{"ticker": "FEED", "overview": {"cik": "1326706", "ticker": "FEED", "name": "ENvue Medical, Inc.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001493152-26-034623", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-14", "title": "Form PRE 14A", "accession": "0001493152-26-033204", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032830", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0002111050-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000007", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001794", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001493152-26-025615", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001493152-26-025198", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-26", "title": "Form UPLOAD", "accession": "0000000000-26-005324", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001493152-26-024231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "Quarterly report", "accession": "0001493152-26-024191", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023730", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0002111050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0002111050-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016871", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000192", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001493152-26-008222", "price_sensitive": false}, {"form": "3", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-11", "title": "Form SCHEDULE 13D", "accession": "0002111050-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-06", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005555", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 8905.9, "net": -8905.9, "insiders": 1, "first_date": "2026-02-02", "last_date": "2026-02-02"}, "metrics": {"ticker": "FEED", "has_prices": true, "as_of": "2026-09-09", "last": 3.64, "prev_close": 4.28, "change": -0.6400000000000001, "change_pct": -0.14953271028037385, "session_volume": 148674.0, "vwap_5": 4.078296273414593, "vwap_20": 4.694407719947845, "vwap_60": 5.0274775630663395, "vwap_250": 35.96861690011669, "high_52w": 59.7624, "low_52w": 3.64, "avg_volume_20": 163015.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002111050-26-000008", "src": "13DG", "ticker": "FEED", "cik": "1326706", "company": "ENvue Medical, Inc.", "company_raw": "ENvue Medical, Inc.", "who": "ENvue Medical, Inc.", "who_key": "ENvue Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENvue Medical, Inc. raises a activist stake in FEED", "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/0002111050-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192461}, {"id": "13DG-0002111050-26-000004", "src": "13DG", "ticker": "FEED", "cik": "1326706", "company": "ENvue Medical, Inc.", "company_raw": "ENvue Medical, Inc.", "who": "ENvue Medical, Inc.", "who_key": "ENvue Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENvue Medical, Inc. adjusts its stake in FEED (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/0002111050-26-000004-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287501}, {"id": "0000070858-26-000030", "src": "INSIDERS", "ticker": "FEED", "cik": "1326706", "company": "ENvue Medical, Inc.", "company_raw": "ENvue Medical, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8905.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $9K of FEED", "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/000007085826000030/0000070858-26-000030-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394061}], "recent_buys": [], "institutional": [{"id": "13DG-0002111050-26-000008", "src": "13DG", "ticker": "FEED", "cik": "1326706", "company": "ENvue Medical, Inc.", "company_raw": "ENvue Medical, Inc.", "who": "ENvue Medical, Inc.", "who_key": "ENvue Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENvue Medical, Inc. raises a activist stake in FEED", "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/0002111050-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192461}, {"id": "13DG-0002111050-26-000004", "src": "13DG", "ticker": "FEED", "cik": "1326706", "company": "ENvue Medical, Inc.", "company_raw": "ENvue Medical, Inc.", "who": "ENvue Medical, Inc.", "who_key": "ENvue Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENvue Medical, Inc. adjusts its stake in FEED (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/0002111050-26-000004-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287501}], "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": "ENvue Medical, Inc. - Common Stock", "new_value": "ENvue Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326706", "applied": 1, "detected_at": "2026-10-24T10:54:55.925232"}]}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 8905.9, "net": -8905.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8905.9, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/000007085826000030/0000070858-26-000030-index.htm"}], "latest": {"action": "SELL", "amount": 8905.9, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326706/000007085826000030/0000070858-26-000030-index.htm"}}], "activity": [], "announcements": [{"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001493152-26-034623", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-14", "title": "Form PRE 14A", "accession": "0001493152-26-033204", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032830", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0002111050-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000007", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001794", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001493152-26-025615", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001493152-26-025198", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-26", "title": "Form UPLOAD", "accession": "0000000000-26-005324", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001493152-26-024231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "Quarterly report", "accession": "0001493152-26-024191", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023730", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0002111050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0002111050-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016871", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000192", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001493152-26-008222", "price_sensitive": false}, {"form": "3", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0002111050-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-11", "title": "Form SCHEDULE 13D", "accession": "0002111050-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-06", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005555", "price_sensitive": true}], "performance": {"ticker": "FEED", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-09", "close": 145732.3718, "volume": null}, {"date": "2016-09-12", "close": 139924.1975, "volume": null}, {"date": "2016-09-13", "close": 145204.3559, "volume": null}, {"date": "2016-09-14", "close": 145732.3718, "volume": null}, {"date": "2016-09-15", "close": 145204.3559, "volume": null}, {"date": "2016-09-16", "close": 145204.3559, "volume": null}, {"date": "2016-09-19", "close": 145732.3718, "volume": null}, {"date": "2016-09-20", "close": 145732.3718, "volume": null}, {"date": "2016-09-21", "close": 145732.3718, "volume": null}, {"date": "2016-09-22", "close": 146788.4035, "volume": null}, {"date": "2016-09-23", "close": 146788.4035, "volume": null}, {"date": "2016-09-26", "close": 145732.3718, "volume": null}, {"date": "2016-09-27", "close": 145204.3559, "volume": null}, {"date": "2016-09-28", "close": 145204.3559, "volume": null}, {"date": "2016-09-29", "close": 145204.3559, "volume": null}, {"date": "2016-09-30", "close": 145204.3559, "volume": null}, {"date": "2016-10-03", "close": 145204.3559, "volume": null}, {"date": "2016-10-04", "close": 145204.3559, "volume": null}, {"date": "2016-10-05", "close": 145204.3559, "volume": null}, {"date": "2016-10-06", "close": 145204.3559, "volume": null}, {"date": "2016-10-07", "close": 145204.3559, "volume": null}, {"date": "2016-10-10", "close": 145204.3559, "volume": null}, {"date": "2016-10-11", "close": 145204.3559, "volume": null}, {"date": "2016-10-12", "close": 145204.3559, "volume": null}, {"date": "2016-10-13", "close": 145204.3559, "volume": null}, {"date": "2016-10-14", "close": 145204.3559, "volume": null}, {"date": "2016-10-17", "close": 