020-06-03", "close": 1190.2076, "volume": 65.0}, {"date": "2020-06-04", "close": 1248.0499, "volume": 130.0}, {"date": "2020-06-05", "close": 1228.1291, "volume": 84.0}, {"date": "2020-06-08", "close": 1437.4175, "volume": 260.0}, {"date": "2020-06-09", "close": 1440.0576, "volume": 170.0}, {"date": "2020-06-10", "close": 1464.0586, "volume": 597.0}, {"date": "2020-06-11", "close": 1750.63, "volume": 612.0}, {"date": "2020-06-12", "close": 1460.4584, "volume": 6927.0}, {"date": "2020-06-15", "close": 1336.8535, "volume": 809.0}, {"date": "2020-06-16", "close": 1295.8118, "volume": 485.0}, {"date": "2020-06-17", "close": 1367.8147, "volume": 892.0}, {"date": "2020-06-18", "close": 2166.3266, "volume": 41106.0}, {"date": "2020-06-19", "close": 1992.0797, "volume": 2398.0}, {"date": "2020-06-22", "close": 1782.0713, "volume": 1168.0}, {"date": "2020-06-23", "close": 1776.071, "volume": 598.0}, {"date": "2020-06-24", "close": 1704.0682, "volume": 451.0}, {"date": "2020-06-25", "close": 1703.8282, "volume": 266.0}, {"date": "2020-06-26", "close": 1627.0251, "volume": 253.0}, {"date": "2020-06-29", "close": 1524.061, "volume": 271.0}, {"date": "2020-06-30", "close": 1680.0672, "volume": 871.0}, {"date": "2020-07-01", "close": 1677.4271, "volume": 267.0}, {"date": "2020-07-02", "close": 1632.0653, "volume": 164.0}, {"date": "2020-07-06", "close": 1728.0691, "volume": 197.0}, {"date": "2020-07-07", "close": 1723.2689, "volume": 508.0}, {"date": "2020-07-08", "close": 1752.0701, "volume": 177.0}, {"date": "2020-07-09", "close": 1749.19, "volume": 258.0}, {"date": "2020-07-10", "close": 1727.8291, "volume": 176.0}, {"date": "2020-07-13", "close": 1720.3888, "volume": 187.0}, {"date": "2020-07-14", "close": 1656.0662, "volume": 100.0}, {"date": "2020-07-15", "close": 1680.0672, "volume": 74.0}, {"date": "2020-07-16", "close": 1775.591, "volume": 1346.0}, {"date": "2020-07-17", "close": 1723.2689, "volume": 230.0}, {"date": "2020-07-20", "close": 1848.0739, "volume": 219.0}, {"date": "2020-07-21", "close": 1872.0749, "volume": 244.0}, {"date": "2020-07-22", "close": 1800.072, "volume": 99.0}, {"date": "2020-07-23", "close": 1766.2306, "volume": 77.0}, {"date": "2020-07-24", "close": 1687.7475, "volume": 157.0}, {"date": "2020-07-27", "close": 1710.5484, "volume": 134.0}, {"date": "2020-07-28", "close": 1704.0682, "volume": 51.0}, {"date": "2020-07-29", "close": 1781.1112, "volume": 190.0}, {"date": "2020-07-30", "close": 1701.188, "volume": 133.0}, {"date": "2020-07-31", "close": 1655.3462, "volume": 79.0}, {"date": "2020-08-03", "close": 1675.267, "volume": 141.0}, {"date": "2020-08-04", "close": 1692.0677, "volume": 61.0}, {"date": "2020-08-05", "close": 1679.8272, "volume": 69.0}, {"date": "2020-08-06", "close": 1714.8686, "volume": 239.0}, {"date": "2020-08-07", "close": 1742.9497, "volume": 353.0}, {"date": "2020-08-10", "close": 1800.072, "volume": 135.0}, {"date": "2020-08-11", "close": 2040.0816, "volume": 1507.0}, {"date": "2020-08-12", "close": 1840.3936, "volume": 428.0}, {"date": "2020-08-13", "close": 1828.8732, "volume": 211.0}, {"date": "2020-08-14", "close": 2568.1027, "volume": 105815.0}, {"date": "2020-08-17", "close": 2424.097, "volume": 7292.0}, {"date": "2020-08-18", "close": 2121.6849, "volume": 1789.0}, {"date": "2020-08-19", "close": 1932.0773, "volume": 651.0}, {"date": "2020-08-20", "close": 1752.0701, "volume": 1165.0}, {"date": "2020-08-21", "close": 1701.4281, "volume": 571.0}, {"date": "2020-08-24", "close": 1724.469, "volume": 658.0}, {"date": "2020-08-25", "close": 1764.0706, "volume": 491.0}, {"date": "2020-08-26", "close": 1785.1914, "volume": 229.0}, {"date": "2020-08-27", "close": 1726.149, "volume": 199.0}, {"date": "2020-08-28", "close": 1674.067, "volume": 181.0}, {"date": "2020-08-31", "close": 1680.0672, "volume": 356.0}, {"date": "2020-09-01", "close": 1764.0706, "volume": 348.0}, {"date": "2020-09-02", "close": 1716.5487, "volume": 156.0}, {"date": "2020-09-03", "close": 1749.67, "volume": 328.0}, {"date": "2020-09-04", "close": 1761.9105, "volume": 270.0}, {"date": "2020-09-08", "close": 1752.0701, "volume": 131.0}, {"date": "2020-09-09", "close": 1747.2699, "volume": 126.0}, {"date": "2020-09-10", "close": 1776.071, "volume": 82.0}, {"date": "2020-09-11", "close": 1896.0758, "volume": 1819.0}, {"date": "2020-09-14", "close": 2016.0806, "volume": 253.0}, {"date": "2020-09-15", "close": 2016.0806, "volume": 144.0}, {"date": "2020-09-16", "close": 2088.0835, "volume": 186.0}, {"date": "2020-09-17", "close": 2143.2857, "volume": 237.0}, {"date": "2020-09-18", "close": 2184.0874, "volume": 257.0}, {"date": "2020-09-21", "close": 2206.8883, "volume": 108.0}, {"date": "2020-09-22", "close": 2160.0864, "volume": 151.0}, {"date": "2020-09-23", "close": 2146.1658, "volume": 232.0}, {"date": "2020-09-24", "close": 2160.0864, "volume": 138.0}, {"date": "2020-09-25", "close": 2199.688, "volume": 50.0}, {"date": "2020-09-28", "close": 2352.0941, "volume": 313.0}, {"date": "2020-09-29", "close": 2155.7662, "volume": 202.0}, {"date": "2020-09-30", "close": 2105.3642, "volume": 69.0}, {"date": "2020-10-01", "close": 2112.0845, "volume": 105.0}, {"date": "2020-10-02", "close": 2112.0845, "volume": 55.0}, {"date": "2020-10-05", "close": 2095.7638, "volume": 24.0}, {"date": "2020-10-06", "close": 1822.6329, "volume": 303.0}, {"date": "2020-10-07", "close": 2040.0816, "volume": 84.0}, {"date": "2020-10-08", "close": 1968.0787, "volume": 53.0}, {"date": "2020-10-09", "close": 2064.0826, "volume": 70.0}, {"date": "2020-10-12", "close": 2136.0854, "volume": 115.0}, {"date": "2020-10-13", "close": 2126.9651, "volume": 57.0}, {"date": "2020-10-14", "close": 2052.0821, "volume": 53.0}, {"date": "2020-10-15", "close": 2126.9651, "volume": 1086.0}, {"date": "2020-10-16", "close": 2472.0989, "volume": 2518.0}, {"date": "2020-10-19", "close": 2784.1114, "volume": 4207.0}, {"date": "2020-10-20", "close": 2255.8502, "volume": 1403.0}, {"date": "2020-10-21", "close": 2304.0922, "volume": 1486.0}, {"date": "2020-10-22", "close": 2268.0907, "volume": 935.0}, {"date": "2020-10-23", "close": 2160.0864, "volume": 322.0}, {"date": "2020-10-26", "close": 2005.0402, "volume": 260.0}, {"date": "2020-10-27", "close": 1993.9998, "volume": 109.0}, {"date": "2020-10-28", "close": 1872.0749, "volume": 202.0}, {"date": "2020-10-29", "close": 1920.0768, "volume": 114.0}, {"date": "2020-10-30", "close": 1836.0734, "volume": 137.0}, {"date": "2020-11-02", "close": 1848.0739, "volume": 58.0}, {"date": "2020-11-03", "close": 1859.3544, "volume": 49.0}, {"date": "2020-11-04", "close": 1943.8378, "volume": 94.0}, {"date": "2020-11-05", "close": 2090.4836, "volume": 339.0}, {"date": "2020-11-06", "close": 2104.8842, "volume": 103.0}, {"date": "2020-11-09", "close": 2040.0816, "volume": 114.0}, {"date": "2020-11-10", "close": 2016.0806, "volume": 94.0}, {"date": "2020-11-11", "close": 1965.1986, "volume": 68.0}, {"date": "2020-11-12", "close": 1944.0778, "volume": 41.0}, {"date": "2020-11-13", "close": 1956.0782, "volume": 80.0}, {"date": "2020-11-16", "close": 1987.2795, "volume": 111.0}, {"date": "2020-11-17", "close": 2040.0816, "volume": 306.0}, {"date": "2020-11-18", "close": 1968.0787, "volume": 92.0}, {"date": "2020-11-19", "close": 2040.0816, "volume": 193.0}, {"date": "2020-11-20", "close": 2052.5621, "volume": 198.0}, {"date": "2020-11-23", "close": 2112.0845, "volume": 262.0}, {"date": "2020-11-24", "close": 2256.0902, "volume": 472.0}, {"date": "2020-11-25", "close": 2208.0499, "volume": 418.0}, {"date": "2020-11-27", "close": 2290.1716, "volume": 175.0}, {"date": "2020-11-30", "close": 2253.6901, "volume": 211.0}, {"date": "2020-12-01", "close": 2372.4949, "volume": 1454.0}, {"date": "2020-12-02", "close": 2184.0874, "volume": 268.0}, {"date": "2020-12-03", "close": 2231.3693, "volume": 561.0}, {"date": "2020-12-04", "close": 2325.933, "volume": 622.0}, {"date": "2020-12-07", "close": 2568.1027, "volume": 640.0}, {"date": "2020-12-08", "close": 2520.1008, "volume": 489.0}, {"date": "2020-12-09", "close": 2400.096, "volume": 286.0}, {"date": "2020-12-10", "close": 2520.1008, "volume": 450.0}, {"date": "2020-12-11", "close": 2640.1056, "volume": 1240.0}, {"date": "2020-12-14", "close": 2904.1162, "volume": 1133.0}, {"date": "2020-12-15", "close": 2832.1133, "volume": 615.0}, {"date": "2020-12-16", "close": 3072.1229, "volume": 2285.0}, {"date": "2020-12-17", "close": 3288.1315, "volume": 2868.0}, {"date": "2020-12-18", "close": 3168.1267, "volume": 632.0}, {"date": "2020-12-21", "close": 2880.1152, "volume": 672.0}, {"date": "2020-12-22", "close": 2712.1085, "volume": 427.0}, {"date": "2020-12-23", "close": 2760.1104, "volume": 174.0}, {"date": "2020-12-24", "close": 2664.1066, "volume": 117.0}, {"date": "2020-12-28", "close": 2712.1085, "volume": 184.0}, {"date": "2020-12-29", "close": 2784.1114, "volume": 292.0}, {"date": "2020-12-30", "close": 2856.1142, "volume": 212.0}, {"date": "2020-12-31", "close": 2880.1152, "volume": 174.0}, {"date": "2021-01-04", "close": 2736.1094, "volume": 107.0}, {"date": "2021-01-05", "close": 2736.1094, "volume": 141.0}, {"date": "2021-01-06", "close": 2784.1114, "volume": 190.0}, {"date": "2021-01-07", "close": 2976.119, "volume": 1002.0}, {"date": "2021-01-08", "close": 3000.12, "volume": 284.0}, {"date": "2021-01-11", "close": 2976.119, "volume": 164.0}, {"date": "2021-01-12", "close": 2976.119, "volume": 133.0}, {"date": "2021-01-13", "close": 2952.1181, "volume": 273.0}, {"date": "2021-01-14", "close": 3192.1277, "volume": 794.0}, {"date": "2021-01-15", "close": 3120.1248, "volume": 263.0}, {"date": "2021-01-19", "close": 3048.1219, "volume": 156.0}, {"date": "2021-01-20", "close": 3048.3619, "volume": 185.0}, {"date": "2021-01-21", "close": 3168.1267, "volume": 206.0}, {"date": "2021-01-22", "close": 3480.1392, "volume": 380.0}, {"date": "2021-01-25", "close": 3432.1373, "volume": 469.0}, {"date": "2021-01-26", "close": 3408.1363, "volume": 209.0}, {"date": "2021-01-27", "close": 3000.12, "volume": 441.0}, {"date": "2021-01-28", "close": 3192.1277, "volume": 391.0}, {"date": "2021-01-29", "close": 3024.121, "volume": 769.0}, {"date": "2021-02-01", "close": 3096.1238, "volume": 390.0}, {"date": "2021-02-02", "close": 2976.119, "volume": 171.0}, {"date": "2021-02-03", "close": 3000.12, "volume": 168.0}, {"date": "2021-02-04", "close": 3408.1363, "volume": 968.0}, {"date": "2021-02-05", "close": 3240.1296, "volume": 445.0}, {"date": "2021-02-08", "close": 3264.1306, "volume": 517.0}, {"date": "2021-02-09", "close": 3480.1392, "volume": 454.0}, {"date": "2021-02-10", "close": 4224.169, "volume": 2987.0}, {"date": "2021-02-11", "close": 4128.1651, "volume": 682.0}, {"date": "2021-02-12", "close": 4584.1834, "volume": 1348.0}, {"date": "2021-02-16", "close": 4728.1891, "volume": 1133.0}, {"date": "2021-02-17", "close": 5304.2122, "volume": 1467.0}, {"date": "2021-02-18", "close": 4392.1757, "volume": 633.0}, {"date": "2021-02-19", "close": 4200.168, "volume": 223.0}, {"date": "2021-02-22", "close": 4224.169, "volume": 653.0}, {"date": "2021-02-23", "close": 3576.143, "volume": 385.0}, {"date": "2021-02-24", "close": 3624.385, "volume": 129.0}, {"date": "2021-02-25", "close": 3504.1402, "volume": 288.0}, {"date": "2021-02-26", "close": 3072.1229, "volume": 234.0}, {"date": "2021-03-01", "close": 3336.1334, "volume": 133.0}, {"date": "2021-03-02", "close": 3216.1286, "volume": 155.0}, {"date": "2021-03-03", "close": 3024.121, "volume": 133.0}, {"date": "2021-03-04", "close": 2664.1066, "volume": 231.0}, {"date": "2021-03-05", "close": 2736.1094, "volume": 160.0}, {"date": "2021-03-08", "close": 2808.1123, "volume": 65.0}, {"date": "2021-03-09", "close": 3048.1219, "volume": 77.0}, {"date": "2021-03-10", "close": 3024.121, "volume": 88.0}, {"date": "2021-03-11", "close": 3240.1296, "volume": 104.0}, {"date": "2021-03-12", "close": 