145204.3559, "volume": null}, {"date": "2016-10-18", "close": 145204.3559, "volume": null}, {"date": "2016-10-19", "close": 145204.3559, "volume": null}, {"date": "2016-10-20", "close": 145204.3559, "volume": null}, {"date": "2016-10-21", "close": 149164.4747, "volume": null}, {"date": "2016-10-24", "close": 184805.5439, "volume": null}, {"date": "2016-10-25", "close": 184805.5439, "volume": null}, {"date": "2016-10-26", "close": 184805.5439, "volume": null}, {"date": "2016-10-27", "close": 158140.744, "volume": null}, {"date": "2016-10-28", "close": 158404.7519, "volume": null}, {"date": "2016-10-31", "close": 158404.7519, "volume": null}, {"date": "2016-11-01", "close": 158404.7519, "volume": null}, {"date": "2016-11-02", "close": 158404.7519, "volume": null}, {"date": "2016-11-03", "close": 158404.7519, "volume": null}, {"date": "2016-11-04", "close": 158404.7519, "volume": null}, {"date": "2016-11-07", "close": 158404.7519, "volume": null}, {"date": "2016-11-08", "close": 158404.7519, "volume": null}, {"date": "2016-11-09", "close": 158404.7519, "volume": null}, {"date": "2016-11-10", "close": 159724.7915, "volume": null}, {"date": "2016-11-11", "close": 158404.7519, "volume": null}, {"date": "2016-11-14", "close": 158404.7519, "volume": null}, {"date": "2016-11-15", "close": 159196.7757, "volume": null}, {"date": "2016-11-16", "close": 159724.7915, "volume": null}, {"date": "2016-11-17", "close": 158404.7519, "volume": null}, {"date": "2016-11-18", "close": 158404.7519, "volume": null}, {"date": "2016-11-21", "close": 158404.7519, "volume": null}, {"date": "2016-11-22", "close": 158404.7519, "volume": null}, {"date": "2016-11-23", "close": 158404.7519, "volume": null}, {"date": "2016-11-25", "close": 158404.7519, "volume": null}, {"date": "2016-11-28", "close": 154444.6331, "volume": null}, {"date": "2016-11-29", "close": 152860.5856, "volume": null}, {"date": "2016-11-30", "close": 158404.7519, "volume": null}, {"date": "2016-12-01", "close": 155500.6648, "volume": null}, {"date": "2016-12-02", "close": 155500.6648, "volume": null}, {"date": "2016-12-05", "close": 155500.6648, "volume": null}, {"date": "2016-12-06", "close": 155500.6648, "volume": null}, {"date": "2016-12-07", "close": 155764.6727, "volume": null}, {"date": "2016-12-08", "close": 155764.6727, "volume": null}, {"date": "2016-12-09", "close": 155764.6727, "volume": null}, {"date": "2016-12-12", "close": 155764.6727, "volume": null}, {"date": "2016-12-13", "close": 155764.6727, "volume": null}, {"date": "2016-12-14", "close": 155764.6727, "volume": null}, {"date": "2016-12-15", "close": 155764.6727, "volume": null}, {"date": "2016-12-16", "close": 155764.6727, "volume": null}, {"date": "2016-12-19", "close": 155764.6727, "volume": null}, {"date": "2016-12-20", "close": 155764.6727, "volume": null}, {"date": "2016-12-21", "close": 155764.6727, "volume": null}, {"date": "2016-12-22", "close": 155764.6727, "volume": null}, {"date": "2016-12-23", "close": 155764.6727, "volume": null}, {"date": "2016-12-27", "close": 158404.7519, "volume": null}, {"date": "2016-12-28", "close": 158404.7519, "volume": null}, {"date": "2016-12-29", "close": 158404.7519, "volume": null}, {"date": "2016-12-30", "close": 157348.7203, "volume": null}, {"date": "2017-01-03", "close": 158404.7519, "volume": null}, {"date": "2017-01-04", "close": 158404.7519, "volume": null}, {"date": "2017-01-05", "close": 158404.7519, "volume": null}, {"date": "2017-01-06", "close": 158404.7519, "volume": null}, {"date": "2017-01-09", "close": 158404.7519, "volume": null}, {"date": "2017-01-10", "close": 158404.7519, "volume": null}, {"date": "2017-01-11", "close": 158404.7519, "volume": null}, {"date": "2017-01-12", "close": 157084.7123, "volume": null}, {"date": "2017-01-13", "close": 157084.7123, "volume": null}, {"date": "2017-01-17", "close": 157084.7123, "volume": null}, {"date": "2017-01-18", "close": 157084.7123, "volume": null}, {"date": "2017-01-19", "close": 157084.7123, "volume": null}, {"date": "2017-01-20", "close": 157084.7123, "volume": null}, {"date": "2017-01-23", "close": 157084.7123, "volume": null}, {"date": "2017-01-24", "close": 157348.7203, "volume": null}, {"date": "2017-01-25", "close": 157348.7203, "volume": null}, {"date": "2017-01-26", "close": 157348.7203, "volume": null}, {"date": "2017-01-27", "close": 158404.7519, "volume": null}, {"date": "2017-01-30", "close": 158404.7519, "volume": null}, {"date": "2017-01-31", "close": 158404.7519, "volume": null}, {"date": "2017-02-01", "close": 158404.7519, "volume": null}, {"date": "2017-02-02", "close": 157876.7361, "volume": null}, {"date": "2017-02-03", "close": 157876.7361, "volume": null}, {"date": "2017-02-06", "close": 157876.7361, "volume": null}, {"date": "2017-02-07", "close": 157876.7361, "volume": null}, {"date": "2017-02-08", "close": 157876.7361, "volume": null}, {"date": "2017-02-09", "close": 158404.7519, "volume": null}, {"date": "2017-02-10", "close": 158404.7519, "volume": null}, {"date": "2017-02-13", "close": 158404.7519, "volume": null}, {"date": "2017-02-14", "close": 158404.7519, "volume": null}, {"date": "2017-02-15", "close": 158404.7519, "volume": null}, {"date": "2017-02-16", "close": 158404.7519, "volume": null}, {"date": "2017-02-17", "close": 158404.7519, "volume": null}, {"date": "2017-02-21", "close": 158404.7519, "volume": null}, {"date": "2017-02-22", "close": 158404.7519, "volume": null}, {"date": "2017-02-23", "close": 158404.7519, "volume": null}, {"date": "2017-02-24", "close": 158404.7519, "volume": null}, {"date": "2017-02-27", "close": 158404.7519, "volume": null}, {"date": "2017-02-28", "close": 161044.8311, "volume": null}, {"date": "2017-03-01", "close": 161044.8311, "volume": null}, {"date": "2017-03-02", "close": 161044.8311, "volume": null}, {"date": "2017-03-03", "close": 161044.8311, "volume": null}, {"date": "2017-03-06", "close": 161044.8311, "volume": null}, {"date": "2017-03-07", "close": 161044.8311, "volume": null}, {"date": "2017-03-08", "close": 163684.9103, "volume": null}, {"date": "2017-03-09", "close": 163684.9103, "volume": null}, {"date": "2017-03-10", "close": 163684.9103, "volume": null}, {"date": "2017-03-13", "close": 163684.9103, "volume": null}, {"date": "2017-03-14", "close": 163684.9103, "volume": null}, {"date": "2017-03-15", "close": 163684.9103, "volume": null}, {"date": "2017-03-16", "close": 163684.9103, "volume": null}, {"date": "2017-03-17", "close": 163684.9103, "volume": null}, {"date": "2017-03-20", "close": 163684.9103, "volume": null}, {"date": "2017-03-21", "close": 163684.9103, "volume": null}, {"date": "2017-03-22", "close": 163684.9103, "volume": null}, {"date": "2017-03-23", "close": 163684.9103, "volume": null}, {"date": "2017-03-24", "close": 163684.9103, "volume": null}, {"date": "2017-03-27", "close": 163684.9103, "volume": null}, {"date": "2017-03-28", "close": 163684.9103, "volume": null}, {"date": "2017-03-29", "close": 163684.9103, "volume": null}, {"date": "2017-03-30", "close": 162364.8707, "volume": null}, {"date": "2017-03-31", "close": 162364.8707, "volume": null}, {"date": "2017-04-03", "close": 162364.8707, "volume": null}, {"date": "2017-04-04", "close": 159724.7915, "volume": null}, {"date": "2017-04-05", "close": 159724.7915, "volume": null}, {"date": "2017-04-06", "close": 159724.7915, "volume": null}, {"date": "2017-04-07", "close": 159724.7915, "volume": null}, {"date": "2017-04-10", "close": 157084.7123, "volume": null}, {"date": "2017-04-11", "close": 157084.7123, "volume": null}, {"date": "2017-04-12", "close": 157084.7123, "volume": null}, {"date": "2017-04-13", "close": 157084.7123, "volume": null}, {"date": "2017-04-17", "close": 157084.7123, "volume": null}, {"date": "2017-04-18", "close": 157084.7123, "volume": null}, {"date": "2017-04-19", "close": 157084.7123, "volume": null}, {"date": "2017-04-20", "close": 157084.7123, "volume": null}, {"date": "2017-04-21", "close": 157084.7123, "volume": null}, {"date": "2017-04-24", "close": 159196.7757, "volume": null}, {"date": "2017-04-25", "close": 159196.7757, "volume": null}, {"date": "2017-04-26", "close": 159196.7757, "volume": null}, {"date": "2017-04-27", "close": 159196.7757, "volume": null}, {"date": "2017-04-28", "close": 159196.7757, "volume": null}, {"date": "2017-05-01", "close": 159196.7757, "volume": null}, {"date": "2017-05-02", "close": 155764.6727, "volume": null}, {"date": "2017-05-03", "close": 159196.7757, "volume": null}, {"date": "2017-05-04", "close": 153124.5935, "volume": null}, {"date": "2017-05-05", "close": 153124.5935, "volume": null}, {"date": "2017-05-08", "close": 156028.6807, "volume": null}, {"date": "2017-05-09", "close": 156028.6807, "volume": null}, {"date": "2017-05-10", "close": 158932.7678, "volume": null}, {"date": "2017-05-11", "close": 158932.7678, "volume": null}, {"date": "2017-05-12", "close": 158932.7678, "volume": null}, {"date": "2017-05-15", "close": 158932.7678, "volume": null}, {"date": "2017-05-16", "close": 158932.7678, "volume": null}, {"date": "2017-05-17", "close": 153124.5935, "volume": null}, {"date": "2017-05-18", "close": 153124.5935, "volume": null}, {"date": "2017-05-19", "close": 153124.5935, "volume": null}, {"date": "2017-05-22", "close": 153124.5935, "volume": null}, {"date": "2017-05-23", "close": 153124.5935, "volume": null}, {"date": "2017-05-24", "close": 158404.7519, "volume": null}, {"date": "2017-05-25", "close": 158404.7519, "volume": null}, {"date": "2017-05-26", "close": 158404.7519, "volume": null}, {"date": "2017-05-30", "close": 155764.6727, "volume": null}, {"date": "2017-05-31", "close": 158404.7519, "volume": null}, {"date": "2017-06-01", "close": 158404.7519, "volume": null}, {"date": "2017-06-02", "close": 158404.7519, "volume": null}, {"date": "2017-06-05", "close": 153124.5935, "volume": null}, {"date": "2017-06-06", "close": 153124.5935, "volume": null}, {"date": "2017-06-07", "close": 153124.5935, "volume": null}, {"date": "2017-06-08", "close": 153124.5935, "volume": null}, {"date": "2017-06-09", "close": 153124.5935, "volume": null}, {"date": "2017-06-12", "close": 153124.5935, "volume": null}, {"date": "2017-06-13", "close": 153124.5935, "volume": null}, {"date": "2017-06-14", "close": 153124.5935, "volume": null}, {"date": "2017-06-15", "close": 153124.5935, "volume": null}, {"date": "2017-06-16", "close": 153124.5935, "volume": null}, {"date": "2017-06-19", "close": 153124.5935, "volume": null}, {"date": "2017-06-20", "close": 154444.6331, "volume": null}, {"date": "2017-06-21", "close": 153124.5935, "volume": null}, {"date": "2017-06-22", "close": 153124.5935, "volume": null}, {"date": "2017-06-23", "close": 158404.7519, "volume": null}, {"date": "2017-06-26", "close": 165004.9499, "volume": null}, {"date": "2017-06-27", "close": 165004.9499, "volume": null}, {"date": "2017-06-28", "close": 158404.7519, "volume": null}, {"date": "2017-06-29", "close": 158404.7519, "volume": null}, {"date": "2017-06-30", "close": 155764.6727, "volume": 1.0}, {"date": "2017-07-03", "close": 155764.6727, "volume": null}, {"date": "2017-07-05", "close": 155764.6727, "volume": null}, {"date": "2017-07-06", "close": 167645.0291, "volume": null}, {"date": "2017-07-07", "close": 167645.0291, "volume": null}, {"date": "2017-07-10", "close": 167645.0291, "volume": null}, {"date": "2017-07-11", "close": 167645.0291, "volume": null}, {"date": "2017-07-12", "close": 158404.7519, "volume": null}, {"date": "2017-07-13", "close": 158404.7519, "volume": null}, {"date": "2017-07-14", "close": 158404.7519, "volume": null}, {"date": "2017-07-17", "close": 158404.7519, "volume": null}, {"date": "2017-07-18", "close": 158404.7519, "volume": null}, {"date": "2017-07-19", "close": 158404.7519, "volume": null}, {"date": "2017-07-20", "close": 145204.3559, "volume": null}, {"date": "2017-07-21", "close": 151804.5539, "volume": null}, {"date": "2017-07-24", "close": 167645.0291, "volume": null}, {"date": "2017-07-25", "close": 167645.0291, "volume": null}, {"date": "2017-07-26", "close": 158404.7519, "volume": null}, {"date": "2017-07-27", "close": 158404.7519, "volume": null}, {"date": "2017-07-28", "close": 158404.7519, "volume": null}, {"date": "2017-07-31", "close": 158404.7519, "volume": null}, {"date": "2017-08-01", "close": 158404.7519, "volume": null}, {"date": "2017-08-02", "close": 158404.7519, "volume": null}, {"date": "2017-08-03", "close": 158404.7519, "volume": null}, {"date": "2017-08-04", "close": 150484.5143, "volume": null}, {"date": "2017-08-07", "close": 153124.5935, "volume": null}, {"date": "2017-08-08", "close": 154444.6331, "volume": null}, {"date": "2017-08-09", "close": 151540.546, "volume": null}, {"date": "2017-08-10", "close": 151540.546, "volume": null}, {"date": "2017-08-11", "close": 151540.546, "volume": null}, {"date": "2017-08-14", "close": 150484.5143, "volume": null}, {"date": "2017-08-15", "close": 149956.4985, "volume": null}, {"date": "2017-08-16", "close": 153124.5935, "volume": null}, {"date": "2017-08-17", "close": 153124.5935, "volume": null}, {"date": "2017-08-18", "close": 153124.5935, "volume": null}, {"date": "2017-08-21", "close": 149956.4985, "volume": null}, {"date": "2017-08-22", "close": 153124.5935, "volume": null}, {"date": "2017-08-23", "close": 153124.5935, "volume": null}, {"date": "2017-08-24", "close": 153124.5935, "volume": null}, {"date": "2017-08-25", "close": 153124.5935, "volume": null}, {"date": "2017-08-28", "close": 153124.5935, "volume": null}, {"date": "2017-08-29", "close": 153124.5935, "volume": null}, {"date": "2017-08-30", "close": 153124.5935, "volume": null}, {"date": "2017-08-31", "close": 158404.7519, "volume": null}, {"date": "2017-09-01", "close": 158404.7519, "volume": null}, {"date": "2017-09-05", "close": 158404.7519, "volume": null}, {"date": "2017-09-06", "close": 158404.7519, "volume": null}, {"date": "2017-09-07", "close": 158404.7519, "volume": null}, {"date": "2017-09-08", "close": 174245.2271, "volume": null}, {"date": "2017-09-11", "close": 163684.9103, "volume": null}, {"date": "2017-09-12", "close": 163684.9103, "volume": null}, {"date": "2017-09-13", "close": 163684.9103, "volume": null}, {"date": "2017-09-14", "close": 167645.0291, "volume": null}, {"date": "2017-09-15", "close": 167645.0291, "volume": null}, {"date": "2017-09-18", "close": 167645.0291, "volume": null}, {"date": "2017-09-19", "close": 167645.0291, "volume": null}, {"date": "2017-09-20", "close": 167645.0291, "volume": null}, {"date": "2017-09-21", "close": 167645.0291, "volume": null}, {"date": "2017-09-22", "close": 167645.0291, "volume": null}, {"date": "2017-09-25", "close": 167645.0291, "volume": null}, {"date": "2017-09-26", "close": 167645.0291, "volume": null}, {"date": "2017-09-27", "close": 170285.1083, "volume": null}, {"date": "2017-09-28", "close": 171605.1479, "volume": null}, {"date": "2017-09-29", "close": 178205.3459, "volume": null}, {"date": "2017-10-02", "close": 185333.5598, "volume": null}, {"date": "2017-10-03", "close": 193253.7974, "volume": null}, {"date": "2017-10-04", "close": 193253.7974, "volume": null}, {"date": "2017-10-05", "close": 193253.7974, "volume": null}, {"date": "2017-10-06", "close": 193253.7974, "volume": null}, {"date": "2017-10-09", "close": 178205.3459, "volume": null}, {"date": "2017-10-10", "close": 191405.7419, "volume": null}, {"date": "2017-10-11", "close": 191405.7419, "volume": null}, {"date": "2017-10-12", "close": 191405.7419, "volume": null}, {"date": "2017-10-13", "close": 191405.7419, "volume": null}, {"date": "2017-10-16", "close": 190085.7023, "volume": null}, {"date": "2017-10-17", "close": 190085.7023, "volume": null}, {"date": "2017-10-18", "close": 190085.7023, "volume": null}, {"date": "2017-10-19", "close": 190085.7023, "volume": null}, {"date": "2017-10-20", "close": 190085.7023, "volume": null}, {"date": "2017-10-23", "close": 190085.7023, "volume": null}, {"date": "2017-10-24", "close": 190085.7023, "volume": null}, {"date": "2017-10-25", "close": 190085.7023, "volume": null}, {"date": "2017-10-26", "close": 184805.5439, "volume": null}, {"date": "2017-10-27", "close": 184805.5439, "volume": null}, {"date": "2017-10-30", "close": 184805.5439, "volume": null}, {"date": "2017-10-31", "close": 190085.7023, "volume": null}, {"date": "2017-11-01", "close": 183485.5043, "volume": null}, {"date": "2017-11-02", "close": 118803.564, "volume": 1.0}, {"date": "2017-11-03", "close": 125403.7619, "volume": null}, {"date": "2017-11-06", "close": 118737.562, "volume": 1.0}, {"date": "2017-11-07", "close": 118914.4473, "volume": 1.0}, {"date": "2017-11-08", "close": 124083.7224, "volume": null}, {"date": "2017-11-09", "close": 118803.564, "volume": null}, {"date": "2017-11-10", "close": 121707.6511, "volume": 1.0}, {"date": "2017-11-13", "close": 118803.564, "volume": null}, {"date": "2017-11-14", "close": 120915.6273, "volume": null}, {"date": "2017-11-15", "close": 121179.6352, "volume": null}, {"date": "2017-11-16", "close": 