3480.1392, "volume": 428.0}, {"date": "2021-03-15", "close": 3696.1478, "volume": 13478.0}, {"date": "2021-03-16", "close": 3360.1344, "volume": 1257.0}, {"date": "2021-03-17", "close": 3360.1344, "volume": 485.0}, {"date": "2021-03-18", "close": 3312.1325, "volume": 542.0}, {"date": "2021-03-19", "close": 3360.1344, "volume": 197.0}, {"date": "2021-03-22", "close": 2736.1094, "volume": 3653.0}, {"date": "2021-03-23", "close": 2760.1104, "volume": 1075.0}, {"date": "2021-03-24", "close": 2664.1066, "volume": 2056.0}, {"date": "2021-03-25", "close": 2640.1056, "volume": 729.0}, {"date": "2021-03-26", "close": 2688.1075, "volume": 2212.0}, {"date": "2021-03-29", "close": 2592.1037, "volume": 569.0}, {"date": "2021-03-30", "close": 2568.1027, "volume": 879.0}, {"date": "2021-03-31", "close": 2616.1046, "volume": 484.0}, {"date": "2021-04-01", "close": 2712.1085, "volume": 1480.0}, {"date": "2021-04-05", "close": 2760.1104, "volume": 2369.0}, {"date": "2021-04-06", "close": 2712.1085, "volume": 353.0}, {"date": "2021-04-07", "close": 2568.1027, "volume": 457.0}, {"date": "2021-04-08", "close": 2640.1056, "volume": 593.0}, {"date": "2021-04-09", "close": 2592.1037, "volume": 261.0}, {"date": "2021-04-12", "close": 2496.0998, "volume": 259.0}, {"date": "2021-04-13", "close": 2472.0989, "volume": 160.0}, {"date": "2021-04-14", "close": 2520.1008, "volume": 218.0}, {"date": "2021-04-15", "close": 2520.1008, "volume": 355.0}, {"date": "2021-04-16", "close": 2349.694, "volume": 429.0}, {"date": "2021-04-19", "close": 2424.097, "volume": 196.0}, {"date": "2021-04-20", "close": 2260.8904, "volume": 235.0}, {"date": "2021-04-21", "close": 2275.771, "volume": 368.0}, {"date": "2021-04-22", "close": 2244.0898, "volume": 119.0}, {"date": "2021-04-23", "close": 2340.0936, "volume": 241.0}, {"date": "2021-04-26", "close": 2349.214, "volume": 1481.0}, {"date": "2021-04-27", "close": 2092.4037, "volume": 2465.0}, {"date": "2021-04-28", "close": 1898.4759, "volume": 4014.0}, {"date": "2021-04-29", "close": 859.2344, "volume": 145739.0}, {"date": "2021-04-30", "close": 1070.4428, "volume": 109570.0}, {"date": "2021-05-03", "close": 1260.0504, "volume": 82722.0}, {"date": "2021-05-04", "close": 1084.8434, "volume": 37457.0}, {"date": "2021-05-05", "close": 1089.6436, "volume": 37818.0}, {"date": "2021-05-06", "close": 990.7596, "volume": 20513.0}, {"date": "2021-05-07", "close": 967.2387, "volume": 12893.0}, {"date": "2021-05-10", "close": 885.6354, "volume": 13456.0}, {"date": "2021-05-11", "close": 956.1982, "volume": 15210.0}, {"date": "2021-05-12", "close": 887.7955, "volume": 7424.0}, {"date": "2021-05-13", "close": 872.4349, "volume": 13081.0}, {"date": "2021-05-14", "close": 897.3959, "volume": 7062.0}, {"date": "2021-05-17", "close": 933.6373, "volume": 9259.0}, {"date": "2021-05-18", "close": 973.2389, "volume": 8882.0}, {"date": "2021-05-19", "close": 1047.6419, "volume": 14977.0}, {"date": "2021-05-20", "close": 1088.2035, "volume": 18765.0}, {"date": "2021-05-21", "close": 1087.0035, "volume": 39692.0}, {"date": "2021-05-24", "close": 1035.6414, "volume": 13883.0}, {"date": "2021-05-25", "close": 1031.5613, "volume": 6275.0}, {"date": "2021-05-26", "close": 1029.6412, "volume": 5401.0}, {"date": "2021-05-27", "close": 1037.0815, "volume": 10918.0}, {"date": "2021-05-28", "close": 1043.0817, "volume": 9530.0}, {"date": "2021-06-01", "close": 1048.6019, "volume": 7888.0}, {"date": "2021-06-02", "close": 1140.0456, "volume": 19536.0}, {"date": "2021-06-03", "close": 1202.6881, "volume": 29042.0}, {"date": "2021-06-04", "close": 1189.2476, "volume": 14526.0}, {"date": "2021-06-07", "close": 1207.0083, "volume": 13206.0}, {"date": "2021-06-08", "close": 1429.9772, "volume": 35186.0}, {"date": "2021-06-09", "close": 1357.9743, "volume": 34842.0}, {"date": "2021-06-10", "close": 1281.8913, "volume": 13844.0}, {"date": "2021-06-11", "close": 1284.0514, "volume": 12443.0}, {"date": "2021-06-14", "close": 1254.0502, "volume": 8063.0}, {"date": "2021-06-15", "close": 1157.5663, "volume": 13311.0}, {"date": "2021-06-16", "close": 1170.0468, "volume": 10385.0}, {"date": "2021-06-17", "close": 1135.4854, "volume": 5596.0}, {"date": "2021-06-18", "close": 1104.0442, "volume": 5532.0}, {"date": "2021-06-21", "close": 1068.7627, "volume": 6767.0}, {"date": "2021-06-22", "close": 1101.6441, "volume": 5239.0}, {"date": "2021-06-23", "close": 1146.5259, "volume": 6682.0}, {"date": "2021-06-24", "close": 1146.5259, "volume": 3652.0}, {"date": "2021-06-25", "close": 1138.1255, "volume": 3949.0}, {"date": "2021-06-28", "close": 1097.3239, "volume": 4437.0}, {"date": "2021-06-29", "close": 1115.8046, "volume": 3774.0}, {"date": "2021-06-30", "close": 1077.8831, "volume": 4437.0}, {"date": "2021-07-01", "close": 1065.6426, "volume": 4712.0}, {"date": "2021-07-02", "close": 1081.0032, "volume": 4148.0}, {"date": "2021-07-06", "close": 1032.0413, "volume": 3380.0}, {"date": "2021-07-07", "close": 984.0394, "volume": 4509.0}, {"date": "2021-07-08", "close": 980.4392, "volume": 3848.0}, {"date": "2021-07-09", "close": 992.6797, "volume": 2638.0}, {"date": "2021-07-12", "close": 974.199, "volume": 2603.0}, {"date": "2021-07-13", "close": 998.92, "volume": 4425.0}, {"date": "2021-07-14", "close": 931.2372, "volume": 3552.0}, {"date": "2021-07-15", "close": 984.0394, "volume": 5535.0}, {"date": "2021-07-16", "close": 959.7984, "volume": 3629.0}, {"date": "2021-07-19", "close": 939.1576, "volume": 2900.0}, {"date": "2021-07-20", "close": 945.1578, "volume": 2814.0}, {"date": "2021-07-21", "close": 984.0394, "volume": 2787.0}, {"date": "2021-07-22", "close": 970.3588, "volume": 1964.0}, {"date": "2021-07-23", "close": 959.7984, "volume": 3653.0}, {"date": "2021-07-26", "close": 930.7572, "volume": 1726.0}, {"date": "2021-07-27", "close": 891.6357, "volume": 2498.0}, {"date": "2021-07-28", "close": 910.3564, "volume": 1938.0}, {"date": "2021-07-29", "close": 921.3969, "volume": 1573.0}, {"date": "2021-07-30", "close": 897.6359, "volume": 1552.0}, {"date": "2021-08-02", "close": 976.8391, "volume": 4066.0}, {"date": "2021-08-03", "close": 1128.0451, "volume": 22682.0}, {"date": "2021-08-04", "close": 1009.4804, "volume": 11092.0}, {"date": "2021-08-05", "close": 1024.841, "volume": 5847.0}, {"date": "2021-08-06", "close": 1019.8008, "volume": 3941.0}, {"date": "2021-08-09", "close": 1049.322, "volume": 4775.0}, {"date": "2021-08-10", "close": 1026.041, "volume": 2863.0}, {"date": "2021-08-11", "close": 1035.6414, "volume": 2911.0}, {"date": "2021-08-12", "close": 979.2392, "volume": 2341.0}, {"date": "2021-08-13", "close": 948.5179, "volume": 3505.0}, {"date": "2021-08-16", "close": 904.5962, "volume": 2640.0}, {"date": "2021-08-17", "close": 927.3971, "volume": 3396.0}, {"date": "2021-08-18", "close": 914.9166, "volume": 2346.0}, {"date": "2021-08-19", "close": 885.8754, "volume": 2536.0}, {"date": "2021-08-20", "close": 875.555, "volume": 2838.0}, {"date": "2021-08-23", "close": 899.556, "volume": 2129.0}, {"date": "2021-08-24", "close": 920.4368, "volume": 2713.0}, {"date": "2021-08-25", "close": 975.639, "volume": 4272.0}, {"date": "2021-08-26", "close": 948.0379, "volume": 3004.0}, {"date": "2021-08-27", "close": 939.1576, "volume": 1897.0}, {"date": "2021-08-30", "close": 958.1183, "volume": 2917.0}, {"date": "2021-08-31", "close": 962.6785, "volume": 1968.0}, {"date": "2021-09-01", "close": 1017.6407, "volume": 5695.0}, {"date": "2021-09-02", "close": 998.1999, "volume": 5386.0}, {"date": "2021-09-03", "close": 984.0394, "volume": 3316.0}, {"date": "2021-09-07", "close": 1043.0817, "volume": 7362.0}, {"date": "2021-09-08", "close": 1015.0006, "volume": 4690.0}, {"date": "2021-09-09", "close": 1026.7611, "volume": 3545.0}, {"date": "2021-09-10", "close": 1380.0552, "volume": 98152.0}, {"date": "2021-09-13", "close": 672.0269, "volume": 122862.0}, {"date": "2021-09-14", "close": 590.9036, "volume": 57241.0}, {"date": "2021-09-15", "close": 604.8242, "volume": 77525.0}, {"date": "2021-09-16", "close": 575.543, "volume": 45037.0}, {"date": "2021-09-17", "close": 543.8618, "volume": 48183.0}, {"date": "2021-09-20", "close": 511.9405, "volume": 36694.0}, {"date": "2021-09-21", "close": 510.2604, "volume": 36756.0}, {"date": "2021-09-22", "close": 510.9804, "volume": 32200.0}, {"date": "2021-09-23", "close": 512.9005, "volume": 29614.0}, {"date": "2021-09-24", "close": 499.22, "volume": 50017.0}, {"date": "2021-09-27", "close": 569.5428, "volume": 87346.0}, {"date": "2021-09-28", "close": 577.7031, "volume": 122855.0}, {"date": "2021-09-29", "close": 816.0326, "volume": 330059.0}, {"date": "2021-09-30", "close": 1110.0444, "volume": 559115.0}, {"date": "2021-10-01", "close": 848.6739, "volume": 215972.0}, {"date": "2021-10-04", "close": 873.1549, "volume": 118830.0}, {"date": "2021-10-05", "close": 778.8312, "volume": 135522.0}, {"date": "2021-10-06", "close": 945.1578, "volume": 152232.0}, {"date": "2021-10-07", "close": 920.6768, "volume": 114505.0}, {"date": "2021-10-08", "close": 860.4344, "volume": 57868.0}, {"date": "2021-10-11", "close": 806.4323, "volume": 56451.0}, {"date": "2021-10-12", "close": 865.2346, "volume": 99120.0}, {"date": "2021-10-13", "close": 858.5143, "volume": 35890.0}, {"date": "2021-10-14", "close": 827.0731, "volume": 36030.0}, {"date": "2021-10-15", "close": 806.4323, "volume": 31301.0}, {"date": "2021-10-18", "close": 822.0329, "volume": 41891.0}, {"date": "2021-10-19", "close": 812.4325, "volume": 40050.0}, {"date": "2021-10-20", "close": 792.5117, "volume": 28067.0}, {"date": "2021-10-21", "close": 768.0307, "volume": 46332.0}, {"date": "2021-10-22", "close": 713.5485, "volume": 66730.0}, {"date": "2021-10-25", "close": 755.0702, "volume": 67806.0}, {"date": "2021-10-26", "close": 852.0341, "volume": 99937.0}, {"date": "2021-10-27", "close": 866.4347, "volume": 139274.0}, {"date": "2021-10-28", "close": 858.0343, "volume": 53248.0}, {"date": "2021-10-29", "close": 865.9546, "volume": 47515.0}, {"date": "2021-11-01", "close": 849.154, "volume": 32133.0}, {"date": "2021-11-02", "close": 801.6321, "volume": 31509.0}, {"date": "2021-11-03", "close": 828.0331, "volume": 22531.0}, {"date": "2021-11-04", "close": 821.0728, "volume": 18936.0}, {"date": "2021-11-05", "close": 835.2334, "volume": 28804.0}, {"date": "2021-11-08", "close": 844.3538, "volume": 22022.0}, {"date": "2021-11-09", "close": 818.1927, "volume": 17777.0}, {"date": "2021-11-10", "close": 770.4308, "volume": 20908.0}, {"date": "2021-11-11", "close": 756.7503, "volume": 16742.0}, {"date": "2021-11-12", "close": 789.3916, "volume": 19049.0}, {"date": "2021-11-15", "close": 788.6715, "volume": 20268.0}, {"date": "2021-11-16", "close": 730.8292, "volume": 28435.0}, {"date": "2021-11-17", "close": 707.7883, "volume": 22260.0}, {"date": "2021-11-18", "close": 680.9072, "volume": 23728.0}, {"date": "2021-11-19", "close": 652.8261, "volume": 21707.0}, {"date": "2021-11-22", "close": 683.5473, "volume": 25289.0}, {"date": "2021-11-23", "close": 640.8256, "volume": 14105.0}, {"date": "2021-11-24", "close": 658.3463, "volume": 15095.0}, {"date": "2021-11-26", "close": 645.6258, "volume": 8743.0}, {"date": "2021-11-29", "close": 616.8247, "volume": 15458.0}, {"date": "2021-11-30", "close": 592.3437, "volume": 17940.0}, {"date": "2021-12-01", "close": 556.8223, "volume": 16560.0}, {"date": "2021-12-02", "close": 576.5031, "volume": 27872.0}, {"date": "2021-12-03", "close": 537.3815, "volume": 15841.0}, {"date": "2021-12-06", "close": 563.7826, "volume": 15604.0}, {"date": "2021-12-07", "close": 601.7041, "volume": 19244.0}, {"date": "2021-12-08", "close": 601.4641, "volume": 9266.0}, {"date": "2021-12-09", "close": 621.6249, "volume": 18565.0}, {"date": "2021-12-10", "close": 592.8237, "volume": 9705.0}, {"date": "2021-12-13", "close": 575.783, "volume": 11379.0}, {"date": "2021-12-14", "close": 548.6619, "volume": 10410.0}, {"date": "2021-12-15", "close": 559.2224, "volume": 9673.0}, {"date": "2021-12-16", "close": 547.2219, "volume": 7821.0}, {"date": "2021-12-17", "close": 548.6619, "volume": 9568.0}, {"date": "2021-12-20", "close": 538.5815, "volume": 8479.0}, {"date": "2021-12-21", "close": 541.7017, "volume": 9418.0}, {"date": "2021-12-22", "close": 533.3013, "volume": 11206.0}, {"date": "2021-12-23", "close": 552.7421, "volume": 11373.0}, {"date": "2021-12-27", "close": 540.2616, "volume": 9182.0}, {"date": "2021-12-28", "close": 553.4621, "volume": 19525.0}, {"date": "2021-12-29", "close": 532.1013, "volume": 13701.0}, {"date": "2021-12-30", "close": 534.2614, "volume": 10083.0}, {"date": "2021-12-31", "close": 533.7814, "volume": 9007.0}, {"date": "2022-01-03", "close": 557.0623, "volume": 13255.0}, {"date": "2022-01-04", "close": 598.3439, "volume": 26464.0}, {"date": "2022-01-05", "close": 618.7447, "volume": 33655.0}, {"date": "2022-01-06", "close": 576.023, "volume": 12984.0}, {"date": "2022-01-07", "close": 612.0245, "volume": 10443.0}, {"date": "2022-01-10", "close": 600.744, "volume": 9705.0}, {"date": "2022-01-11", "close": 607.4643, "volume": 13026.0}, {"date": "2022-01-12", "close": 587.7835, "volume": 9101.0}, {"date": "2022-01-13", "close": 552.0221, "volume": 8401.0}, {"date": "2022-01-14", "close": 536.9015, "volume": 7068.0}, {"date": "2022-01-18", "close": 538.8216, "volume": 8513.0}, {"date": "2022-01-19", "close": 532.3413, "volume": 6700.0}, {"date": "2022-01-20", "close": 532.5813, "volume": 9177.0}, {"date": "2022-01-21", "close": 489.8596, "volume": 11174.0}, {"date": "2022-01-24", "close": 475.939, "volume": 13989.0}, {"date": "2022-01-25", "close": 483.8594, "volume": 9125.0}, {"date": "2022-01-26", "close": 475.219, "volume": 16357.0}, {"date": "2022-01-27", "close": 493.9398, "volume": 45213.0}, {"date": "2022-01-28", "close": 480.9792, "volume": 21393.0}, {"date": "2022-01-31", "close": 500.9, "volume": 14696.0}, {"date": "2022-02-01", "close": 502.8201, "volume": 9875.0}, {"date": "2022-02-02", "close": 485.2994, "volume": 10033.0}, {"date": "2022-02-03", "close": 469.6988, "volume": 7661.0}, {"date": "2022-02-04", "close": 480.0192, "volume": 7761.0}, {"date": "2022-02-07", "close": 475.219, "volume": 7702.0}, {"date": "2022-02-08", "close": 464.4186, "volume": 8448.0}, {"date": "2022-02-09", "close": 486.0194, "volume": 13639.0}, {"date": "2022-02-10", "close": 486.0194, "volume": 11596.0}, {"date": "2022-02-11", "close": 469.9388, "volume": 10706.0}, {"date": "2022-02-14", "close": 460.8184, "volume": 7392.0}, {"date": "2022-02-15", "close": 481.9393, "volume": 8245.0}, {"date": "2022-02-16", "close": 494.1798, "volume": 11191.0}, {"date": "2022-02-17", "close": 468.4987, "volume": 10921.0}, {"date": "2022-02-18", "close": 454.5782, "volume": 10402.0}, {"date": "2022-02-22", "close": 432.0173, "volume": 8997.0}, {"date": "2022-02-23", "close": 399.376, "volume": 9489.0}, {"date": "2022-02-24", "close": 399.376, "volume": 17429.0}, {"date": "2022-02-25", "close": 404.1762, "volume": 10012.0}, {"date": "2022-02-28", "close": 418.8168, "volume": 14187.0}, {"date": "2022-03-01", "close": 422.4169, "volume": 20887.0}, {"date": "2022-03-02", "close": 431.7773, "volume": 19789.0}, {"date": "2022-03-03", "close": 416.1766, "volume": 9599.0}, {"date": "2022-03-04", "close": 396.4959, "volume": 9608.0}, {"date": "2022-03-07", "close": 372.2549, "volume": 14889.0}, {"date": "2022-03-08", "close": 363.1345, "volume": 14824.0}, {"date": "2022-03-09", "close": 381.6153, "volume": 15475.0}, {"date": "2022-03-10", "close": 368.4147, "volume": 17384.0}, {"date": "2022-03-11", "close": 343.6937, "volume": 18356.0}, {"date": "2022-03-14", "close": 322.8129, "volume": 15105.0}, {"date": "2022-03-15", "close": 343.9338, "volume": 14187.0}, {"date": "2022-03-16", "close": 370.3348, "volume": 26154.0}, {"date": "2022-03-17", "close": 379.2152, "volume": 21654.0}, {"date": "2022-03-18", "close": 414.0166, "volume": 22221.0}, {"date": "2022-03-21", "close": 384.7354, "volume": 11883.0}, {"date": "2022-03-22", "close": 410.4164, "volume": 13403.0}, {"date": "2022-03-23", "close": 389.0556, "volume": 13703.0}, {"date": "2022-03-24", "close": 384.9754, "volume": 14007.0}, {"date": "2022-03-25", "close": 374.415, "volume": 8046.0}, {"date": "2022-03-28", "close": 371.0548, "volume": 6645.0}, {"date": "2022-03-29", "close": 387.8555, "volume": 15284.0}, {"date": "2022-03-30", "close": 380.4152, "volume": 7569.0}, {"date": "2022-03-31", "close": 362.1745, "volume": 7918.0}, {"date": "2022-04-01", "close": 357.8543, "volume": 6818.0}, {"date": "2022-04-04", "close": 359.0544, "volume": 5624.0}, {"date": "2022-04-05", "close": 354.4942, "volume": 10913.0}, {"date": "2022-04-06", "close": 336.9735, "volume": 7906.0}, {"date": "2022-04-07", "close": 328.8132, "volume": 8441.0}, {"date": "2022-04-08", "close": 330.0132, "volume": 7781.0}, {"date": "2022-04-11", "close": 324.013, "volume": 5836.0}, {"date": "2022-04-12", "close": 314.4126, "volume": 9240.0}, {"date": "2022-04-13", "close": 315.1326, "volume": 7947.0}, {"date": "2022-04-14", "close": 302.1721, "volume": 11375.0}, {"date": "2022-04-18", "close": 301.9321, "volume": 6619.0}, {"date": "2022-04-19", "close": 313.9326, "volume": 7402.0}, {"date": "2022-04-20", "close": 308.4123, "volume": 4984.0}, {"date": "2022-04-21", "close": 328.8132, "volume": 9380.0}, {"date": "2022-04-22", "close": 310.3324, "volume": 10030.0}, {"date": "2022-04-25", "close": 295.6918, "volume": 10580.0}, {"date": "2022-04-26", "close": 286.8115, "volume": 6796.0}, {"date": "2022-04-27", "close": 279.3712, "volume": 6335.0}, {"date": "2022-04-28", "close": 288.0115, "volume": 7471.0}, {"date": "2022-04-29", "close": 285.1314, "volume": 7373.0}, {"date": "2022-05-02", "close": 286.3315, "volume": 6610.0}, {"date": "2022-05-03", "close": 277.9311, "volume": 3932.0}, {"date": "2022-05-04", "close": 277.9311, "volume": 6989.0}, {"date": "2022-05-05", "close": 267.8507, "volume": 5747.0}, {"date": "2022-05-06", "close": 235.6894, "volume": 16535.0}, {"date": "2022-05-09", "close": 213.6085, "volume": 10250.0}, {"date": "2022-05-10", "close": 204.2482, "volume": 9417.0}, {"date": "2022-05-11", "close": 191.0476, "volume": 9271.0}, {"date": "2022-05-12", "close": 219.8488, "volume": 23628.0}, {"date": "2022-05-13", "close": 232.8093, "volume": 18376.0}, {"date": "2022-05-16", "close": 195.6078, "volume": 10444.0}, {"date": "2022-05-17", "close": 213.8486, "volume": 13285.0}, {"date": "2022-05-18", "close": 206.1682, "volume": 10463.0}, {"date": "2022-05-19", "close": 198.7279, "volume": 6791.0}, {"date": "2022-05-20", "close": 186.9675, "volume": 9852.0}, {"date": "2022-05-23", "close": 159.6064, "volume": 19762.0}, {"date": "2022-05-24", "close": 148.5659, "volume": 13367.0}, {"date": "2022-05-25", "close": 175.447, "volume": 23407.0}, {"date": "2022-05-26", "close": 161.0464, "volume": 13242.0}, {"date": "2022-05-27", "close": 148.806, "volume": 4166.0}, {"date": "2022-05-31", "close": 121.9249, "volume": 31588.0}, {"date": "2022-06-01", "close": 108.4843, "volume": 25587.0}, {"date": "2022-06-02", "close": 112.3245, "volume": 22340.0}, {"date": "2022-06-03", "close": 110.4044, "volume": 15759.0}, {"date": "2022-06-06", "close": 112.3245, "volume": 9054.0}, {"date": "2022-06-07", "close": 110.4044, "volume": 6160.0}, {"date": "2022-06-08", "close": 108.4843, "volume": 14111.0}, {"date": "2022-06-09", "close": 108.4843, "volume": 15689.0}, {"date": "2022-06-10", "close": 107.5243, "volume": 8820.0}, {"date": "2022-06-13", "close": 102.7241, "volume": 10752.0}, {"date": "2022-06-14", "close": 99.844, "volume": 6858.0}, {"date": "2022-06-15", "close": 102.7241, "volume": 7266.0}, {"date": "2022-06-16", "close": 100.804, "volume": 5648.0}, {"date": "2022-06-17", "close": 99.844, "volume": 5310.0}, {"date": "2022-06-21", "close": 107.5243, "volume": 14140.0}, {"date": "2022-06-22", "close": 102.7241, "volume": 7601.0}, {"date": "2022-06-23", "close": 108.4843, "volume": 32270.0}, {"date": "2022-06-24", "close": 106.5643, "volume": 14345.0}, {"date": "2022-06-27", "close": 113.2845, "volume": 9546.0}, {"date": "2022-06-28", "close": 106.5643, "volume": 8805.0}, {"date": "2022-06-29", "close": 101.7641, "volume": 7815.0}, {"date": "2022-06-30", "close": 100.804, "volume": 8384.0}, {"date": "2022-07-01", "close": 100.804, "volume": 3755.0}, {"date": "2022-07-05", "close": 103.6841, "volume": 3140.0}, {"date": "2022-07-06", "close": 98.884, "volume": 4010.0}, {"date": "2022-07-07", "close": 104.6442, "volume": 7924.0}, {"date": "2022-07-08", "close": 107.5243, "volume": 6131.0}, {"date": "2022-07-11", "close": 102.7241, "volume": 4761.0}, {"date": "2022-07-12", "close": 102.7241, "volume": 6421.0}, {"date": "2022-07-13", "close": 106.5643, "volume": 7416.0}, {"date": "2022-07-14", "close": 105.6042, "volume": 3394.0}, {"date": "2022-07-15", "close": 103.6841, "volume": 3061.0}, {"date": "2022-07-18", "close": 103.6841, "volume": 8084.0}, {"date": "2022-07-19", "close": 106.5643, "volume": 8761.0}, {"date": "2022-07-20", "close": 111.3645, "volume": 15249.0}, {"date": "2022-07-21", "close": 115.2046, "volume": 9239.0}, {"date": "2022-07-22", "close": 108.4843, "volume": 11993.0}, {"date": "2022-07-25", "close": 104.6442, "volume": 7893.0}, {"date": "2022-07-26", "close": 100.804, "volume": 2921.0}, {"date": "2022-07-27", "close": 101.7641, "volume": 7087.0}, {"date": "2022-07-28", "close": 106.5643, "volume": 4408.0}, {"date": "2022-07-29", "close": 103.6841, "volume": 2995.0}, {"date": "2022-08-01", "close": 99.844, "volume": 2880.0}, {"date": "2022-08-02", "close": 101.7641, "volume": 14324.0}, {"date": "2022-08-03", "close": 105.6042, "volume": 14423.0}, {"date": "2022-08-04", "close": 116.1646, "volume": 30949.0}, {"date": "2022-08-05", "close": 111.3645, "volume": 8993.0}, {"date": "2022-08-08", "close": 112.3245, "volume": 4724.0}, {"date": "2022-08-09", "close": 107.5243, "volume": 8877.0}, {"date": "2022-08-10", "close": 109.4444, "volume": 4916.0}, {"date": "2022-08-11", "close": 110.4044, "volume": 8795.0}, {"date": "2022-08-12", "close": 111.3645, "volume": 3588.0}, {"date": "2022-08-15", "close": 110.4044, "volume": 4515.0}, {"date": "2022-08-16", "close": 110.4044, "volume": 6840.0}, {"date": "2022-08-17", "close": 113.2845, "volume": 5399.0}, {"date": "2022-08-18", "close": 109.4444, "volume": 11554.0}, {"date": "2022-08-19", "close": 102.7241, "volume": 6818.0}, {"date": "2022-08-22", "close": 99.844, "volume": 9170.0}, {"date": "2022-08-23", "close": 97.9239, "volume": 8614.0}, {"date": "2022-08-24", "close": 97.9239, "volume": 7871.0}, {"date": "2022-08-25", "close": 99.844, "volume": 3941.0}, {"date": "2022-08-26", "close": 98.884, "volume": 4614.0}, {"date": "2022-08-29", "close": 96.9639, "volume": 2386.0}, {"date": "2022-08-30", "close": 86.8355, "volume": 13643.0}, {"date": "2022-08-31", "close": 89.6964, "volume": 3671.0}, {"date": "2022-09-01", "close": 81.4401, "volume": 9012.0}, {"date": "2022-09-02", "close": 79.2032, "volume": 2781.0}, {"date": "2022-09-06", "close": 75.5934, "volume": 5268.0}, {"date": "2022-09-07", "close": 76.131, "volume": 3270.0}, {"date": "2022-09-08", "close": 74.7582, "volume": 2215.0}, {"date": "2022-09-09", "close": 76.4191, "volume": 2328.0}, {"date": "2022-09-12", "close": 78.8288, "volume": 2812.0}, {"date": "2022-09-13", "close": 75.411, "volume": 2251.0}, {"date": "2022-09-14", "close": 74.4126, "volume": 2721.0}, {"date": "2022-09-15", "close": 73.4429, "volume": 2769.0}, {"date": "2022-09-16", "close": 69.3052, "volume": 5203.0}, {"date": "2022-09-19", "close": 65.7626, "volume": 4844.0}, {"date": "2022-09-20", "close": 62.1817, "volume": 3868.0}, {"date": "2022-09-21", "close": 58.5623, "volume": 5895.0}, {"date": "2022-09-22", "close": 