118803.564, "volume": null}, {"date": "2017-11-17", "close": 123291.6986, "volume": null}, {"date": "2017-11-20", "close": 123291.6986, "volume": null}, {"date": "2017-11-21", "close": 121443.6432, "volume": null}, {"date": "2017-11-22", "close": 121443.6432, "volume": null}, {"date": "2017-11-24", "close": 119859.5956, "volume": null}, {"date": "2017-11-27", "close": 120123.6036, "volume": null}, {"date": "2017-11-28", "close": 120123.6036, "volume": null}, {"date": "2017-11-29", "close": 120123.6036, "volume": 9.0}, {"date": "2017-11-30", "close": 122763.6828, "volume": 3.0}, {"date": "2017-12-01", "close": 112995.3897, "volume": 1.0}, {"date": "2017-12-04", "close": 118803.564, "volume": 1.0}, {"date": "2017-12-05", "close": 117219.5164, "volume": 2.0}, {"date": "2017-12-06", "close": 121443.6432, "volume": null}, {"date": "2017-12-07", "close": 120123.6036, "volume": null}, {"date": "2017-12-08", "close": 118803.564, "volume": 1.0}, {"date": "2017-12-11", "close": 118539.556, "volume": 1.0}, {"date": "2017-12-12", "close": 118539.556, "volume": null}, {"date": "2017-12-13", "close": 118011.5402, "volume": 1.0}, {"date": "2017-12-14", "close": 118275.5481, "volume": 1.0}, {"date": "2017-12-15", "close": 111411.3422, "volume": 2.0}, {"date": "2017-12-18", "close": 118803.564, "volume": 1.0}, {"date": "2017-12-19", "close": 118803.564, "volume": null}, {"date": "2017-12-20", "close": 121311.6392, "volume": null}, {"date": "2017-12-21", "close": 118803.564, "volume": null}, {"date": "2017-12-22", "close": 121971.659, "volume": null}, {"date": "2017-12-26", "close": 121443.6432, "volume": null}, {"date": "2017-12-27", "close": 123291.6986, "volume": null}, {"date": "2017-12-28", "close": 123555.7065, "volume": null}, {"date": "2017-12-29", "close": 123555.7065, "volume": null}, {"date": "2018-01-02", "close": 119331.5798, "volume": null}, {"date": "2018-01-03", "close": 121707.6511, "volume": 2.0}, {"date": "2018-01-04", "close": 122502.3149, "volume": null}, {"date": "2018-01-05", "close": 123291.6986, "volume": null}, {"date": "2018-01-08", "close": 123291.6986, "volume": null}, {"date": "2018-01-09", "close": 123291.6986, "volume": null}, {"date": "2018-01-10", "close": 123819.7144, "volume": null}, {"date": "2018-01-11", "close": 123555.7065, "volume": null}, {"date": "2018-01-12", "close": 128835.8649, "volume": null}, {"date": "2018-01-16", "close": 118011.5402, "volume": null}, {"date": "2018-01-17", "close": 117483.5244, "volume": null}, {"date": "2018-01-18", "close": 119859.5956, "volume": null}, {"date": "2018-01-19", "close": 123555.7065, "volume": 2.0}, {"date": "2018-01-22", "close": 119331.5798, "volume": null}, {"date": "2018-01-23", "close": 122763.6828, "volume": null}, {"date": "2018-01-24", "close": 122499.6748, "volume": null}, {"date": "2018-01-25", "close": 115931.1578, "volume": null}, {"date": "2018-01-26", "close": 117219.5164, "volume": null}, {"date": "2018-01-29", "close": 120123.6036, "volume": null}, {"date": "2018-01-30", "close": 124521.9755, "volume": null}, {"date": "2018-01-31", "close": 124083.7224, "volume": null}, {"date": "2018-02-01", "close": 123555.7065, "volume": null}, {"date": "2018-02-02", "close": 123555.7065, "volume": null}, {"date": "2018-02-05", "close": 120123.6036, "volume": null}, {"date": "2018-02-06", "close": 125139.754, "volume": null}, {"date": "2018-02-07", "close": 120915.6273, "volume": null}, {"date": "2018-02-08", "close": 126333.0698, "volume": null}, {"date": "2018-02-09", "close": 126723.8015, "volume": null}, {"date": "2018-02-12", "close": 125139.754, "volume": null}, {"date": "2018-02-13", "close": 121443.6432, "volume": null}, {"date": "2018-02-14", "close": 121443.6432, "volume": null}, {"date": "2018-02-15", "close": 121971.659, "volume": null}, {"date": "2018-02-16", "close": 121971.659, "volume": null}, {"date": "2018-02-20", "close": 113523.4056, "volume": null}, {"date": "2018-02-21", "close": 114579.4372, "volume": null}, {"date": "2018-02-22", "close": 114579.4372, "volume": null}, {"date": "2018-02-23", "close": 118803.564, "volume": null}, {"date": "2018-02-26", "close": 113523.4056, "volume": null}, {"date": "2018-02-27", "close": 119859.5956, "volume": null}, {"date": "2018-02-28", "close": 126195.7857, "volume": null}, {"date": "2018-03-01", "close": 125403.7619, "volume": null}, {"date": "2018-03-02", "close": 116955.5085, "volume": null}, {"date": "2018-03-05", "close": 122763.6828, "volume": null}, {"date": "2018-03-06", "close": 115635.4689, "volume": null}, {"date": "2018-03-07", "close": 114579.4372, "volume": null}, {"date": "2018-03-08", "close": 117219.5164, "volume": 1.0}, {"date": "2018-03-09", "close": 121443.6432, "volume": 1.0}, {"date": "2018-03-12", "close": 121443.6432, "volume": 2.0}, {"date": "2018-03-13", "close": 122763.6828, "volume": 2.0}, {"date": "2018-03-14", "close": 118539.556, "volume": null}, {"date": "2018-03-15", "close": 113787.4135, "volume": null}, {"date": "2018-03-16", "close": 126459.7936, "volume": null}, {"date": "2018-03-19", "close": 117483.5244, "volume": null}, {"date": "2018-03-20", "close": 114315.4293, "volume": null}, {"date": "2018-03-21", "close": 126723.8015, "volume": 7.0}, {"date": "2018-03-22", "close": 126987.8095, "volume": 2.0}, {"date": "2018-03-23", "close": 124083.7224, "volume": 1.0}, {"date": "2018-03-26", "close": 119859.5956, "volume": 1.0}, {"date": "2018-03-27", "close": 125667.7699, "volume": null}, {"date": "2018-03-28", "close": 125931.7778, "volume": 1.0}, {"date": "2018-03-29", "close": 125667.7699, "volume": 3.0}, {"date": "2018-04-02", "close": 117219.5164, "volume": 1.0}, {"date": "2018-04-03", "close": 119067.5719, "volume": null}, {"date": "2018-04-04", "close": 128043.8411, "volume": null}, {"date": "2018-04-05", "close": 127515.8253, "volume": null}, {"date": "2018-04-06", "close": 122235.6669, "volume": null}, {"date": "2018-04-09", "close": 120387.6115, "volume": null}, {"date": "2018-04-10", "close": 125139.754, "volume": null}, {"date": "2018-04-11", "close": 123555.7065, "volume": null}, {"date": "2018-04-12", "close": 121992.7796, "volume": null}, {"date": "2018-04-13", "close": 122050.8614, "volume": null}, {"date": "2018-04-16", "close": 125403.7619, "volume": null}, {"date": "2018-04-17", "close": 125403.7619, "volume": null}, {"date": "2018-04-18", "close": 121707.6511, "volume": null}, {"date": "2018-04-19", "close": 115371.461, "volume": null}, {"date": "2018-04-20", "close": 118803.564, "volume": null}, {"date": "2018-04-23", "close": 121443.6432, "volume": null}, {"date": "2018-04-24", "close": 121338.04, "volume": null}, {"date": "2018-04-25", "close": 117219.5164, "volume": null}, {"date": "2018-04-26", "close": 117483.5244, "volume": null}, {"date": "2018-04-27", "close": 118803.564, "volume": null}, {"date": "2018-04-30", "close": 124875.7461, "volume": 1.0}, {"date": "2018-05-01", "close": 123819.7144, "volume": null}, {"date": "2018-05-02", "close": 121971.659, "volume": null}, {"date": "2018-05-03", "close": 120387.6115, "volume": null}, {"date": "2018-05-04", "close": 120915.6273, "volume": null}, {"date": "2018-05-07", "close": 119595.5877, "volume": null}, {"date": "2018-05-08", "close": 118803.564, "volume": null}, {"date": "2018-05-09", "close": 119991.5996, "volume": null}, {"date": "2018-05-10", "close": 121707.6511, "volume": null}, {"date": "2018-05-11", "close": 124083.7224, "volume": 2.0}, {"date": "2018-05-14", "close": 123819.7144, "volume": null}, {"date": "2018-05-15", "close": 120300.4889, "volume": null}, {"date": "2018-05-16", "close": 117219.5164, "volume": null}, {"date": "2018-05-17", "close": 121443.6432, "volume": null}, {"date": "2018-05-18", "close": 124347.7303, "volume": 1.0}, {"date": "2018-05-21", "close": 126723.8015, "volume": null}, {"date": "2018-05-22", "close": 126195.7857, "volume": null}, {"date": "2018-05-23", "close": 123819.7144, "volume": null}, {"date": "2018-05-24", "close": 122499.6748, "volume": null}, {"date": "2018-05-25", "close": 124083.7224, "volume": null}, {"date": "2018-05-29", "close": 122763.6828, "volume": null}, {"date": "2018-05-30", "close": 121707.6511, "volume": null}, {"date": "2018-05-31", "close": 123291.6986, "volume": 1.0}, {"date": "2018-06-01", "close": 122763.6828, "volume": 1.0}, {"date": "2018-06-04", "close": 125667.7699, "volume": null}, {"date": "2018-06-05", "close": 126723.8015, "volume": 1.0}, {"date": "2018-06-06", "close": 122763.6828, "volume": null}, {"date": "2018-06-07", "close": 