56.8919, "volume": 2291.0}, {"date": "2022-09-23", "close": 55.1062, "volume": 4669.0}, {"date": "2022-09-26", "close": 55.5382, "volume": 2033.0}, {"date": "2022-09-27", "close": 55.1542, "volume": 1596.0}, {"date": "2022-09-28", "close": 54.7126, "volume": 2212.0}, {"date": "2022-09-29", "close": 53.5125, "volume": 1060.0}, {"date": "2022-09-30", "close": 53.4453, "volume": 1324.0}, {"date": "2022-10-03", "close": 53.7622, "volume": 1560.0}, {"date": "2022-10-04", "close": 55.4902, "volume": 1619.0}, {"date": "2022-10-05", "close": 56.6423, "volume": 1568.0}, {"date": "2022-10-06", "close": 56.1526, "volume": 1626.0}, {"date": "2022-10-07", "close": 52.3317, "volume": 1747.0}, {"date": "2022-10-10", "close": 53.4741, "volume": 1808.0}, {"date": "2022-10-11", "close": 52.8021, "volume": 2025.0}, {"date": "2022-10-12", "close": 51.8421, "volume": 1242.0}, {"date": "2022-10-13", "close": 52.8021, "volume": 1539.0}, {"date": "2022-10-14", "close": 53.7429, "volume": 1047.0}, {"date": "2022-10-17", "close": 56.4023, "volume": 2261.0}, {"date": "2022-10-18", "close": 55.7014, "volume": 2392.0}, {"date": "2022-10-19", "close": 55.6822, "volume": 1039.0}, {"date": "2022-10-20", "close": 55.6342, "volume": 717.0}, {"date": "2022-10-21", "close": 57.5063, "volume": 1176.0}, {"date": "2022-10-24", "close": 54.4822, "volume": 1763.0}, {"date": "2022-10-25", "close": 56.3255, "volume": 1455.0}, {"date": "2022-10-26", "close": 59.0424, "volume": 10316.0}, {"date": "2022-10-27", "close": 57.1991, "volume": 1920.0}, {"date": "2022-10-28", "close": 54.2422, "volume": 1116.0}, {"date": "2022-10-31", "close": 55.5094, "volume": 1102.0}, {"date": "2022-11-01", "close": 56.1237, "volume": 1231.0}, {"date": "2022-11-02", "close": 56.1622, "volume": 1187.0}, {"date": "2022-11-03", "close": 52.5621, "volume": 1710.0}, {"date": "2022-11-04", "close": 53.3685, "volume": 1620.0}, {"date": "2022-11-07", "close": 53.8006, "volume": 1265.0}, {"date": "2022-11-08", "close": 52.3509, "volume": 1871.0}, {"date": "2022-11-09", "close": 48.4819, "volume": 2458.0}, {"date": "2022-11-10", "close": 52.1301, "volume": 2622.0}, {"date": "2022-11-11", "close": 52.3989, "volume": 2753.0}, {"date": "2022-11-14", "close": 52.8021, "volume": 951.0}, {"date": "2022-11-15", "close": 57.6023, "volume": 3482.0}, {"date": "2022-11-16", "close": 55.4326, "volume": 692.0}, {"date": "2022-11-17", "close": 54.6934, "volume": 673.0}, {"date": "2022-11-18", "close": 53.3781, "volume": 1049.0}, {"date": "2022-11-21", "close": 52.1205, "volume": 1050.0}, {"date": "2022-11-22", "close": 51.3717, "volume": 653.0}, {"date": "2022-11-23", "close": 52.1685, "volume": 1568.0}, {"date": "2022-11-25", "close": 51.7365, "volume": 1714.0}, {"date": "2022-11-28", "close": 48.9813, "volume": 1950.0}, {"date": "2022-11-29", "close": 51.8517, "volume": 2070.0}, {"date": "2022-11-30", "close": 52.8021, "volume": 1714.0}, {"date": "2022-12-01", "close": 51.5734, "volume": 800.0}, {"date": "2022-12-02", "close": 53.5701, "volume": 890.0}, {"date": "2022-12-05", "close": 53.2341, "volume": 3157.0}, {"date": "2022-12-06", "close": 51.6693, "volume": 1053.0}, {"date": "2022-12-07", "close": 52.3029, "volume": 1014.0}, {"date": "2022-12-08", "close": 51.8421, "volume": 1329.0}, {"date": "2022-12-09", "close": 52.0245, "volume": 1108.0}, {"date": "2022-12-12", "close": 51.7461, "volume": 1879.0}, {"date": "2022-12-13", "close": 50.8916, "volume": 2525.0}, {"date": "2022-12-14", "close": 50.978, "volume": 1441.0}, {"date": "2022-12-15", "close": 49.25, "volume": 2412.0}, {"date": "2022-12-16", "close": 46.0818, "volume": 3013.0}, {"date": "2022-12-19", "close": 44.1426, "volume": 4610.0}, {"date": "2022-12-20", "close": 42.0497, "volume": 1587.0}, {"date": "2022-12-21", "close": 41.2817, "volume": 1694.0}, {"date": "2022-12-22", "close": 40.5712, "volume": 2767.0}, {"date": "2022-12-23", "close": 40.0816, "volume": 882.0}, {"date": "2022-12-27", "close": 38.8912, "volume": 3087.0}, {"date": "2022-12-28", "close": 38.6991, "volume": 1364.0}, {"date": "2022-12-29", "close": 39.688, "volume": 1568.0}, {"date": "2022-12-30", "close": 38.4399, "volume": 1561.0}, {"date": "2023-01-03", "close": 40.4944, "volume": 1599.0}, {"date": "2023-01-04", "close": 43.7489, "volume": 1670.0}, {"date": "2023-01-05", "close": 43.2209, "volume": 1052.0}, {"date": "2023-01-06", "close": 46.3288, "volume": 2459.0}, {"date": "2023-01-09", "close": 48.5203, "volume": 2407.0}, {"date": "2023-01-10", "close": 50.7763, "volume": 1678.0}, {"date": "2023-01-11", "close": 50.882, "volume": 1908.0}, {"date": "2023-01-12", "close": 50.882, "volume": 1011.0}, {"date": "2023-01-13", "close": 52.6581, "volume": 1135.0}, {"date": "2023-01-17", "close": 58.5623, "volume": 5450.0}, {"date": "2023-01-18", "close": 57.4007, "volume": 3321.0}, {"date": "2023-01-19", "close": 54.7222, "volume": 917.0}, {"date": "2023-01-20", "close": 61.4617, "volume": 6050.0}, {"date": "2023-01-23", "close": 66.2522, "volume": 6504.0}, {"date": "2023-01-24", "close": 68.2828, "volume": 2906.0}, {"date": "2023-01-25", "close": 73.1645, "volume": 3467.0}, {"date": "2023-01-26", "close": 76.3711, "volume": 5557.0}, {"date": "2023-01-27", "close": 67.6827, "volume": 7272.0}, {"date": "2023-01-30", "close": 66.3742, "volume": 3296.0}, {"date": "2023-01-31", "close": 73.3853, "volume": 4045.0}, {"date": "2023-02-01", "close": 82.4577, "volume": 12769.0}, {"date": "2023-02-02", "close": 98.884, "volume": 42098.0}, {"date": "2023-02-03", "close": 99.844, "volume": 7872.0}, {"date": "2023-02-06", "close": 97.9239, "volume": 2838.0}, {"date": "2023-02-07", "close": 98.884, "volume": 7250.0}, {"date": "2023-02-08", "close": 97.9239, "volume": 4265.0}, {"date": "2023-02-09", "close": 101.7641, "volume": 8411.0}, {"date": "2023-02-10", "close": 97.9239, "volume": 4528.0}, {"date": "2023-02-13", "close": 97.9239, "volume": 6658.0}, {"date": "2023-02-14", "close": 98.884, "volume": 3578.0}, {"date": "2023-02-15", "close": 101.7641, "volume": 7302.0}, {"date": "2023-02-16", "close": 98.884, "volume": 2923.0}, {"date": "2023-02-17", "close": 97.9239, "volume": 2930.0}, {"date": "2023-02-21", "close": 87.3827, "volume": 8997.0}, {"date": "2023-02-22", "close": 51.6021, "volume": 42364.0}, {"date": "2023-02-23", "close": 51.3621, "volume": 9661.0}, {"date": "2023-02-24", "close": 44.1618, "volume": 23065.0}, {"date": "2023-02-27", "close": 45.7362, "volume": 3028.0}, {"date": "2023-02-28", "close": 46.8883, "volume": 2963.0}, {"date": "2023-03-01", "close": 44.9298, "volume": 3999.0}, {"date": "2023-03-02", "close": 46.0818, "volume": 3700.0}, {"date": "2023-03-03", "close": 47.5219, "volume": 2054.0}, {"date": "2023-03-06", "close": 47.0419, "volume": 2745.0}, {"date": "2023-03-07", "close": 43.0673, "volume": 3399.0}, {"date": "2023-03-08", "close": 44.1618, "volume": 2155.0}, {"date": "2023-03-09", "close": 44.709, "volume": 1066.0}, {"date": "2023-03-10", "close": 40.792, "volume": 3227.0}, {"date": "2023-03-13", "close": 41.2529, "volume": 1702.0}, {"date": "2023-03-14", "close": 40.5232, "volume": 1686.0}, {"date": "2023-03-15", "close": 39.3808, "volume": 3373.0}, {"date": "2023-03-16", "close": 39.8416, "volume": 2281.0}, {"date": "2023-03-17", "close": 39.7936, "volume": 1009.0}, {"date": "2023-03-20", "close": 40.3216, "volume": 1161.0}, {"date": "2023-03-21", "close": 41.2817, "volume": 1414.0}, {"date": "2023-03-22", "close": 40.4272, "volume": 2991.0}, {"date": "2023-03-23", "close": 41.3778, "volume": 492.0}, {"date": "2023-03-24", "close": 41.7617, "volume": 1129.0}, {"date": "2023-03-27", "close": 41.3873, "volume": 990.0}, {"date": "2023-03-28", "close": 41.3969, "volume": 1187.0}, {"date": "2023-03-29", "close": 41.3969, "volume": 1028.0}, {"date": "2023-03-30", "close": 41.5217, "volume": 1173.0}, {"date": "2023-03-31", "close": 43.5473, "volume": 2520.0}, {"date": "2023-04-03", "close": 43.2017, "volume": 1874.0}, {"date": "2023-04-04", "close": 42.8177, "volume": 380.0}, {"date": "2023-04-05", "close": 43.9122, "volume": 1004.0}, {"date": "2023-04-06", "close": 45.1218, "volume": 1394.0}, {"date": "2023-04-10", "close": 43.4513, "volume": 1799.0}, {"date": "2023-04-11", "close": 46.8595, "volume": 2763.0}, {"date": "2023-04-12", "close": 46.3699, "volume": 3388.0}, {"date": "2023-04-13", "close": 45.429, "volume": 1925.0}, {"date": "2023-04-14", "close": 44.4018, "volume": 1056.0}, {"date": "2023-04-17", "close": 43.7778, "volume": 1371.0}, {"date": "2023-04-18", "close": 43.4609, "volume": 1008.0}, {"date": "2023-04-19", "close": 42.0113, "volume": 911.0}, {"date": "2023-04-20", "close": 40.8976, "volume": 1018.0}, {"date": "2023-04-21", "close": 40.5232, "volume": 660.0}, {"date": "2023-04-24", "close": 39.832, "volume": 1452.0}, {"date": "2023-04-25", "close": 39.0064, "volume": 1549.0}, {"date": "2023-04-26", "close": 38.8144, "volume": 1532.0}, {"date": "2023-04-27", "close": 38.7279, "volume": 1078.0}, {"date": "2023-04-28", "close": 42.4048, "volume": 5940.0}, {"date": "2023-05-01", "close": 43.5377, "volume": 6469.0}, {"date": "2023-05-02", "close": 46.0722, "volume": 4201.0}, {"date": "2023-05-03", "close": 52.8981, "volume": 21278.0}, {"date": "2023-05-04", "close": 47.8003, "volume": 4156.0}, {"date": "2023-05-05", "close": 46.5235, "volume": 1663.0}, {"date": "2023-05-08", "close": 47.8963, "volume": 3501.0}, {"date": "2023-05-09", "close": 49.6532, "volume": 4299.0}, {"date": "2023-05-10", "close": 48.2899, "volume": 3373.0}, {"date": "2023-05-11", "close": 46.7299, "volume": 1563.0}, {"date": "2023-05-12", "close": 45.9762, "volume": 1499.0}, {"date": "2023-05-15", "close": 47.3011, "volume": 1475.0}, {"date": "2023-05-16", "close": 48.962, "volume": 1943.0}, {"date": "2023-05-17", "close": 48.1939, "volume": 1870.0}, {"date": "2023-05-18", "close": 48.2131, "volume": 6170.0}, {"date": "2023-05-19", "close": 47.1379, "volume": 1474.0}, {"date": "2023-05-22", "close": 46.0818, "volume": 1674.0}, {"date": "2023-05-23", "close": 47.3299, "volume": 1864.0}, {"date": "2023-05-24", "close": 46.005, "volume": 2923.0}, {"date": "2023-05-25", "close": 43.4321, "volume": 3490.0}, {"date": "2023-05-26", "close": 43.9602, "volume": 1038.0}, {"date": "2023-05-30", "close": 45.2082, "volume": 2753.0}, {"date": "2023-05-31", "close": 43.7105, "volume": 1689.0}, {"date": "2023-06-01", "close": 43.1921, "volume": 990.0}, {"date": "2023-06-02", "close": 43.4897, "volume": 1349.0}, {"date": "2023-06-05", "close": 42.7217, "volume": 1802.0}, {"date": "2023-06-06", "close": 42.4049, "volume": 1876.0}, {"date": "2023-06-07", "close": 41.8673, "volume": 2720.0}, {"date": "2023-06-08", "close": 42.7313, "volume": 1321.0}, {"date": "2023-06-09", "close": 42.0401, "volume": 1507.0}, {"date": "2023-06-12", "close": 41.8145, "volume": 1103.0}, {"date": "2023-06-13", "close": 43.8546, "volume": 2111.0}, {"date": "2023-06-14", "close": 42.6833, "volume": 2886.0}, {"date": "2023-06-15", "close": 43.0001, "volume": 1464.0}, {"date": "2023-06-16", "close": 43.1921, "volume": 1463.0}, {"date": "2023-06-20", "close": 43.797, "volume": 2483.0}, {"date": "2023-06-21", "close": 41.8865, "volume": 1200.0}, {"date": "2023-06-22", "close": 41.3585, "volume": 2439.0}, {"date": "2023-06-23", "close": 41.7233, "volume": 909.0}, {"date": "2023-06-26", "close": 40.3216, "volume": 1853.0}, {"date": "2023-06-27", "close": 40.3216, "volume": 1110.0}, {"date": "2023-06-28", "close": 40.0144, "volume": 3056.0}, {"date": "2023-06-29", "close": 39.64, "volume": 954.0}, {"date": "2023-06-30", "close": 39.352, "volume": 2868.0}, {"date": "2023-07-03", "close": 40.3216, "volume": 1493.0}, {"date": "2023-07-05", "close": 40.9936, "volume": 1440.0}, {"date": "2023-07-06", "close": 40.2256, "volume": 1772.0}, {"date": "2023-07-07", "close": 40.3216, "volume": 1437.0}, {"date": "2023-07-10", "close": 39.4767, "volume": 