119067.5719, "volume": 1.0}, {"date": "2018-06-08", "close": 119067.5719, "volume": 1.0}, {"date": "2018-06-11", "close": 111939.358, "volume": null}, {"date": "2018-06-12", "close": 132003.9599, "volume": 2.0}, {"date": "2018-06-13", "close": 123819.7144, "volume": 2.0}, {"date": "2018-06-14", "close": 121443.6432, "volume": null}, {"date": "2018-06-15", "close": 118275.5481, "volume": null}, {"date": "2018-06-18", "close": 112995.3897, "volume": null}, {"date": "2018-06-19", "close": 112203.366, "volume": null}, {"date": "2018-06-20", "close": 112942.5881, "volume": null}, {"date": "2018-06-21", "close": 110883.3264, "volume": null}, {"date": "2018-06-22", "close": 124083.7224, "volume": 1.0}, {"date": "2018-06-25", "close": 117892.7366, "volume": null}, {"date": "2018-06-26", "close": 121443.6432, "volume": 1.0}, {"date": "2018-06-27", "close": 123555.7065, "volume": null}, {"date": "2018-06-28", "close": 128043.8411, "volume": null}, {"date": "2018-06-29", "close": 126459.7936, "volume": null}, {"date": "2018-07-02", "close": 120387.6115, "volume": 1.0}, {"date": "2018-07-03", "close": 121443.6432, "volume": null}, {"date": "2018-07-05", "close": 122499.6748, "volume": null}, {"date": "2018-07-06", "close": 123555.7065, "volume": 1.0}, {"date": "2018-07-09", "close": 126459.7936, "volume": null}, {"date": "2018-07-10", "close": 123027.6907, "volume": null}, {"date": "2018-07-11", "close": 122499.6748, "volume": null}, {"date": "2018-07-12", "close": 122499.6748, "volume": null}, {"date": "2018-07-13", "close": 122499.6748, "volume": null}, {"date": "2018-07-16", "close": 119859.5956, "volume": null}, {"date": "2018-07-17", "close": 118803.564, "volume": null}, {"date": "2018-07-18", "close": 122763.6828, "volume": 1.0}, {"date": "2018-07-19", "close": 122763.6828, "volume": null}, {"date": "2018-07-20", "close": 118803.564, "volume": null}, {"date": "2018-07-23", "close": 118803.564, "volume": null}, {"date": "2018-07-24", "close": 116683.5804, "volume": 1.0}, {"date": "2018-07-25", "close": 119841.1151, "volume": null}, {"date": "2018-07-26", "close": 122937.928, "volume": null}, {"date": "2018-07-27", "close": 119331.5798, "volume": 1.0}, {"date": "2018-07-30", "close": 116403.732, "volume": 1.0}, {"date": "2018-07-31", "close": 123027.6907, "volume": null}, {"date": "2018-08-01", "close": 119595.5877, "volume": null}, {"date": "2018-08-02", "close": 120915.6273, "volume": null}, {"date": "2018-08-03", "close": 122040.3011, "volume": null}, {"date": "2018-08-06", "close": 124875.7461, "volume": null}, {"date": "2018-08-07", "close": 121443.6432, "volume": null}, {"date": "2018-08-08", "close": 121443.6432, "volume": null}, {"date": "2018-08-09", "close": 122763.6828, "volume": null}, {"date": "2018-08-10", "close": 122235.6669, "volume": null}, {"date": "2018-08-13", "close": 123819.7144, "volume": null}, {"date": "2018-08-14", "close": 125403.7619, "volume": 1.0}, {"date": "2018-08-15", "close": 122763.6828, "volume": null}, {"date": "2018-08-16", "close": 125403.7619, "volume": null}, {"date": "2018-08-17", "close": 125403.7619, "volume": null}, {"date": "2018-08-20", "close": 123009.2101, "volume": null}, {"date": "2018-08-21", "close": 129128.9137, "volume": null}, {"date": "2018-08-22", "close": 129128.9137, "volume": null}, {"date": "2018-08-23", "close": 129128.9137, "volume": null}, {"date": "2018-08-24", "close": 121443.6432, "volume": null}, {"date": "2018-08-27", "close": 125403.7619, "volume": null}, {"date": "2018-08-28", "close": 126987.8095, "volume": null}, {"date": "2018-08-29", "close": 126987.8095, "volume": null}, {"date": "2018-08-30", "close": 128043.8411, "volume": null}, {"date": "2018-08-31", "close": 126723.8015, "volume": null}, {"date": "2018-09-04", "close": 118803.564, "volume": null}, {"date": "2018-09-05", "close": 125403.7619, "volume": null}, {"date": "2018-09-06", "close": 125403.7619, "volume": null}, {"date": "2018-09-07", "close": 123291.6986, "volume": 1.0}, {"date": "2018-09-10", "close": 116691.5006, "volume": null}, {"date": "2018-09-11", "close": 120519.6154, "volume": 1.0}, {"date": "2018-09-12", "close": 118803.564, "volume": 1.0}, {"date": "2018-09-13", "close": 117483.5244, "volume": null}, {"date": "2018-09-14", "close": 121179.6352, "volume": null}, {"date": "2018-09-17", "close": 116163.4848, "volume": 2.0}, {"date": "2018-09-18", "close": 116163.4848, "volume": null}, {"date": "2018-09-19", "close": 115991.8796, "volume": null}, {"date": "2018-09-20", "close": 114843.4452, "volume": 1.0}, {"date": "2018-09-21", "close": 116163.4848, "volume": null}, {"date": "2018-09-24", "close": 116163.4848, "volume": null}, {"date": "2018-09-25", "close": 110091.3026, "volume": null}, {"date": "2018-09-26", "close": 113523.4056, "volume": null}, {"date": "2018-09-27", "close": 117483.5244, "volume": null}, {"date": "2018-09-28", "close": 121179.6352, "volume": null}, {"date": "2018-10-01", "close": 122499.6748, "volume": null}, {"date": "2018-10-02", "close": 120123.6036, "volume": null}, {"date": "2018-10-03", "close": 118803.564, "volume": null}, {"date": "2018-10-04", "close": 117219.5164, "volume": null}, {"date": "2018-10-05", "close": 117219.5164, "volume": null}, {"date": "2018-10-08", "close": 118011.5402, "volume": null}, {"date": "2018-10-09", "close": 111939.358, "volume": null}, {"date": "2018-10-10", "close": 117747.5323, "volume": null}, {"date": "2018-10-11", "close": 110883.3264, "volume": null}, {"date": "2018-10-12", "close": 111780.9533, "volume": null}, {"date": "2018-10-15", "close": 112467.3739, "volume": null}, {"date": "2018-10-16", "close": 112203.366, "volume": null}, {"date": "2018-10-17", "close": 111675.3501, "volume": null}, {"date": "2018-10-18", "close": 110896.5268, "volume": null}, {"date": "2018-10-19", "close": 111939.358, "volume": null}, {"date": "2018-10-22", "close": 111939.358, "volume": null}, {"date": "2018-10-23", "close": 116163.4848, "volume": 1.0}, {"date": "2018-10-24", "close": 109827.2947, "volume": null}, {"date": "2018-10-25", "close": 108243.2472, "volume": null}, {"date": "2018-10-26", "close": 106923.2076, "volume": null}, {"date": "2018-10-29", "close": 108243.2472, "volume": null}, {"date": "2018-10-30", "close": 108243.2472, "volume": null}, {"date": "2018-10-31", "close": 109565.9268, "volume": null}, {"date": "2018-11-01", "close": 105603.168, "volume": null}, {"date": "2018-11-02", "close": 105603.168, "volume": null}, {"date": "2018-11-05", "close": 105603.168, "volume": null}, {"date": "2018-11-06", "close": 105867.1759, "volume": null}, {"date": "2018-11-07", "close": 104283.1284, "volume": null}, {"date": "2018-11-08", "close": 104283.1284, "volume": null}, {"date": "2018-11-09", "close": 109563.2868, "volume": null}, {"date": "2018-11-12", "close": 105603.168, "volume": 1.0}, {"date": "2018-11-13", "close": 105603.168, "volume": null}, {"date": "2018-11-14", "close": 105603.168, "volume": null}, {"date": "2018-11-15", "close": 100323.0096, "volume": null}, {"date": "2018-11-16", "close": 100323.0096, "volume": null}, {"date": "2018-11-19", "close": 86066.5819, "volume": null}, {"date": "2018-11-20", "close": 92141.4041, "volume": null}, {"date": "2018-11-21", "close": 87914.6373, "volume": null}, {"date": "2018-11-23", "close": 85802.574, "volume": null}, {"date": "2018-11-26", "close": 91610.7482, "volume": 1.0}, {"date": "2018-11-27", "close": 84482.5344, "volume": 1.0}, {"date": "2018-11-28", "close": 81314.4393, "volume": null}, {"date": "2018-11-29", "close": 84482.5344, "volume": null}, {"date": "2018-11-30", "close": 93986.8195, "volume": null}, {"date": "2018-12-03", "close": 93986.8195, "volume": null}, {"date": "2018-12-04", "close": 99002.97, "volume": null}, {"date": "2018-12-06", "close": 99002.97, "volume": null}, {"date": "2018-12-07", "close": 99794.9937, "volume": null}, {"date": "2018-12-10", "close": 99002.97, "volume": null}, {"date": "2018-12-11", "close": 80522.4156, "volume": null}, {"date": "2018-12-12", "close": 87122.6136, "volume": null}, {"date": "2018-12-13", "close": 84746.5423, "volume": null}, {"date": "2018-12-14", "close": 89762.6928, "volume": null}, {"date": "2018-12-17", "close": 88706.6611, "volume": null}, {"date": "2018-12-18", "close": 89762.6928, "volume": null}, {"date": "2018-12-19", "close": 94250.8274, "volume": null}, {"date": "2018-12-20", "close": 87122.6136, "volume": null}, {"date": "2018-12-21", "close": 83690.5106, "volume": null}, {"date": "2018-12-24", "close": 