2015.0}, {"date": "2023-07-11", "close": 40.3216, "volume": 3778.0}, {"date": "2023-07-12", "close": 40.48, "volume": 1163.0}, {"date": "2023-07-13", "close": 41.2913, "volume": 2606.0}, {"date": "2023-07-14", "close": 40.264, "volume": 2096.0}, {"date": "2023-07-17", "close": 41.4641, "volume": 2051.0}, {"date": "2023-07-18", "close": 42.2417, "volume": 1672.0}, {"date": "2023-07-19", "close": 43.8738, "volume": 3751.0}, {"date": "2023-07-20", "close": 41.5601, "volume": 2947.0}, {"date": "2023-07-21", "close": 42.6353, "volume": 2564.0}, {"date": "2023-07-24", "close": 45.9858, "volume": 4969.0}, {"date": "2023-07-25", "close": 48.9812, "volume": 11550.0}, {"date": "2023-07-26", "close": 45.6978, "volume": 3594.0}, {"date": "2023-07-27", "close": 45.7938, "volume": 1303.0}, {"date": "2023-07-28", "close": 46.0434, "volume": 1488.0}, {"date": "2023-07-31", "close": 48.0019, "volume": 4066.0}, {"date": "2023-08-01", "close": 47.0419, "volume": 2012.0}, {"date": "2023-08-02", "close": 44.6994, "volume": 1470.0}, {"date": "2023-08-03", "close": 42.6257, "volume": 1757.0}, {"date": "2023-08-04", "close": 44.1522, "volume": 1651.0}, {"date": "2023-08-07", "close": 42.2321, "volume": 2492.0}, {"date": "2023-08-08", "close": 40.0336, "volume": 3224.0}, {"date": "2023-08-09", "close": 40.8976, "volume": 1190.0}, {"date": "2023-08-10", "close": 39.9376, "volume": 497.0}, {"date": "2023-08-11", "close": 38.9776, "volume": 1285.0}, {"date": "2023-08-14", "close": 39.352, "volume": 2175.0}, {"date": "2023-08-15", "close": 37.9215, "volume": 2538.0}, {"date": "2023-08-16", "close": 35.6174, "volume": 2791.0}, {"date": "2023-08-17", "close": 35.5502, "volume": 2766.0}, {"date": "2023-08-18", "close": 34.3982, "volume": 1969.0}, {"date": "2023-08-21", "close": 34.5038, "volume": 1555.0}, {"date": "2023-08-22", "close": 33.4285, "volume": 1501.0}, {"date": "2023-08-23", "close": 32.6413, "volume": 1709.0}, {"date": "2023-08-24", "close": 31.9597, "volume": 1463.0}, {"date": "2023-08-25", "close": 31.3933, "volume": 2024.0}, {"date": "2023-08-28", "close": 32.5357, "volume": 2095.0}, {"date": "2023-08-29", "close": 33.5341, "volume": 1075.0}, {"date": "2023-08-30", "close": 33.4573, "volume": 1131.0}, {"date": "2023-08-31", "close": 33.4381, "volume": 7714.0}, {"date": "2023-09-01", "close": 35.0414, "volume": 2754.0}, {"date": "2023-09-05", "close": 33.6397, "volume": 1519.0}, {"date": "2023-09-06", "close": 33.5917, "volume": 1644.0}, {"date": "2023-09-07", "close": 33.5149, "volume": 555.0}, {"date": "2023-09-08", "close": 32.5261, "volume": 2208.0}, {"date": "2023-09-11", "close": 28.0715, "volume": 10128.0}, {"date": "2023-09-12", "close": 27.1307, "volume": 5280.0}, {"date": "2023-09-13", "close": 26.0458, "volume": 2101.0}, {"date": "2023-09-14", "close": 25.2682, "volume": 5583.0}, {"date": "2023-09-15", "close": 26.6795, "volume": 4048.0}, {"date": "2023-09-18", "close": 25.441, "volume": 1816.0}, {"date": "2023-09-19", "close": 25.1626, "volume": 1004.0}, {"date": "2023-09-20", "close": 25.009, "volume": 1340.0}, {"date": "2023-09-21", "close": 24.6922, "volume": 744.0}, {"date": "2023-09-22", "close": 21.7257, "volume": 7943.0}, {"date": "2023-09-25", "close": 18.6007, "volume": 15121.0}, {"date": "2023-09-26", "close": 18.0007, "volume": 5552.0}, {"date": "2023-09-27", "close": 18.7207, "volume": 5057.0}, {"date": "2023-09-28", "close": 19.3208, "volume": 3261.0}, {"date": "2023-09-29", "close": 19.2296, "volume": 1433.0}, {"date": "2023-10-02", "close": 19.3208, "volume": 1586.0}, {"date": "2023-10-03", "close": 18.9608, "volume": 609.0}, {"date": "2023-10-04", "close": 17.7607, "volume": 881.0}, {"date": "2023-10-05", "close": 17.7607, "volume": 1378.0}, {"date": "2023-10-06", "close": 18.0007, "volume": 751.0}, {"date": "2023-10-09", "close": 18.4807, "volume": 928.0}, {"date": "2023-10-10", "close": 19.8008, "volume": 4565.0}, {"date": "2023-10-11", "close": 18.8408, "volume": 973.0}, {"date": "2023-10-12", "close": 18.0007, "volume": 3359.0}, {"date": "2023-10-13", "close": 18.3607, "volume": 297.0}, {"date": "2023-10-16", "close": 17.8807, "volume": 1732.0}, {"date": "2023-10-17", "close": 17.7607, "volume": 1401.0}, {"date": "2023-10-18", "close": 17.9047, "volume": 895.0}, {"date": "2023-10-19", "close": 17.2807, "volume": 1890.0}, {"date": "2023-10-20", "close": 17.0407, "volume": 1301.0}, {"date": "2023-10-23", "close": 16.8007, "volume": 618.0}, {"date": "2023-10-24", "close": 16.3207, "volume": 1827.0}, {"date": "2023-10-25", "close": 15.2406, "volume": 1609.0}, {"date": "2023-10-26", "close": 14.8794, "volume": 961.0}, {"date": "2023-10-27", "close": 13.5005, "volume": 3510.0}, {"date": "2023-10-30", "close": 13.9206, "volume": 1677.0}, {"date": "2023-10-31", "close": 13.9206, "volume": 731.0}, {"date": "2023-11-01", "close": 13.9206, "volume": 1244.0}, {"date": "2023-11-02", "close": 14.4006, "volume": 1799.0}, {"date": "2023-11-03", "close": 15.2406, "volume": 2250.0}, {"date": "2023-11-06", "close": 14.8674, "volume": 1329.0}, {"date": "2023-11-07", "close": 14.5206, "volume": 470.0}, {"date": "2023-11-08", "close": 14.8806, "volume": 1556.0}, {"date": "2023-11-09", "close": 14.8806, "volume": 511.0}, {"date": "2023-11-10", "close": 15.4806, "volume": 622.0}, {"date": "2023-11-13", "close": 14.2806, "volume": 869.0}, {"date": "2023-11-14", "close": 14.7606, "volume": 1800.0}, {"date": "2023-11-15", "close": 15.8406, "volume": 2811.0}, {"date": "2023-11-16", "close": 16.2006, "volume": 1391.0}, {"date": "2023-11-17", "close": 16.6807, "volume": 843.0}, {"date": "2023-11-20", "close": 18.2407, "volume": 3662.0}, {"date": "2023-11-21", "close": 16.9207, "volume": 6120.0}, {"date": "2023-11-22", "close": 15.6006, "volume": 1870.0}, {"date": "2023-11-24", "close": 15.0006, "volume": 2018.0}, {"date": "2023-11-27", "close": 15.2406, "volume": 1338.0}, {"date": "2023-11-28", "close": 15.2406, "volume": 578.0}, {"date": "2023-11-29", "close": 15.1206, "volume": 1185.0}, {"date": "2023-11-30", "close": 14.1618, "volume": 6206.0}, {"date": "2023-12-01", "close": 15.0006, "volume": 2857.0}, {"date": "2023-12-04", "close": 14.6406, "volume": 1022.0}, {"date": "2023-12-05", "close": 13.7405, "volume": 3913.0}, {"date": "2023-12-06", "close": 14.1606, "volume": 3298.0}, {"date": "2023-12-07", "close": 13.8006, "volume": 1331.0}, {"date": "2023-12-08", "close": 13.6805, "volume": 1392.0}, {"date": "2023-12-11", "close": 13.0805, "volume": 1866.0}, {"date": "2023-12-12", "close": 13.0805, "volume": 953.0}, {"date": "2023-12-13", "close": 12.9605, "volume": 1822.0}, {"date": "2023-12-14", "close": 13.4525, "volume": 1541.0}, {"date": "2023-12-15", "close": 13.4189, "volume": 2403.0}, {"date": "2023-12-18", "close": 13.6805, "volume": 6910.0}, {"date": "2023-12-19", "close": 13.9206, "volume": 2943.0}, {"date": "2023-12-20", "close": 13.5605, "volume": 4949.0}, {"date": "2023-12-21", "close": 13.6805, "volume": 1304.0}, {"date": "2023-12-22", "close": 15.0006, "volume": 33553.0}, {"date": "2023-12-26", "close": 13.3205, "volume": 8782.0}, {"date": "2023-12-27", "close": 13.9206, "volume": 2325.0}, {"date": "2023-12-28", "close": 13.9206, "volume": 3744.0}, {"date": "2023-12-29", "close": 14.8806, "volume": 7089.0}, {"date": "2024-01-02", "close": 15.1638, "volume": 4383.0}, {"date": "2024-01-03", "close": 15.6006, "volume": 19883.0}, {"date": "2024-01-04", "close": 14.7594, "volume": 2622.0}, {"date": "2024-01-05", "close": 14.8806, "volume": 2136.0}, {"date": "2024-01-08", "close": 14.6406, "volume": 1232.0}, {"date": "2024-01-09", "close": 14.5194, "volume": 3047.0}, {"date": "2024-01-10", "close": 14.1606, "volume": 985.0}, {"date": "2024-01-11", "close": 14.1738, "volume": 626.0}, {"date": "2024-01-12", "close": 13.6805, "volume": 2668.0}, {"date": "2024-01-16", "close": 13.0805, "volume": 3148.0}, {"date": "2024-01-17", "close": 12.6005, "volume": 1690.0}, {"date": "2024-01-18", "close": 12.7205, "volume": 1281.0}, {"date": "2024-01-19", "close": 12.8405, "volume": 1513.0}, {"date": "2024-01-22", "close": 12.7205, "volume": 954.0}, {"date": "2024-01-23", "close": 12.9605, "volume": 1828.0}, {"date": "2024-01-24", "close": 13.4405, "volume": 1511.0}, {"date": "2024-01-25", "close": 13.4405, "volume": 410.0}, {"date": "2024-01-26", "close": 13.9206, "volume": 1349.0}, {"date": "2024-01-29", "close": 13.6805, "volume": 1448.0}, {"date": "2024-01-30", "close": 13.2005, "volume": 1119.0}, {"date": "2024-01-31", "close": 13.2005, "volume": 2262.0}, {"date": "2024-02-01", "close": 12.9605, "volume": 1031.0}, {"date": "2024-02-02", "close": 12.2405, "volume": 2290.0}, {"date": "2024-02-05", "close": 12.6005, "volume": 1331.0}, {"date": "2024-02-06", "close": 12.6005, "volume": 768.0}, {"date": "2024-02-07", "close": 12.6005, "volume": 764.0}, {"date": "2024-02-08", "close": 12.7205, "volume": 1861.0}, {"date": "2024-02-09", "close": 13.6805, "volume": 3790.0}, {"date": "2024-02-12", "close": 15.0006, "volume": 537398.0}, {"date": "2024-02-13", "close": 17.0407, "volume": 967349.0}, {"date": "2024-02-14", "close": 16.2006, "volume": 86869.0}, {"date": "2024-02-15", "close": 16.6807, "volume": 32451.0}, {"date": "2024-02-16", "close": 15.1218, "volume": 11756.0}, {"date": "2024-02-20", "close": 13.5605, "volume": 16499.0}, {"date": "2024-02-21", "close": 14.2806, "volume": 20781.0}, {"date": "2024-02-22", "close": 13.2005, "volume": 8881.0}, {"date": "2024-02-23", "close": 12.9605, "volume": 13782.0}, {"date": "2024-02-26", "close": 12.7205, "volume": 8313.0}, {"date": "2024-02-27", "close": 13.6805, "volume": 7128.0}, {"date": "2024-02-28", "close": 13.2005, "volume": 8060.0}, {"date": "2024-02-29", "close": 12.7205, "volume": 7538.0}, {"date": "2024-03-01", "close": 13.0805, "volume": 10595.0}, {"date": "2024-03-04", "close": 12.6005, "volume": 14051.0}, {"date": "2024-03-05", "close": 12.4805, "volume": 13804.0}, {"date": "2024-03-06", "close": 11.8925, "volume": 10814.0}, {"date": "2024-03-07", "close": 11.8805, "volume": 9906.0}, {"date": "2024-03-08", "close": 11.5853, "volume": 3994.0}, {"date": "2024-03-11", "close": 11.3345, "volume": 5605.0}, {"date": "2024-03-12", "close": 10.582, "volume": 11040.0}, {"date": "2024-03-13", "close": 10.6156, "volume": 4817.0}, {"date": "2024-03-14", "close": 10.7764, "volume": 6616.0}, {"date": "2024-03-15", "close": 10.6432, "volume": 8559.0}, {"date": "2024-03-18", "close": 10.9204, "volume": 4032.0}, {"date": "2024-03-19", "close": 11.1604, "volume": 4326.0}, {"date": "2024-03-20", "close": 11.0404, "volume": 7080.0}, {"date": "2024-03-21", "close": 11.0392, "volume": 4363.0}, {"date": "2024-03-22", "close": 10.3204, "volume": 11189.0}, {"date": "2024-03-25", "close": 10.5604, "volume": 4980.0}, {"date": "2024-03-26", "close": 9.64, "volume": 4433.0}, {"date": "2024-03-27", "close": 10.06, "volume": 2748.0}, {"date": "2024-03-28", "close": 9.97, "volume": 3839.0}, {"date": "2024-04-01", "close": 10.18, "volume": 5198.0}, {"date": "2024-04-02", "close": 10.3924, "volume": 4540.0}, {"date": "2024-04-03", "close": 9.9604, "volume": 4308.0}, {"date": "2024-04-04", "close": 10.2004, "volume": 2546.0}, {"date": "2024-04-05", "close": 10.2004, "volume": 3011.0}, {"date": "2024-04-08", "close": 10.492, "volume": 5460.0}, {"date": "2024-04-09", "close": 10.3216, "volume": 1312.0}, {"date": "2024-04-10", "close": 10.264, "volume": 2465.0}, {"date": "2024-04-11", "close": 10.225, "volume": 1022.0}, {"date": "2024-04-12", "close": 10.2016, "volume": 1571.0}, {"date": "2024-04-15", "close": 10.2004, "volume": 1302.0}, {"date": "2024-04-16", "close": 9.8524, "volume": 1219.0}, {"date": "2024-04-17", "close": 9.7204, "volume": 2746.0}, {"date": "2024-04-18", "close": 9.7204, "volume": 1821.0}, {"date": "2024-04-19", "close": 9.8404, "volume": 3841.0}, {"date": "2024-04-22", "close": 9.9604, "volume": 2434.0}, {"date": "2024-04-23", "close": 9.9604, "volume": 1141.0}, {"date": "2024-04-24", "close": 10.4284, "volume": 1880.0}, {"date": "2024-04-25", "close": 10.0804, "volume": 477.0}, {"date": "2024-04-26", "close": 10.0876, "volume": 1008.0}, {"date": "2024-04-29", "close": 10.2016, "volume": 709.0}, {"date": "2024-04-30", "close": 10.0852, "volume": 1037.0}, {"date": "2024-05-01", "close": 10.042, "volume": 759.0}, {"date": "2024-05-02", "close": 9.9712, "volume": 606.0}, {"date": "2024-05-03", "close": 9.8392, "volume": 3796.0}, {"date": "2024-05-06", "close": 9.9604, "volume": 1604.0}, {"date": "2024-05-07", "close": 9.8404, "volume": 2828.0}, {"date": "2024-05-08", "close": 9.8356, "volume": 692.0}, {"date": "2024-05-09", "close": 9.7372, "volume": 1167.0}, {"date": "2024-05-10", "close": 9.7348, "volume": 787.0}, {"date": "2024-05-13", "close": 9.7444, "volume": 2251.0}, {"date": "2024-05-14", "close": 8.6367, "volume": 34285.0}, {"date": "2024-05-15", "close": 8.7592, "volume": 10555.0}, {"date": "2024-05-16", "close": 8.8, "volume": 7291.0}, {"date": "2024-05-17", "close": 10.7848, "volume": 37354.0}, {"date": "2024-05-20", "close": 10.8064, "volume": 17010.0}, {"date": "2024-05-21", "close": 9.9724, "volume": 5628.0}, {"date": "2024-05-22", "close": 9.3745, "volume": 5690.0}, {"date": "2024-05-23", "close": 9.4744, "volume": 2603.0}, {"date": "2024-05-24", "close": 9.1216, "volume": 3496.0}, {"date": "2024-05-28", "close": 9.4804, "volume": 3368.0}, {"date": "2024-05-29", "close": 9.2404, "volume": 4738.0}, {"date": "2024-05-30", "close": 9.2452, "volume": 1775.0}, {"date": "2024-05-31", "close": 9.3526, "volume": 2116.0}, {"date": "2024-06-03", "close": 9.6004, "volume": 2057.0}, {"date": "2024-06-04", "close": 9.4804, "volume": 1015.0}, {"date": "2024-06-05", "close": 9.4804, "volume": 1910.0}, {"date": "2024-06-06", "close": 9.9604, "volume": 5919.0}, {"date": "2024-06-07", "close": 9.6004, "volume": 3106.0}, {"date": "2024-06-10", "close": 9.9604, "volume": 2377.0}, {"date": "2024-06-11", "close": 9.574, "volume": 1999.0}, {"date": "2024-06-12", "close": 9.2116, "volume": 14141.0}, {"date": "2024-06-13", "close": 9.5884, "volume": 1924.0}, {"date": "2024-06-14", "close": 9.1204, "volume": 2443.0}, {"date": "2024-06-17", "close": 9.0412, "volume": 3797.0}, {"date": "2024-06-18", "close": 8.7844, "volume": 2490.0}, {"date": "2024-06-20", "close": 8.7604, "volume": 1838.0}, {"date": "2024-06-21", "close": 8.6055, "volume": 5563.0}, {"date": "2024-06-24", "close": 8.1675, "volume": 14438.0}, {"date": "2024-06-25", "close": 7.5867, "volume": 10738.0}, {"date": "2024-06-26", "close": 8.0067, "volume": 5284.0}, {"date": "2024-06-27", "close": 7.7811, "volume": 3130.0}, {"date": "2024-06-28", "close": 7.6791, "volume": 2008.0}, {"date": "2024-07-01", "close": 7.3971, "volume": 6001.0}, {"date": "2024-07-02", "close": 7.5603, "volume": 6058.0}, {"date": "2024-07-03", "close": 7.0863, "volume": 9863.0}, {"date": "2024-07-05", "close": 7.3779, "volume": 5595.0}, {"date": "2024-07-08", "close": 7.3203, "volume": 8262.0}, {"date": "2024-07-09", "close": 7.1859, "volume": 5710.0}, {"date": "2024-07-10", "close": 6.6963, "volume": 12170.0}, {"date": "2024-07-11", "close": 6.7203, "volume": 17674.0}, {"date": "2024-07-12", "close": 6.5991, "volume": 5575.0}, {"date": "2024-07-15", "close": 6.7203, "volume": 4037.0}, {"date": "2024-07-16", "close": 6.9603, "volume": 10539.0}, {"date": "2024-07-17", "close": 6.9723, "volume": 3702.0}, {"date": "2024-07-18", "close": 6.9843, "volume": 2705.0}, {"date": "2024-07-19", "close": 6.8403, "volume": 3163.0}, {"date": "2024-07-22", "close": 6.9939, "volume": 7146.0}, {"date": "2024-07-23", "close": 7.3137, "volume": 3963.0}, {"date": "2024-07-24", "close": 7.1037, "volume": 4374.0}, {"date": "2024-07-25", "close": 7.3203, "volume": 1191.0}, {"date": "2024-07-26", "close": 7.0779, "volume": 1745.0}, {"date": "2024-07-29", "close": 6.9735, "volume": 1049.0}, {"date": "2024-07-30", "close": 7.3419, "volume": 3504.0}, {"date": "2024-07-31", "close": 6.9603, "volume": 2013.0}, {"date": "2024-08-01", "close": 6.7851, "volume": 3540.0}, {"date": "2024-08-02", "close": 6.7215, "volume": 2401.0}, {"date": "2024-08-05", "close": 6.4203, "volume": 2509.0}, {"date": "2024-08-06", "close": 6.4803, "volume": 2439.0}, {"date": "2024-08-07", "close": 6.5991, "volume": 1817.0}, {"date": "2024-08-08", "close": 6.7323, "volume": 1496.0}, {"date": "2024-08-09", "close": 6.5583, "volume": 898.0}, {"date": "2024-08-12", "close": 6.5019, "volume": 1480.0}, {"date": "2024-08-13", "close": 6.4359, "volume": 1550.0}, {"date": "2024-08-14", "close": 6.5173, "volume": 836.0}, {"date": "2024-08-15", "close": 6.6411, "volume": 1961.0}, {"date": "2024-08-16", "close": 6.7803, "volume": 7936.0}, {"date": "2024-08-19", "close": 6.8642, "volume": 2298.0}, {"date": "2024-08-20", "close": 6.7215, "volume": 596.0}, {"date": "2024-08-21", "close": 6.9396, "volume": 4080.0}, {"date": "2024-08-22", "close": 6.7977, "volume": 1260.0}, {"date": "2024-08-23", "close": 2.9041, "volume": 1175989.0}, {"date": "2024-08-26", "close": 3.0781, "volume": 1094620.0}, {"date": "2024-08-27", "close": 2.7889, "volume": 128381.0}, {"date": "2024-08-28", "close": 2.7241, "volume": 600924.0}, {"date": "2024-08-29", "close": 2.6869, "volume": 82650.0}, {"date": "2024-08-30", "close": 2.5381, "volume": 44237.0}, {"date": "2024-09-03", "close": 2.3797, "volume": 71638.0}, {"date": "2024-09-04", "close": 2.3749, "volume": 8667.0}, {"date": "2024-09-05", "close": 2.4073, "volume": 24961.0}, {"date": "2024-09-06", "close": 2.4135, "volume": 13699.0}, {"date": "2024-09-09", "close": 2.4037, "volume": 16519.0}, {"date": "2024-09-10", "close": 2.4121, "volume": 33796.0}, {"date": "2024-09-11", "close": 2.8177, "volume": 275872.0}, {"date": "2024-09-12", "close": 2.6893, "volume": 38895.0}, {"date": "2024-09-13", "close": 2.9101, "volume": 33879.0}, {"date": "2024-09-16", "close": 2.8153, "volume": 12931.0}, {"date": "2024-09-17", "close": 2.6725, "volume": 15650.0}, {"date": "2024-09-18", "close": 2.6845, "volume": 23492.0}, {"date": "2024-09-19", "close": 2.8945, "volume": 30939.0}, {"date": "2024-09-20", "close": 2.9353, "volume": 32750.0}, {"date": "2024-09-23", "close": 2.8825, "volume": 11664.0}, {"date": "2024-09-24", "close": 2.8297, "volume": 17375.0}, {"date": "2024-09-25", "close": 2.8333, "volume": 10311.0}, {"date": "2024-09-26", "close": 2.9725, "volume": 86825.0}, {"date": "2024-09-27", "close": 3.5419, "volume": 90644.0}, {"date": "2024-09-30", "close": 3.2149, "volume": 93953.0}, {"date": "2024-10-01", "close": 3.2381, "volume": 39266.0}, {"date": "2024-10-02", "close": 3.4333, "volume": 35882.0}, {"date": "2024-10-03", "close": 3.2557, "volume": 13397.0}, {"date": "2024-10-04", "close": 3.3001, "volume": 20498.0}, {"date": "2024-10-07", "close": 3.4942, "volume": 16920.0}, {"date": "2024-10-08", "close": 3.1213, "volume": 20670.0}, {"date": "2024-10-09", "close": 3.0241, "volume": 14151.0}, {"date": "2024-10-10", "close": 3.0001, "volume": 13026.0}, {"date": "2024-10-11", "close": 3.3601, "volume": 47564.0}, {"date": "2024-10-14", "close": 3.5426, "volume": 23815.0}, {"date": "2024-10-15", "close": 3.6001, "volume": 20305.0}, {"date": "2024-10-16", "close": 3.755, "volume": 9501.0}, {"date": "2024-10-17", "close": 4.1282, "volume": 47733.0}, {"date": "2024-10-18", "close": 3.8642, "volume": 31038.0}, {"date": "2024-10-21", "close": 3.6313, "volume": 32433.0}, {"date": "2024-10-22", "close": 3.7814, "volume": 1409472.0}, {"date": "2024-10-23", "close": 4.6442, "volume": 2277241.0}, {"date": "2024-10-24", "close": 5.7602, "volume": 661891.0}, {"date": "2024-10-25", "close": 4.5566, "volume": 142153.0}, {"date": "2024-10-28", "close": 4.6262, "volume": 61567.0}, {"date": "2024-10-29", "close": 4.2902, "volume": 41519.0}, {"date": "2024-10-30", "close": 3.8738, "volume": 37614.0}, {"date": "2024-10-31", "close": 3.6373, "volume": 42208.0}, {"date": "2024-11-01", "close": 3.6853, "volume": 17772.0}, {"date": "2024-11-04", "close": 3.5329, "volume": 26150.0}, {"date": "2024-11-05", "close": 3.6655, "volume": 16988.0}, {"date": "2024-11-06", "close": 3.9122, "volume": 44385.0}, {"date": "2024-11-07", "close": 3.4441, "volume": 59720.0}, {"date": "2024-11-08", "close": 3.4405, "volume": 22449.0}, {"date": "2024-11-11", "close": 3.5989, "volume": 25783.0}, {"date": "2024-11-12", "close": 3.5173, "volume": 29109.0}, {"date": "2024-11-13", "close": 3.2497, "volume": 50407.0}, {"date": "2024-11-14", "close": 3.3469, "volume": 12517.0}, {"date": "2024-11-15", "close": 3.2701, "volume": 35059.0}, {"date": "2024-11-18", "close": 3.2737, "volume": 16889.0}, {"date": "2024-11-19", "close": 3.1801, "volume": 159277.0}, {"date": "2024-11-20", "close": 3.5941, "volume": 41168.0}, {"date": "2024-11-21", "close": 3.5281, "volume": 24268.0}, {"date": "2024-11-22", "close": 3.3601, "volume": 18868.0}, {"date": "2024-11-25", "close": 3.2005, "volume": 39446.0}, {"date": "2024-11-26", "close": 3.1609, "volume": 9413.0}, {"date": "2024-11-27", "close": 3.4885, "volume": 48118.0}, {"date": "2024-11-29", "close": 3.4441, "volume": 13434.0}, {"date": "2024-12-02", "close": 3.6421, "volume": 13559.0}, {"date": "2024-12-03", "close": 3.5869, "volume": 9082.0}, {"date": "2024-12-04", "close": 3.6001, "volume": 35597.0}, {"date": "2024-12-05", "close": 3.3601, "volume": 21179.0}, {"date": "2024-12-06", "close": 3.3601, "volume": 20139.0}, {"date": "2024-12-09", "close": 3.5041, "volume": 67528.0}, {"date": "2024-12-10", "close": 3.6493, "volume": 45084.0}, {"date": "2024-12-11", "close": 3.6667, "volume": 21634.0}, {"date": "2024-12-12", "close": 3.6733, "volume": 6894.0}, {"date": "2024-12-13", "close": 3.5434, "volume": 8281.0}, {"date": "2024-12-16", "close": 3.2629, "volume": 28188.0}, {"date": "2024-12-17", "close": 3.5041, "volume": 42030.0}, {"date": "2024-12-18", "close": 3.2671, "volume": 14720.0}, {"date": "2024-12-19", "close": 3.4081, "volume": 16242.0}, {"date": "2024-12-20", "close": 3.3625, "volume": 20217.0}, {"date": "2024-12-23", "close": 3.2521, "volume": 11075.0}, {"date": "2024-12-24", "close": 3.4573, "volume": 54996.0}, {"date": "2024-12-26", "close": 3.6301, "volume": 23496.0}, {"date": "2024-12-27", "close": 3.785, "volume": 27768.0}, {"date": "2024-12-30", "close": 3.6685, "volume": 40907.0}, {"date": "2024-12-31", "close": 3.6013, "volume": 48590.0}, {"date": "2025-01-02", "close": 3.8846, "volume": 25604.0}, {"date": "2025-01-03", "close": 3.7501, "volume": 15881.0}, {"date": "2025-01-06", "close": 3.9158, "volume": 38705.0}, {"date": "2025-01-07", "close": 4.259, "volume": 98991.0}, {"date": "2025-01-08", "close": 3.9146, "volume": 336681.0}, {"date": "2025-01-10", "close": 4.4018, "volume": 2296211.0}, {"date": "2025-01-13", "close": 3.7694, "volume": 124651.0}, {"date": "2025-01-14", "close": 3.7658, "volume": 36487.0}, {"date": "2025-01-15", "close": 3.5893, "volume": 5696585.0}, {"date": "2025-01-16", "close": 3.7117, "volume": 203612.0}, {"date": "2025-01-17", "close": 3.6181, "volume": 123175.0}, {"date": "2025-01-21", "close": 3.5521, "volume": 47395.0}, {"date": "2025-01-22", "close": 3.1465, "volume": 80104.0}, {"date": "2025-01-23", "close": 3.1405, "volume": 50169.0}, {"date": "2025-01-24", "close": 3.1864, "volume": 25026.0}, {"date": "2025-01-27", "close": 3.1825, "volume": 30299.0}, {"date": "2025-01-28", "close": 3.2245, "volume": 27887.0}, {"date": "2025-01-29", "close": 3.1189, "volume": 14743.0}, {"date": "2025-01-30", "close": 3.122, "volume": 23750.0}, {"date": "2025-01-31", "close": 3.1225, "volume": 14480.0}, {"date": "2025-02-03", "close": 2.9785, "volume": 19416.0}, {"date": "2025-02-04", "close": 2.9845, "volume": 31265.0}, {"date": "2025-02-05", "close": 2.8801, "volume": 19098.0}, {"date": "2025-02-06", "close": 2.9329, "volume": 