81842.4552, "volume": null}, {"date": "2018-12-26", "close": 83165.1348, "volume": null}, {"date": "2018-12-27", "close": 81842.4552, "volume": null}, {"date": "2018-12-28", "close": 84218.5264, "volume": null}, {"date": "2018-12-31", "close": 95602.548, "volume": null}, {"date": "2019-01-02", "close": 95602.548, "volume": null}, {"date": "2019-01-03", "close": 87122.6136, "volume": null}, {"date": "2019-01-04", "close": 88442.6532, "volume": null}, {"date": "2019-01-07", "close": 88442.6532, "volume": null}, {"date": "2019-01-08", "close": 88442.6532, "volume": null}, {"date": "2019-01-09", "close": 88442.6532, "volume": null}, {"date": "2019-01-10", "close": 88442.6532, "volume": null}, {"date": "2019-01-11", "close": 89762.6928, "volume": null}, {"date": "2019-01-14", "close": 89762.6928, "volume": null}, {"date": "2019-01-15", "close": 89762.6928, "volume": null}, {"date": "2019-01-16", "close": 89762.6928, "volume": null}, {"date": "2019-01-17", "close": 89762.6928, "volume": null}, {"date": "2019-01-18", "close": 89762.6928, "volume": null}, {"date": "2019-01-22", "close": 90211.5062, "volume": null}, {"date": "2019-01-23", "close": 88442.6532, "volume": 1.0}, {"date": "2019-01-24", "close": 88442.6532, "volume": null}, {"date": "2019-01-25", "close": 90655.0395, "volume": null}, {"date": "2019-01-28", "close": 89762.6928, "volume": null}, {"date": "2019-01-29", "close": 88442.6532, "volume": null}, {"date": "2019-01-30", "close": 88442.6532, "volume": null}, {"date": "2019-01-31", "close": 89762.6928, "volume": null}, {"date": "2019-02-01", "close": 88442.6532, "volume": null}, {"date": "2019-02-04", "close": 88442.6532, "volume": null}, {"date": "2019-02-05", "close": 87122.6136, "volume": null}, {"date": "2019-02-06", "close": 87149.0144, "volume": null}, {"date": "2019-02-07", "close": 91082.7324, "volume": null}, {"date": "2019-02-08", "close": 91082.7324, "volume": null}, {"date": "2019-02-11", "close": 88442.6532, "volume": null}, {"date": "2019-02-12", "close": 88886.1865, "volume": null}, {"date": "2019-02-13", "close": 92402.772, "volume": null}, {"date": "2019-02-14", "close": 89762.6928, "volume": null}, {"date": "2019-02-15", "close": 89762.6928, "volume": null}, {"date": "2019-02-19", "close": 88442.6532, "volume": null}, {"date": "2019-02-20", "close": 84746.5423, "volume": null}, {"date": "2019-02-21", "close": 100059.0016, "volume": 1.0}, {"date": "2019-02-22", "close": 104811.1442, "volume": 1.0}, {"date": "2019-02-25", "close": 109167.2749, "volume": 1.0}, {"date": "2019-02-26", "close": 105603.168, "volume": null}, {"date": "2019-02-27", "close": 104283.1284, "volume": 1.0}, {"date": "2019-02-28", "close": 104811.1442, "volume": null}, {"date": "2019-03-01", "close": 106395.1917, "volume": 2.0}, {"date": "2019-03-04", "close": 102435.0729, "volume": 1.0}, {"date": "2019-03-05", "close": 111939.358, "volume": null}, {"date": "2019-03-06", "close": 106923.2076, "volume": null}, {"date": "2019-03-07", "close": 109563.2868, "volume": 1.0}, {"date": "2019-03-08", "close": 108243.2472, "volume": null}, {"date": "2019-03-11", "close": 106463.8338, "volume": 1.0}, {"date": "2019-03-12", "close": 104283.1284, "volume": null}, {"date": "2019-03-13", "close": 114579.4372, "volume": 1.0}, {"date": "2019-03-14", "close": 105603.168, "volume": null}, {"date": "2019-03-15", "close": 106923.2076, "volume": null}, {"date": "2019-03-18", "close": 107979.2392, "volume": 1.0}, {"date": "2019-03-19", "close": 106923.2076, "volume": null}, {"date": "2019-03-20", "close": 106923.2076, "volume": 4.0}, {"date": "2019-03-21", "close": 104283.1284, "volume": null}, {"date": "2019-03-22", "close": 105603.168, "volume": null}, {"date": "2019-03-25", "close": 104283.1284, "volume": null}, {"date": "2019-03-26", "close": 103493.7447, "volume": 1.0}, {"date": "2019-03-27", "close": 108771.263, "volume": null}, {"date": "2019-03-28", "close": 105339.16, "volume": null}, {"date": "2019-03-29", "close": 106923.2076, "volume": 1.0}, {"date": "2019-04-01", "close": 104520.7355, "volume": null}, {"date": "2019-04-02", "close": 106659.1996, "volume": null}, {"date": "2019-04-03", "close": 105075.1521, "volume": null}, {"date": "2019-04-04", "close": 104151.1244, "volume": null}, {"date": "2019-04-05", "close": 104151.1244, "volume": null}, {"date": "2019-04-08", "close": 104283.1284, "volume": null}, {"date": "2019-04-09", "close": 107395.7817, "volume": 1.0}, {"date": "2019-04-10", "close": 102963.0888, "volume": null}, {"date": "2019-04-11", "close": 99763.3128, "volume": 2.0}, {"date": "2019-04-12", "close": 102963.0888, "volume": null}, {"date": "2019-04-15", "close": 101643.0492, "volume": null}, {"date": "2019-04-16", "close": 102435.0729, "volume": null}, {"date": "2019-04-17", "close": 101115.0333, "volume": 1.0}, {"date": "2019-04-18", "close": 101115.0333, "volume": null}, {"date": "2019-04-22", "close": 101643.0492, "volume": 1.0}, {"date": "2019-04-23", "close": 96362.8908, "volume": 1.0}, {"date": "2019-04-24", "close": 92930.7878, "volume": null}, {"date": "2019-04-25", "close": 87914.6373, "volume": 1.0}, {"date": "2019-04-26", "close": 88442.6532, "volume": null}, {"date": "2019-04-29", "close": 91082.7324, "volume": null}, {"date": "2019-04-30", "close": 90670.88, "volume": null}, {"date": "2019-05-01", "close": 90670.88, "volume": null}, {"date": "2019-05-02", "close": 80760.0227, "volume": null}, {"date": "2019-05-03", "close": 85274.5581, "volume": 1.0}, {"date": "2019-05-06", "close": 84482.5344, "volume": null}, {"date": "2019-05-07", "close": 81425.3227, "volume": null}, {"date": "2019-05-08", "close": 74450.2334, "volume": null}, {"date": "2019-05-09", "close": 82370.471, "volume": null}, {"date": "2019-05-10", "close": 84482.5344, "volume": 1.0}, {"date": "2019-05-13", "close": 84482.5344, "volume": null}, {"date": "2019-05-14", "close": 78410.3522, "volume": null}, {"date": "2019-05-15", "close": 73130.1938, "volume": null}, {"date": "2019-05-16", "close": 85010.5502, "volume": null}, {"date": "2019-05-17", "close": 85010.5502, "volume": null}, {"date": "2019-05-20", "close": 79730.3918, "volume": null}, {"date": "2019-05-21", "close": 118803.564, "volume": null}, {"date": "2019-05-22", "close": 99002.97, "volume": null}, {"date": "2019-05-23", "close": 99002.97, "volume": null}, {"date": "2019-05-24", "close": 100323.0096, "volume": null}, {"date": "2019-05-28", "close": 103726.0716, "volume": null}, {"date": "2019-05-29", "close": 99047.8513, "volume": null}, {"date": "2019-05-30", "close": 100323.0096, "volume": null}, {"date": "2019-05-31", "close": 103227.0967, "volume": null}, {"date": "2019-06-03", "close": 97682.9304, "volume": null}, {"date": "2019-06-04", "close": 87914.6373, "volume": null}, {"date": "2019-06-05", "close": 82634.4789, "volume": 3.0}, {"date": "2019-06-06", "close": 92402.772, "volume": null}, {"date": "2019-06-07", "close": 97682.9304, "volume": null}, {"date": "2019-06-10", "close": 102046.9813, "volume": null}, {"date": "2019-06-11", "close": 101115.0333, "volume": null}, {"date": "2019-06-12", "close": 99794.9937, "volume": null}, {"date": "2019-06-13", "close": 100323.0096, "volume": null}, {"date": "2019-06-14", "close": 100323.0096, "volume": null}, {"date": "2019-06-17", "close": 104283.1284, "volume": null}, {"date": "2019-06-18", "close": 100557.9766, "volume": null}, {"date": "2019-06-19", "close": 97682.9304, "volume": null}, {"date": "2019-06-20", "close": 95306.8591, "volume": 1.0}, {"date": "2019-06-21", "close": 93194.7957, "volume": 1.0}, {"date": "2019-06-24", "close": 89762.6928, "volume": 1.0}, {"date": "2019-06-25", "close": 80786.4235, "volume": 1.0}, {"date": "2019-06-26", "close": 80522.4156, "volume": 1.0}, {"date": "2019-06-27", "close": 80522.4156, "volume": null}, {"date": "2019-06-28", "close": 76562.2968, "volume": null}, {"date": "2019-07-01", "close": 77618.3284, "volume": null}, {"date": "2019-07-02", "close": 74450.2334, "volume": null}, {"date": "2019-07-03", "close": 73922.2176, "volume": null}, {"date": "2019-07-05", "close": 73922.2176, "volume": null}, {"date": "2019-07-08", "close": 82370.471, "volume": null}, {"date": "2019-07-09", "close": 82370.471, "volume": null}, {"date": "2019-07-10", "close": 78410.3522, "volume": null}, {"date": "2019-07-11", "close": 84482.5344, "volume": null}, {"date": "2019-07-12", "close": 85274.5581, "volume": null}, {"date": "2019-07-15", "close": 89253.1575, "volume": null}, {"date": "2019-07-16", "close": 79730.3918, "volume": null}, {"date": "2019-07-17", "close": 79730.3918, "volume": null}, {"date": "2019-07-18", "close": 79466.3839, "volume": null}, {"date": "2019-07-19", "close": 77882.3364, "volume": null}, {"date": "2019-07-22", "close": 79202.376, "volume": null}, {"date": "2019-07-23", "close": 84215.8864, "volume": null}, {"date": "2019-07-24", "close": 81578.4472, "volume": null}, {"date": "2019-07-25", "close": 81578.4472, "volume": null}, {"date": "2019-07-26", "close": 81578.4472, "volume": null}, {"date": "2019-07-29", "close": 81578.4472, "volume": null}, {"date": "2019-07-30", "close": 81578.4472, "volume": null}, {"date": "2019-07-31", "close": 79994.3997, "volume": null}, {"date": "2019-08-01", "close": 75611.8683, "volume": null}, {"date": "2019-08-02", "close": 73922.2176, "volume": null}, {"date": "2019-08-05", "close": 73922.2176, "volume": null}, {"date": "2019-08-06", "close": 75242.2572, "volume": null}, {"date": "2019-08-07", "close": 79994.3997, "volume": null}, {"date": "2019-08-08", "close": 79994.3997, "volume": null}, {"date": "2019-08-09", "close": 80522.4156, "volume": null}, {"date": "2019-08-12", "close": 80522.4156, "volume": null}, {"date": "2019-08-13", "close": 70754.1225, "volume": 6.0}, {"date": "2019-08-14", "close": 73394.2017, "volume": null}, {"date": "2019-08-15", "close": 69962.0988, "volume": null}, {"date": "2019-08-16", "close": 71282.1384, "volume": null}, {"date": "2019-08-19", "close": 71282.1384, "volume": null}, {"date": "2019-08-20", "close": 72084.7224, "volume": null}, {"date": "2019-08-21", "close": 73790.2136, "volume": null}, {"date": "2019-08-22", "close": 71284.7785, "volume": null}, {"date": "2019-08-23", "close": 76562.2968, "volume": null}, {"date": "2019-08-26", "close": 77354.3205, "volume": null}, {"date": "2019-08-27", "close": 75242.2572, "volume": 1.0}, {"date": "2019-08-28", "close": 72602.178, "volume": 1.0}, {"date": "2019-08-29", "close": 66265.9879, "volume": 5.0}, {"date": "2019-08-30", "close": 64945.9483, "volume": 2.0}, {"date": "2019-09-03", "close": 59137.7741, "volume": 2.0}, {"date": "2019-09-04", "close": 61777.8533, "volume": 3.0}, {"date": "2019-09-05", "close": 57817.7345, "volume": 2.0}, {"date": "2019-09-06", "close": 59401.782, "volume": 1.0}, {"date": "2019-09-09", "close": 63625.9087, "volume": 1.0}, {"date": "2019-09-10", "close": 59401.782, "volume": 1.0}, {"date": "2019-09-11", "close": 60193.8057, "volume": null}, {"date": "2019-09-12", "close": 60193.8057, "volume": null}, {"date": "2019-09-13", "close": 63889.9166, "volume": null}, {"date": "2019-09-16", "close": 56233.6869, "volume": null}, {"date": "2019-09-17", "close": 59401.782, "volume": 1.0}, {"date": "2019-09-18", "close": 64945.9483, "volume": 1.0}, {"date": "2019-09-19", "close": 64945.9483, "volume": 1.0}, {"date": "2019-09-20", "close": 68642.0592, "volume": 1.0}, {"date": "2019-09-23", "close": 73658.2097, "volume": null}, {"date": "2019-09-24", "close": 71282.1384, "volume": null}, {"date": "2019-09-25", "close": 75242.2572, "volume": null}, {"date": "2019-09-26", "close": 75242.2572, "volume": null}, {"date": "2019-09-27", "close": 64945.9483, "volume": null}, {"date": "2019-09-30", "close": 66001.98, "volume": null}, {"date": "2019-10-01", "close": 66001.98, "volume": null}, {"date": "2019-10-02", "close": 73922.2176, "volume": null}, {"date": "2019-10-03", "close": 79202.376, "volume": 1.0}, {"date": "2019-10-04", "close": 74978.2492, "volume": null}, {"date": "2019-10-07", "close": 77618.3284, "volume": null}, {"date": "2019-10-08", "close": 77618.3284, "volume": null}, {"date": "2019-10-09", "close": 78938.368, "volume": null}, {"date": "2019-10-10", "close": 78938.368, "volume": null}, {"date": "2019-10-11", "close": 78938.368, "volume": null}, {"date": "2019-10-14", "close": 78938.368, "volume": null}, {"date": "2019-10-15", "close": 78938.368, "volume": null}, {"date": "2019-10-16", "close": 76562.2968, "volume": 1.0}, {"date": "2019-10-17", "close": 76562.2968, "volume": null}, {"date": "2019-10-18", "close": 77354.3205, "volume": null}, {"date": "2019-10-21", "close": 77882.3364, "volume": 1.0}, {"date": "2019-10-22", "close": 77618.3284, "volume": null}, {"date": "2019-10-23", "close": 77618.3284, "volume": null}, {"date": "2019-10-24", "close": 74450.2334, "volume": null}, {"date": "2019-10-25", "close": 77887.6165, "volume": null}, {"date": "2019-10-28", "close": 78410.3522, "volume": null}, {"date": "2019-10-29", "close": 78410.3522, "volume": null}, {"date": "2019-10-30", "close": 78410.3522, "volume": null}, {"date": "2019-10-31", "close": 75189.4556, "volume": null}, {"date": "2019-11-01", "close": 73658.2097, "volume": null}, {"date": "2019-11-04", "close": 74450.2334, "volume": null}, {"date": "2019-11-05", "close": 74450.2334, "volume": null}, {"date": "2019-11-06", "close": 76166.2849, "volume": null}, {"date": "2019-11-07", "close": 78146.3443, "volume": null}, {"date": "2019-11-08", "close": 78407.7121, "volume": null}, {"date": "2019-11-11", "close": 81314.4393, "volume": null}, {"date": "2019-11-12", "close": 76562.2968, "volume": 1.0}, {"date": "2019-11-13", "close": 77636.809, "volume": null}, {"date": "2019-11-14", "close": 75374.2611, "volume": null}, {"date": "2019-11-15", "close": 78410.3522, "volume": null}, {"date": "2019-11-18", "close": 77882.3364, "volume": 2.0}, {"date": "2019-11-19", "close": 76562.2968, "volume": 1.0}, {"date": "2019-11-20", "close": 74186.2255, "volume": null}, {"date": "2019-11-21", "close": 75770.273, "volume": null}, {"date": "2019-11-22", "close": 74450.2334, "volume": null}, {"date": "2019-11-25", "close": 75638.269, "volume": null}, {"date": "2019-11-26", "close": 75242.2572, "volume": null}, {"date": "2019-11-27", "close": 75242.2572, "volume": null}, {"date": "2019-11-29", "close": 75242.2572, "volume": null}, {"date": "2019-12-02", "close": 77882.3364, "volume": null}, {"date": "2019-12-03", "close": 75638.269, "volume": null}, {"date": "2019-12-04", "close": 74714.2413, "volume": null}, {"date": "2019-12-05", "close": 75506.2651, "volume": null}, {"date": "2019-12-06", "close": 74186.2255, "volume": null}, {"date": "2019-12-09", "close": 77090.3126, "volume": null}, {"date": "2019-12-10", "close": 79199.7359, "volume": null}, {"date": "2019-12-11", "close": 76562.2968, "volume": null}, {"date": "2019-12-12", "close": 76562.2968, "volume": null}, {"date": "2019-12-13", "close": 76562.2968, "volume": null}, {"date": "2019-12-16", "close": 74186.2255, "volume": null}, {"date": "2019-12-17", "close": 75242.2572, "volume": null}, {"date": "2019-12-18", "close": 75506.2651, "volume": null}, {"date": "2019-12-19", "close": 75242.2572, "volume": null}, {"date": "2019-12-20", "close": 68114.0433, "volume": null}, {"date": "2019-12-23", "close": 75242.2572, "volume": null}, {"date": "2019-12-24", "close": 76298.2888, "volume": null}, {"date": "2019-12-26", "close": 76298.2888, "volume": null}, {"date": "2019-12-27", "close": 75242.2572, "volume": null}, {"date": "2019-12-30", "close": 75242.2572, "volume": null}, {"date": "2019-12-31", "close": 75242.2572, "volume": null}, {"date": "2020-01-02", "close": 75242.2572, "volume": null}, {"date": "2020-01-03", "close": 71282.1384, "volume": null}, {"date": "2020-01-06", "close": 71282.1384, "volume": null}, {"date": "2020-01-07", "close": 73579.0073, "volume": null}, {"date": "2020-01-08", "close": 73579.0073, "volume": null}, {"date": "2020-01-09", "close": 73579.0073, "volume": null}, {"date": "2020-01-10", "close": 73579.0073, "volume": null}, {"date": "2020-01-13", "close": 73579.0073, "volume": null}, {"date": "2020-01-14", "close": 73579.0073, "volume": null}, {"date": "2020-01-15", "close": 76562.2968, "volume": null}, {"date": "2020-01-16", "close": 76562.2968, "volume": null}, {"date": "2020-01-17", "close": 73053.6315, "volume": 1.0}, {"date": "2020-01-21", "close": 73053.6315, "volume": null}, {"date": "2020-01-22", "close": 76562.2968, "volume": null}, {"date": "2020-01-23", "close": 75506.2651, "volume": null}, {"date": "2020-01-24", "close": 75770.273, "volume": null}, {"date": "2020-01-27", "close": 76562.2968, "volume": null}, {"date": "2020-01-28", "close": 73132.8339, "volume": null}, {"date": "2020-01-29", "close": 73922.2176, "volume": null}, {"date": "2020-01-30", "close": 73922.2176, "volume": null}, {"date": "2020-01-31", "close": 72699.8609, "volume": null}, {"date": "2020-02-03", "close": 