27731.0}, {"date": "2025-02-07", "close": 3.1429, "volume": 49735.0}, {"date": "2025-02-10", "close": 3.0865, "volume": 6524.0}, {"date": "2025-02-11", "close": 3.0217, "volume": 17709.0}, {"date": "2025-02-12", "close": 3.0373, "volume": 13702.0}, {"date": "2025-02-13", "close": 3.1393, "volume": 17453.0}, {"date": "2025-02-14", "close": 3.2401, "volume": 16340.0}, {"date": "2025-02-18", "close": 3.1273, "volume": 9578.0}, {"date": "2025-02-19", "close": 3.0169, "volume": 21211.0}, {"date": "2025-02-20", "close": 2.9737, "volume": 9136.0}, {"date": "2025-02-21", "close": 2.9761, "volume": 28094.0}, {"date": "2025-02-24", "close": 3.0679, "volume": 76287.0}, {"date": "2025-02-25", "close": 2.8609, "volume": 56404.0}, {"date": "2025-02-26", "close": 3.0445, "volume": 106881.0}, {"date": "2025-02-27", "close": 2.9701, "volume": 15230.0}, {"date": "2025-02-28", "close": 2.9017, "volume": 16593.0}, {"date": "2025-03-03", "close": 2.8033, "volume": 12352.0}, {"date": "2025-03-04", "close": 2.6677, "volume": 20783.0}, {"date": "2025-03-05", "close": 2.7313, "volume": 17202.0}, {"date": "2025-03-06", "close": 2.7433, "volume": 907432.0}, {"date": "2025-03-07", "close": 2.8321, "volume": 5437531.0}, {"date": "2025-03-10", "close": 2.7361, "volume": 219818.0}, {"date": "2025-03-11", "close": 2.5141, "volume": 131556.0}, {"date": "2025-03-12", "close": 2.4025, "volume": 95878.0}, {"date": "2025-03-13", "close": 1.9645, "volume": 161554.0}, {"date": "2025-03-14", "close": 1.8829, "volume": 105967.0}, {"date": "2025-03-17", "close": 1.95, "volume": 102845.0}, {"date": "2025-03-18", "close": 2.015, "volume": 35034.0}, {"date": "2025-03-19", "close": 1.925, "volume": 73768.0}, {"date": "2025-03-20", "close": 1.9999, "volume": 44729.0}, {"date": "2025-03-21", "close": 1.84, "volume": 27727.0}, {"date": "2025-03-24", "close": 1.94, "volume": 35909.0}, {"date": "2025-03-25", "close": 1.97, "volume": 51783.0}, {"date": "2025-03-26", "close": 1.9701, "volume": 17576.0}, {"date": "2025-03-27", "close": 1.88, "volume": 80885.0}, {"date": "2025-03-28", "close": 1.73, "volume": 23922.0}, {"date": "2025-03-31", "close": 1.66, "volume": 21825.0}, {"date": "2025-04-01", "close": 1.69, "volume": 16758.0}, {"date": "2025-04-02", "close": 1.7, "volume": 15334.0}, {"date": "2025-04-03", "close": 1.69, "volume": 11690.0}, {"date": "2025-04-04", "close": 1.63, "volume": 20250.0}, {"date": "2025-04-07", "close": 1.61, "volume": 24038.0}, {"date": "2025-04-08", "close": 1.63, "volume": 15466.0}, {"date": "2025-04-09", "close": 1.66, "volume": 36642.0}, {"date": "2025-04-10", "close": 1.6, "volume": 13174.0}, {"date": "2025-04-11", "close": 1.51, "volume": 124166.0}, {"date": "2025-04-14", "close": 1.585, "volume": 16894.0}, {"date": "2025-04-15", "close": 1.58, "volume": 6758.0}, {"date": "2025-04-16", "close": 1.65, "volume": 5998.0}, {"date": "2025-04-17", "close": 1.6788, "volume": 7983.0}, {"date": "2025-04-21", "close": 1.63, "volume": 3967.0}, {"date": "2025-04-22", "close": 1.89, "volume": 63197.0}, {"date": "2025-04-23", "close": 1.92, "volume": 1237583.0}, {"date": "2025-04-24", "close": 1.73, "volume": 176316.0}, {"date": "2025-04-25", "close": 1.64, "volume": 55389.0}, {"date": "2025-04-28", "close": 1.777, "volume": 26504.0}, {"date": "2025-04-29", "close": 1.7, "volume": 14183.0}, {"date": "2025-04-30", "close": 1.68, "volume": 11457.0}, {"date": "2025-05-01", "close": 1.7, "volume": 14486.0}, {"date": "2025-05-02", "close": 1.75, "volume": 10738.0}, {"date": "2025-05-05", "close": 1.69, "volume": 6209.0}, {"date": "2025-05-06", "close": 1.66, "volume": 11572.0}, {"date": "2025-05-07", "close": 1.63, "volume": 19947.0}, {"date": "2025-05-08", "close": 1.67, "volume": 9024.0}, {"date": "2025-05-09", "close": 1.7, "volume": 129698.0}, {"date": "2025-05-12", "close": 1.77, "volume": 123610.0}, {"date": "2025-05-13", "close": 1.91, "volume": 734777.0}, {"date": "2025-05-14", "close": 1.75, "volume": 61272.0}, {"date": "2025-05-15", "close": 1.74, "volume": 18341.0}, {"date": "2025-05-16", "close": 1.78, "volume": 35032.0}, {"date": "2025-05-19", "close": 1.77, "volume": 12465.0}, {"date": "2025-05-20", "close": 1.82, "volume": 13452.0}, {"date": "2025-05-21", "close": 1.74, "volume": 14539.0}, {"date": "2025-05-22", "close": 1.715, "volume": 10074.0}, {"date": "2025-05-23", "close": 1.77, "volume": 39773.0}, {"date": "2025-05-27", "close": 1.7, "volume": 23622.0}, {"date": "2025-05-28", "close": 1.74, "volume": 4659.0}, {"date": "2025-05-29", "close": 1.85, "volume": 84018.0}, {"date": "2025-05-30", "close": 1.81, "volume": 151635.0}, {"date": "2025-06-02", "close": 1.8, "volume": 6149.0}, {"date": "2025-06-03", "close": 1.87, "volume": 10674.0}, {"date": "2025-06-04", "close": 1.82, "volume": 6064.0}, {"date": "2025-06-05", "close": 1.93, "volume": 77524.0}, {"date": "2025-06-06", "close": 1.87, "volume": 8206.0}, {"date": "2025-06-09", "close": 1.8306, "volume": 13450.0}, {"date": "2025-06-10", "close": 1.91, "volume": 35432.0}, {"date": "2025-06-11", "close": 1.85, "volume": 47721.0}, {"date": "2025-06-12", "close": 1.85, "volume": 2924.0}, {"date": "2025-06-13", "close": 1.75, "volume": 13052.0}, {"date": "2025-06-16", "close": 1.8426, "volume": 9394.0}, {"date": "2025-06-17", "close": 1.9095, "volume": 7638.0}, {"date": "2025-06-18", "close": 1.86, "volume": 15317.0}, {"date": "2025-06-20", "close": 1.8447, "volume": 64087.0}, {"date": "2025-06-23", "close": 1.8, "volume": 25254.0}, {"date": "2025-06-24", "close": 1.82, "volume": 13670.0}, {"date": "2025-06-25", "close": 1.83, "volume": 12291.0}, {"date": "2025-06-26", "close": 1.8302, "volume": 4328.0}, {"date": "2025-06-27", "close": 1.82, "volume": 3167.0}, {"date": "2025-06-30", "close": 1.83, "volume": 67277.0}, {"date": "2025-07-01", "close": 1.7288, "volume": 13651.0}, {"date": "2025-07-02", "close": 1.83, "volume": 5805.0}, {"date": "2025-07-03", "close": 1.7862, "volume": 8847.0}, {"date": "2025-07-07", "close": 1.8136, "volume": 5214.0}, {"date": "2025-07-08", "close": 1.85, "volume": 12061.0}, {"date": "2025-07-09", "close": 1.893, "volume": 38346.0}, {"date": "2025-07-10", "close": 1.84, "volume": 12893.0}, {"date": "2025-07-11", "close": 1.9598, "volume": 129811.0}, {"date": "2025-07-14", "close": 1.882, "volume": 77276.0}, {"date": "2025-07-15", "close": 1.77, "volume": 34391.0}, {"date": "2025-07-16", "close": 1.805, "volume": 18194.0}, {"date": "2025-07-17", "close": 1.88, "volume": 5747.0}, {"date": "2025-07-18", "close": 1.88, "volume": 4048.0}, {"date": "2025-07-21", "close": 1.875, "volume": 50131.0}, {"date": "2025-07-22", "close": 1.95, "volume": 91399.0}, {"date": "2025-07-23", "close": 1.94, "volume": 5470.0}, {"date": "2025-07-24", "close": 1.89, "volume": 64779.0}, {"date": "2025-07-25", "close": 1.85, "volume": 87752.0}, {"date": "2025-07-28", "close": 1.81, "volume": 130464.0}, {"date": "2025-07-29", "close": 1.865, "volume": 9475.0}, {"date": "2025-07-30", "close": 1.77, "volume": 195281.0}, {"date": "2025-07-31", "close": 1.72, "volume": 111387.0}, {"date": "2025-08-01", "close": 1.7009, "volume": 26036.0}, {"date": "2025-08-04", "close": 1.6101, "volume": 18041.0}, {"date": "2025-08-05", "close": 1.64, "volume": 10931.0}, {"date": "2025-08-06", "close": 1.61, "volume": 12861.0}, {"date": "2025-08-07", "close": 1.5176, "volume": 24469.0}, {"date": "2025-08-08", "close": 1.6, "volume": 33919.0}, {"date": "2025-08-11", "close": 1.6, "volume": 5361.0}, {"date": "2025-08-12", "close": 1.59, "volume": 5808.0}, {"date": "2025-08-13", "close": 1.715, "volume": 5650.0}, {"date": "2025-08-14", "close": 1.6413, "volume": 2571.0}, {"date": "2025-08-15", "close": 1.6476, "volume": 80421.0}, {"date": "2025-08-18", "close": 1.69, "volume": 1233.0}, {"date": "2025-08-19", "close": 1.7197, "volume": 3893.0}, {"date": "2025-08-20", "close": 1.71, "volume": 4794.0}, {"date": "2025-08-21", "close": 1.74, "volume": 4626.0}, {"date": "2025-08-22", "close": 1.73, "volume": 4131.0}, {"date": "2025-08-25", "close": 1.73, "volume": 7270.0}, {"date": "2025-08-26", "close": 1.74, "volume": 13386.0}, {"date": "2025-08-27", "close": 1.75, "volume": 3744.0}, {"date": "2025-08-28", "close": 1.75, "volume": 11819.0}, {"date": "2025-08-29", "close": 1.69, "volume": 3389.0}, {"date": "2025-09-02", "close": 1.62, "volume": 11415.0}, {"date": "2025-09-03", "close": 1.69, "volume": 11150.0}, {"date": "2025-09-04", "close": 1.66, "volume": 5795.0}, {"date": "2025-09-05", "close": 1.6393, "volume": 975.0}, {"date": "2025-09-08", "close": 1.81, "volume": 44762.0}, {"date": "2025-09-09", "close": 1.92, "volume": 22724.0}, {"date": "2025-09-10", "close": 1.88, "volume": 21886.0}, {"date": "2025-09-11", "close": 1.79, "volume": 21694.0}, {"date": "2025-09-12", "close": 1.86, "volume": 13023.0}, {"date": "2025-09-15", "close": 1.78, "volume": 7266.0}, {"date": "2025-09-16", "close": 2.025, "volume": 66918.0}, {"date": "2025-09-17", "close": 1.98, "volume": 43645.0}, {"date": "2025-09-18", "close": 1.9625, "volume": 18171.0}, {"date": "2025-09-19", "close": 1.88, "volume": 10921.0}, {"date": "2025-09-22", "close": 1.835, "volume": 14506.0}, {"date": "2025-09-23", "close": 1.89, "volume": 12946.0}, {"date": "2025-09-24", "close": 1.88, "volume": 8547.0}, {"date": "2025-09-25", "close": 1.99, "volume": 35319.0}, {"date": "2025-09-26", "close": 1.95, "volume": 9034.0}, {"date": "2025-09-29", "close": 1.975, "volume": 20691.0}, {"date": "2025-09-30", "close": 1.94, "volume": 7062.0}, {"date": "2025-10-01", "close": 1.92, "volume": 24418.0}, {"date": "2025-10-02", "close": 1.97, "volume": 16689.0}, {"date": "2025-10-03", "close": 1.94, "volume": 29424.0}, {"date": "2025-10-06", "close": 1.85, "volume": 30036.0}, {"date": "2025-10-07", "close": 1.83, "volume": 13312.0}, {"date": "2025-10-08", "close": 1.85, "volume": 14636.0}, {"date": "2025-10-09", "close": 1.83, "volume": 9362.0}, {"date": "2025-10-10", "close": 1.7, "volume": 39741.0}, {"date": "2025-10-13", "close": 1.72, "volume": 11414.0}, {"date": "2025-10-14", "close": 1.75, "volume": 176857.0}, {"date": "2025-10-15", "close": 1.9, "volume": 450454.0}, {"date": "2025-10-16", "close": 1.75, "volume": 28867.0}, {"date": "2025-10-17", "close": 1.78, "volume": 15929.0}, {"date": "2025-10-20", "close": 1.85, "volume": 16690.0}, {"date": "2025-10-21", "close": 1.87, "volume": 22481.0}, {"date": "2025-10-22", "close": 1.815, "volume": 19012.0}, {"date": "2025-10-23", "close": 1.78, "volume": 18587.0}, {"date": "2025-10-24", "close": 1.85, "volume": 11916.0}, {"date": "2025-10-27", "close": 1.88, "volume": 10873.0}, {"date": "2025-10-28", "close": 1.78, "volume": 4025.0}, {"date": "2025-10-29", "close": 1.77, "volume": 6716.0}, {"date": "2025-10-30", "close": 1.68, "volume": 29095.0}, {"date": "2025-10-31", "close": 1.59, "volume": 8685.0}, {"date": "2025-11-03", "close": 1.5911, "volume": 6047.0}, {"date": "2025-11-04", "close": 1.45, "volume": 20063.0}, {"date": "2025-11-05", "close": 1.4538, "volume": 18080.0}, {"date": "2025-11-06", "close": 1.54, "volume": 26985.0}, {"date": "2025-11-07", "close": 1.5, "volume": 8541.0}, {"date": "2025-11-10", "close": 1.5043, "volume": 4634.0}, {"date": "2025-11-11", "close": 1.49, "volume": 2868.0}, {"date": "2025-11-12", "close": 1.5003, "volume": 11927.0}, {"date": "2025-11-13", "close": 1.55, "volume": 8761.0}, {"date": "2025-11-14", "close": 1.541, "volume": 4774.0}, {"date": "2025-11-17", "close": 1.56, "volume": 2861.0}, {"date": "2025-11-18", "close": 1.5028, "volume": 2555.0}, {"date": "2025-11-19", "close": 1.482, "volume": 4319.0}, {"date": "2025-11-20", "close": 1.37, "volume": 9315.0}, {"date": "2025-11-21", "close": 1.39, "volume": 26011.0}, {"date": "2025-11-24", "close": 1.54, "volume": 4934.0}, {"date": "2025-11-25", "close": 1.55, "volume": 2805.0}, {"date": "2025-11-26", "close": 1.53, "volume": 1872.0}, {"date": "2025-11-28", "close": 1.585, "volume": 4114.0}, {"date": "2025-12-01", "close": 1.59, "volume": 1096.0}, {"date": "2025-12-02", "close": 1.45, "volume": 3525.0}, {"date": "2025-12-03", "close": 1.45, "volume": 3935.0}, {"date": "2025-12-04", "close": 1.49, "volume": 10001.0}, {"date": "2025-12-05", "close": 1.5, "volume": 8789.0}, {"date": "2025-12-08", "close": 1.5, "volume": 1969.0}, {"date": "2025-12-09", "close": 1.45, "volume": 5155.0}, {"date": "2025-12-10", "close": 1.48, "volume": 3242.0}, {"date": "2025-12-11", "close": 1.4951, "volume": 1527.0}, {"date": "2025-12-12", "close": 1.4951, "volume": null}, {"date": "2025-12-15", "close": 1.41, "volume": 5022.0}, {"date": "2025-12-16", "close": 1.45, "volume": 10185.0}, {"date": "2025-12-17", "close": 1.4, "volume": 2832.0}, {"date": "2025-12-18", "close": 1.41, "volume": 1270.0}, {"date": "2025-12-19", "close": 1.43, "volume": 16913.0}, {"date": "2025-12-22", "close": 1.45, "volume": 3338.0}, {"date": "2025-12-23", "close": 1.41, "volume": 8809.0}, {"date": "2025-12-24", "close": 1.43, "volume": 7497.0}, {"date": "2025-12-26", "close": 1.43, "volume": 4117.0}, {"date": "2025-12-29", "close": 1.31, "volume": 9538.0}, {"date": "2025-12-30", "close": 1.326, "volume": 8964.0}, {"date": "2025-12-31", "close": 1.27, "volume": 11118.0}, {"date": "2026-01-02", "close": 1.29, "volume": 5684.0}, {"date": "2026-01-05", "close": 1.3612, "volume": 2467.0}, {"date": "2026-01-06", "close": 1.37, "volume": 3698.0}, {"date": "2026-01-07", "close": 1.33, "volume": 2295.0}, {"date": "2026-01-08", "close": 1.29, "volume": 3449.0}, {"date": "2026-01-09", "close": 1.21, "volume": 11922.0}, {"date": "2026-01-12", "close": 1.25, "volume": 1618.0}, {"date": "2026-01-13", "close": 1.295, "volume": 1743.0}, {"date": "2026-01-14", "close": 1.37, "volume": 10691390.0}, {"date": "2026-01-15", "close": 1.32, "volume": 183522.0}, {"date": "2026-01-16", "close": 1.31, "volume": 91222.0}, {"date": "2026-01-20", "close": 1.35, "volume": 1003132.0}, {"date": "2026-01-21", "close": 1.48, "volume": 1080727.0}, {"date": "2026-01-22", "close": 1.5, "volume": 937566.0}, {"date": "2026-01-23", "close": 1.47, "volume": 930560.0}, {"date": "2026-01-26", "close": 1.45, "volume": 904005.0}, {"date": "2026-01-27", "close": 1.63, "volume": 604468.0}, {"date": "2026-01-28", "close": 1.5, "volume": 643771.0}, {"date": "2026-01-29", "close": 1.45, "volume": 20646.0}, {"date": "2026-01-30", "close": 1.4, "volume": 28573.0}, {"date": "2026-02-02", "close": 1.33, "volume": 15136.0}, {"date": "2026-02-03", "close": 1.27, "volume": 9785.0}, {"date": "2026-02-04", "close": 1.22, "volume": 26068.0}, {"date": "2026-02-05", "close": 1.2, "volume": 10682.0}, {"date": "2026-02-06", "close": 1.19, "volume": 10964.0}, {"date": "2026-02-09", "close": 1.2, "volume": 7463.0}, {"date": "2026-02-10", "close": 1.3, "volume": 9514.0}, {"date": "2026-02-11", "close": 1.29, "volume": 4729.0}, {"date": "2026-02-12", "close": 1.27, "volume": 7459.0}, {"date": "2026-02-13", "close": 1.23, "volume": 5994.0}, {"date": "2026-02-17", "close": 1.32, "volume": 27790.0}, {"date": "2026-02-18", "close": 1.32, "volume": null}, {"date": "2026-02-19", "close": 1.29, "volume": 1927.0}, {"date": "2026-02-20", "close": 1.3, "volume": 3528.0}, {"date": "2026-02-23", "close": 1.3, "volume": 3847.0}, {"date": "2026-02-24", "close": 1.28, "volume": 2862.0}, {"date": "2026-02-25", "close": 1.3, "volume": 8879.0}, {"date": "2026-02-26", "close": 1.3154, "volume": 2890.0}, {"date": "2026-02-27", "close": 1.33, "volume": 2703.0}, {"date": "2026-03-02", "close": 1.42, "volume": 5226.0}, {"date": "2026-03-03", "close": 1.38, "volume": 6758.0}, {"date": "2026-03-04", "close": 1.37, "volume": 2913.0}, {"date": "2026-03-05", "close": 1.32, "volume": 11234.0}, {"date": "2026-03-06", "close": 1.32, "volume": 5243.0}, {"date": "2026-03-09", "close": 1.41, "volume": 35680.0}, {"date": "2026-03-10", "close": 1.3, "volume": 22662.0}, {"date": "2026-03-11", "close": 1.3, "volume": 3335.0}, {"date": "2026-03-12", "close": 1.3999, "volume": 101503.0}, {"date": "2026-03-13", "close": 1.23, "volume": 25885.0}, {"date": "2026-03-16", "close": 1.28, "volume": 2597.0}, {"date": "2026-03-17", "close": 1.3, "volume": 1235.0}, {"date": "2026-03-18", "close": 1.25, "volume": 9692.0}, {"date": "2026-03-19", "close": 1.2457, "volume": 6410.0}, {"date": "2026-03-20", "close": 1.26, "volume": 990.0}, {"date": "2026-03-23", "close": 1.2201, "volume": 8232.0}, {"date": "2026-03-24", "close": 1.27, "volume": 627.0}, {"date": "2026-03-25", "close": 1.28, "volume": 518.0}, {"date": "2026-03-26", "close": 1.2451, "volume": 675.0}, {"date": "2026-03-27", "close": 1.24, "volume": 2444.0}, {"date": "2026-03-30", "close": 1.2465, "volume": 6812.0}, {"date": "2026-03-31", "close": 1.2258, "volume": 8122.0}, {"date": "2026-04-01", "close": 1.2496, "volume": 452.0}, {"date": "2026-04-02", "close": 1.2, "volume": 1453.0}, {"date": "2026-04-06", "close": 1.22, "volume": 5147.0}, {"date": "2026-04-07", "close": 1.18, "volume": 59410.0}, {"date": "2026-04-08", "close": 1.22, "volume": 3795.0}, {"date": "2026-04-09", "close": 1.22, "volume": null}, {"date": "2026-04-10", "close": 1.2, "volume": 3586.0}, {"date": "2026-04-13", "close": 1.2024, "volume": 6492.0}, {"date": "2026-04-14", "close": 1.24, "volume": 2417.0}, {"date": "2026-04-15", "close": 1.22, "volume": 1995.0}, {"date": "2026-04-16", "close": 1.2, "volume": 10201.0}, {"date": "2026-04-17", "close": 1.26, "volume": 289391.0}, {"date": "2026-04-20", "close": 1.27, "volume": 19172.0}, {"date": "2026-04-21", "close": 1.22, "volume": 20280.0}, {"date": "2026-04-22", "close": 1.25, "volume": 15663.0}, {"date": "2026-04-23", "close": 1.25, "volume": 15156.0}, {"date": "2026-04-24", "close": 1.22, "volume": 9576.0}, {"date": "2026-04-27", "close": 1.225, "volume": 5733.0}, {"date": "2026-04-28", "close": 1.21, "volume": 1536.0}, {"date": "2026-04-29", "close": 1.15, "volume": 4094.0}, {"date": "2026-04-30", "close": 1.19, "volume": 2519.0}, {"date": "2026-05-01", "close": 1.175, "volume": 1928.0}, {"date": "2026-05-04", "close": 1.1767, "volume": 10785.0}, {"date": "2026-05-05", "close": 1.18, "volume": 2221.0}, {"date": "2026-05-06", "close": 1.18, "volume": 8140.0}, {"date": "2026-05-07", "close": 1.16, "volume": 9110.0}, {"date": "2026-05-08", "close": 1.18, "volume": 4190.0}, {"date": "2026-05-11", "close": 1.18, "volume": 17180.0}, {"date": "2026-05-12", "close": 1.17, "volume": 17001.0}, {"date": "2026-05-13", "close": 1.46, "volume": 116136.0}, {"date": "2026-05-14", "close": 1.44, "volume": 78033.0}, {"date": "2026-05-15", "close": 1.28, "volume": 45368.0}, {"date": "2026-05-18", "close": 1.45, "volume": 50027.0}, {"date": "2026-05-19", "close": 1.45, "volume": 1777.0}, {"date": "2026-05-20", "close": 1.45, "volume": 41082.0}, {"date": "2026-05-21", "close": 1.48, "volume": 19620.0}, {"date": "2026-05-22", "close": 1.46, "volume": 15845.0}, {"date": "2026-05-26", "close": 1.43, "volume": 25035.0}, {"date": "2026-05-27", "close": 1.4, "volume": 2957.0}, {"date": "2026-05-28", "close": 1.4, "volume": 10009.0}, {"date": "2026-05-29", "close": 1.35, "volume": 29440.0}, {"date": "2026-06-01", "close": 1.36, "volume": 10280.0}, {"date": "2026-06-02", "close": 1.3, "volume": 47185.0}, {"date": "2026-06-03", "close": 1.33, "volume": 23143.0}, {"date": "2026-06-04", "close": 1.28, "volume": 59133.0}, {"date": "2026-06-05", "close": 1.14, "volume": 35706.0}, {"date": "2026-06-08", "close": 1.13, "volume": 47931.0}, {"date": "2026-06-09", "close": 1.12, "volume": 22082.0}, {"date": "2026-06-10", "close": 1.02, "volume": 45464.0}, {"date": "2026-06-11", "close": 0.98, "volume": 601336.0}, {"date": "2026-06-12", "close": 1.11, "volume": 41779.0}, {"date": "2026-06-15", "close": 1.36, "volume": 237358.0}, {"date": "2026-06-16", "close": 1.26, "volume": 20463.0}, {"date": "2026-06-17", "close": 1.28, "volume": 10504.0}, {"date": "2026-06-18", "close": 1.35, "volume": 93172.0}, {"date": "2026-06-22", "close": 1.06, "volume": 471869.0}, {"date": "2026-06-23", "close": 1.14, "volume": 26331.0}, {"date": "2026-06-24", "close": 1.19, "volume": 22539.0}, {"date": "2026-06-25", "close": 1.28, "volume": 426877.0}, {"date": "2026-06-26", "close": 1.22, "volume": 855147.0}, {"date": "2026-06-29", "close": 0.275, "volume": 10146450.0}, {"date": "2026-06-30", "close": 0.239, "volume": 2366490.0}, {"date": "2026-07-01", "close": 0.2375, "volume": 1016405.0}, {"date": "2026-07-02", "close": 0.1947, "volume": 3592195.0}, {"date": "2026-07-06", "close": 0.204, "volume": 568537.0}, {"date": "2026-07-07", "close": 0.2, "volume": 708494.0}, {"date": "2026-07-08", "close": 0.206, "volume": 516562.0}, {"date": "2026-07-09", "close": 0.197, "volume": 241057.0}, {"date": "2026-07-10", "close": 0.207, "volume": 451855.0}, {"date": "2026-07-13", "close": 0.1941, "volume": 441476.0}, {"date": "2026-07-14", "close": 0.1883, "volume": 410586.0}, {"date": "2026-07-15", "close": 0.1891, "volume": 145136.0}, {"date": "2026-07-16", "close": 0.186, "volume": 312549.0}, {"date": "2026-07-17", "close": 0.1899, "volume": 548182.0}, {"date": "2026-07-20", "close": 0.1884, "volume": 282123.0}, {"date": "2026-07-21", "close": 0.195, "volume": 564532.0}, {"date": "2026-07-22", "close": 0.204, "volume": 629035.0}, {"date": "2026-07-23", "close": 0.1952, "volume": 345104.0}, {"date": "2026-07-24", "close": 0.1928, "volume": 556558.0}, {"date": "2026-07-27", "close": 0.151, "volume": 1292430.0}, {"date": "2026-07-28", "close": 0.1501, "volume": 549481.0}, {"date": "2026-07-29", "close": 0.1499, "volume": 333465.0}, {"date": "2026-07-30", "close": 0.1568, "volume": 277617.0}, {"date": "2026-07-31", "close": 0.169, "volume": 1768839.0}, {"date": "2026-08-03", "close": 0.1599, "volume": 1696416.0}, {"date": "2026-08-04", "close": 0.159, "volume": 1731538.0}, {"date": "2026-08-05", "close": 0.16, "volume": 3022074.0}, {"date": "2026-08-06", "close": 0.1587, "volume": 467445.0}, {"date": "2026-08-07", "close": 0.1606, "volume": 639286.0}, {"date": "2026-08-10", "close": 0.1581, "volume": 501931.0}, {"date": "2026-08-11", "close": 0.1673, "volume": 32974020.0}, {"date": "2026-08-12", "close": 0.1286, "volume": 7981042.0}, {"date": "2026-08-13", "close": 0.1326, "volume": 11906880.0}, {"date": "2026-08-14", "close": 0.128, "volume": 13236450.0}, {"date": "2026-08-17", "close": 0.1318, "volume": 62454950.0}, {"date": "2026-08-18", "close": 0.103, "volume": 13824070.0}, {"date": "2026-08-19", "close": 0.1029, "volume": 5266494.0}, {"date": "2026-08-20", "close": 0.1011, "volume": 6558822.0}, {"date": "2026-08-21", "close": 0.0968, "volume": 2093458.0}, {"date": "2026-08-24", "close": 0.1023, "volume": 3354476.0}, {"date": "2026-08-25", "close": 0.1005, "volume": 964961.0}, {"date": "2026-08-26", "close": 0.1033, "volume": 1889383.0}, {"date": "2026-08-27", "close": 0.1031, "volume": 38877400.0}, {"date": "2026-08-28", "close": 0.1044, "volume": 12624740.0}, {"date": "2026-08-31", "close": 0.123, "volume": 9403777.0}, {"date": "2026-09-01", "close": 0.1187, "volume": 5758771.0}, {"date": "2026-09-02", "close": 0.1501, "volume": 872646200.0}, {"date": "2026-09-03", "close": 0.1235, "volume": 34123730.0}, {"date": "2026-09-04", "close": 0.1083, "volume": 17257280.0}, {"date": "2026-09-08", "close": 0.117, "volume": 25373640.0}, {"date": "2026-09-09", "close": 0.13, "volume": 154076800.0}, {"date": "2026-09-10", "close": 0.1301, "volume": 14915450.0}, {"date": "2026-09-11", "close": 0.1222, "volume": 4599432.0}, {"date": "2026-09-14", "close": 0.1265, "volume": 4599845.0}, {"date": "2026-09-15", "close": 0.1331, "volume": 7041050.0}, {"date": "2026-09-16", "close": 0.1266, "volume": 5164424.0}, {"date": "2026-09-17", "close": 0.1278, "volume": 5969787.0}, {"date": "2026-09-18", "close": 0.124, "volume": 4993817.0}], "refreshing": true}