76298.2888, "volume": null}, {"date": "2020-02-04", "close": 74714.2413, "volume": null}, {"date": "2020-02-05", "close": 73922.2176, "volume": null}, {"date": "2020-02-06", "close": 75242.2572, "volume": null}, {"date": "2020-02-07", "close": 73922.2176, "volume": null}, {"date": "2020-02-10", "close": 72866.1859, "volume": null}, {"date": "2020-02-11", "close": 73922.2176, "volume": null}, {"date": "2020-02-12", "close": 73922.2176, "volume": null}, {"date": "2020-02-13", "close": 73922.2176, "volume": null}, {"date": "2020-02-14", "close": 67586.0275, "volume": null}, {"date": "2020-02-18", "close": 73325.5597, "volume": null}, {"date": "2020-02-19", "close": 73922.2176, "volume": null}, {"date": "2020-02-20", "close": 75242.2572, "volume": null}, {"date": "2020-02-21", "close": 73922.2176, "volume": null}, {"date": "2020-02-24", "close": 73922.2176, "volume": null}, {"date": "2020-02-25", "close": 73922.2176, "volume": null}, {"date": "2020-02-26", "close": 73922.2176, "volume": null}, {"date": "2020-02-27", "close": 73922.2176, "volume": null}, {"date": "2020-02-28", "close": 73394.2017, "volume": null}, {"date": "2020-03-02", "close": 72074.1621, "volume": null}, {"date": "2020-03-03", "close": 72074.1621, "volume": null}, {"date": "2020-03-04", "close": 72074.1621, "volume": null}, {"date": "2020-03-05", "close": 72074.1621, "volume": null}, {"date": "2020-03-06", "close": 72074.1621, "volume": null}, {"date": "2020-03-09", "close": 72074.1621, "volume": null}, {"date": "2020-03-10", "close": 72602.178, "volume": null}, {"date": "2020-03-11", "close": 72602.178, "volume": null}, {"date": "2020-03-12", "close": 59401.782, "volume": null}, {"date": "2020-03-13", "close": 63361.9008, "volume": null}, {"date": "2020-03-16", "close": 63361.9008, "volume": null}, {"date": "2020-03-17", "close": 59401.782, "volume": null}, {"date": "2020-03-18", "close": 57368.921, "volume": null}, {"date": "2020-03-19", "close": 59137.7741, "volume": null}, {"date": "2020-03-20", "close": 66001.98, "volume": null}, {"date": "2020-03-23", "close": 65737.9721, "volume": null}, {"date": "2020-03-24", "close": 65473.9641, "volume": null}, {"date": "2020-03-25", "close": 65473.9641, "volume": null}, {"date": "2020-03-26", "close": 64681.9404, "volume": null}, {"date": "2020-03-27", "close": 63097.8929, "volume": 10.0}, {"date": "2020-03-30", "close": 51481.5444, "volume": 1.0}, {"date": "2020-03-31", "close": 56761.7028, "volume": 1.0}, {"date": "2020-04-01", "close": 61777.8533, "volume": 2.0}, {"date": "2020-04-02", "close": 62569.877, "volume": 1.0}, {"date": "2020-04-03", "close": 61249.8374, "volume": null}, {"date": "2020-04-06", "close": 59137.7741, "volume": null}, {"date": "2020-04-07", "close": 59137.7741, "volume": null}, {"date": "2020-04-08", "close": 62041.8612, "volume": null}, {"date": "2020-04-09", "close": 54763.1628, "volume": null}, {"date": "2020-04-13", "close": 55441.6632, "volume": null}, {"date": "2020-04-14", "close": 56497.6949, "volume": null}, {"date": "2020-04-15", "close": 56497.6949, "volume": null}, {"date": "2020-04-16", "close": 52009.5602, "volume": null}, {"date": "2020-04-17", "close": 54121.6236, "volume": null}, {"date": "2020-04-20", "close": 50689.5206, "volume": null}, {"date": "2020-04-21", "close": 51481.5444, "volume": null}, {"date": "2020-04-22", "close": 46465.3939, "volume": 1.0}, {"date": "2020-04-23", "close": 50090.2226, "volume": null}, {"date": "2020-04-24", "close": 52801.584, "volume": null}, {"date": "2020-04-27", "close": 52273.5681, "volume": null}, {"date": "2020-04-28", "close": 49105.4731, "volume": null}, {"date": "2020-04-29", "close": 50161.5048, "volume": 1.0}, {"date": "2020-04-30", "close": 54731.4819, "volume": null}, {"date": "2020-05-01", "close": 52537.5761, "volume": null}, {"date": "2020-05-04", "close": 53065.5919, "volume": null}, {"date": "2020-05-05", "close": 52801.584, "volume": null}, {"date": "2020-05-06", "close": 53329.5998, "volume": null}, {"date": "2020-05-07", "close": 55177.6553, "volume": null}, {"date": "2020-05-08", "close": 54385.6315, "volume": null}, {"date": "2020-05-11", "close": 53593.6077, "volume": null}, {"date": "2020-05-12", "close": 49105.4731, "volume": null}, {"date": "2020-05-13", "close": 51217.5365, "volume": null}, {"date": "2020-05-14", "close": 53329.5998, "volume": null}, {"date": "2020-05-15", "close": 53329.5998, "volume": null}, {"date": "2020-05-18", "close": 52801.584, "volume": 3.0}, {"date": "2020-05-19", "close": 51217.5365, "volume": null}, {"date": "2020-05-20", "close": 54121.6236, "volume": null}, {"date": "2020-05-21", "close": 52801.584, "volume": null}, {"date": "2020-05-22", "close": 54649.6394, "volume": null}, {"date": "2020-05-26", "close": 54121.6236, "volume": null}, {"date": "2020-05-27", "close": 54649.6394, "volume": null}, {"date": "2020-05-28", "close": 52801.584, "volume": null}, {"date": "2020-05-29", "close": 59929.7978, "volume": null}, {"date": "2020-06-01", "close": 62569.877, "volume": null}, {"date": "2020-06-02", "close": 62569.877, "volume": null}, {"date": "2020-06-03", "close": 62569.877, "volume": null}, {"date": "2020-06-04", "close": 58873.7661, "volume": null}, {"date": "2020-06-05", "close": 58873.7661, "volume": null}, {"date": "2020-06-08", "close": 59533.7859, "volume": null}, {"date": "2020-06-09", "close": 58084.3825, "volume": null}, {"date": "2020-06-10", "close": 61590.4076, "volume": null}, {"date": "2020-06-11", "close": 63095.2528, "volume": null}, {"date": "2020-06-12", "close": 63361.9008, "volume": null}, {"date": "2020-06-15", "close": 59401.782, "volume": null}, {"date": "2020-06-16", "close": 64953.8685, "volume": null}, {"date": "2020-06-17", "close": 59523.2256, "volume": null}, {"date": "2020-06-18", "close": 54385.6315, "volume": null}, {"date": "2020-06-19", "close": 58345.7503, "volume": null}, {"date": "2020-06-22", "close": 58345.7503, "volume": null}, {"date": "2020-06-23", "close": 58345.7503, "volume": null}, {"date": "2020-06-24", "close": 58345.7503, "volume": null}, {"date": "2020-06-25", "close": 64153.9245, "volume": null}, {"date": "2020-06-26", "close": 61249.8374, "volume": null}, {"date": "2020-06-29", "close": 57949.7384, "volume": null}, {"date": "2020-06-30", "close": 59401.782, "volume": null}, {"date": "2020-07-01", "close": 59137.7741, "volume": null}, {"date": "2020-07-02", "close": 54916.2874, "volume": 1.0}, {"date": "2020-07-06", "close": 54649.6394, "volume": null}, {"date": "2020-07-07", "close": 58345.7503, "volume": 249.0}, {"date": "2020-07-08", "close": 52273.5681, "volume": 10.0}, {"date": "2020-07-09", "close": 50161.5048, "volume": 7.0}, {"date": "2020-07-10", "close": 47257.4177, "volume": 2.0}, {"date": "2020-07-13", "close": 42241.2672, "volume": 3.0}, {"date": "2020-07-14", "close": 41713.2513, "volume": 6.0}, {"date": "2020-07-15", "close": 42502.635, "volume": 2.0}, {"date": "2020-07-16", "close": 43297.2989, "volume": 1.0}, {"date": "2020-07-17", "close": 47521.4256, "volume": 6.0}, {"date": "2020-07-20", "close": 47257.4177, "volume": 2.0}, {"date": "2020-07-21", "close": 43033.2909, "volume": 3.0}, {"date": "2020-07-22", "close": 41185.2355, "volume": 2.0}, {"date": "2020-07-23", "close": 41707.9712, "volume": 1.0}, {"date": "2020-07-24", "close": 40921.2276, "volume": 1.0}, {"date": "2020-07-27", "close": 41388.5216, "volume": 1.0}, {"date": "2020-07-28", "close": 40921.2276, "volume": 1.0}, {"date": "2020-07-29", "close": 39865.1959, "volume": 1.0}, {"date": "2020-07-30", "close": 40129.2038, "volume": 1.0}, {"date": "2020-07-31", "close": 38545.1563, "volume": 1.0}, {"date": "2020-08-03", "close": 40393.2117, "volume": 3.0}, {"date": "2020-08-04", "close": 40657.2197, "volume": 3.0}, {"date": "2020-08-05", "close": 39865.1959, "volume": 5.0}, {"date": "2020-08-06", "close": 39601.188, "volume": 1.0}, {"date": "2020-08-07", "close": 39601.188, "volume": 1.0}, {"date": "2020-08-10", "close": 40393.2117, "volume": 1.0}, {"date": "2020-08-11", "close": 38809.1642, "volume": 1.0}, {"date": "2020-08-12", "close": 39073.1721, "volume": 1.0}, {"date": "2020-08-13", "close": 33793.0137, "volume": 3.0}, {"date": "2020-08-14", "close": 33529.0058, "volume": 2.0}, {"date": "2020-08-17", "close": 33529.0058, "volume": 4.0}, {"date": "2020-08-18", "close": 32208.9662, "volume": 4.0}, {"date": "2020-08-19", "close": 28776.8633, "volume": 5.0}, {"date": "2020-08-20", "close": 27456.8237, "volume": 4.0}, {"date": "2020-08-21", "close": 25648.3694, "volume": 8.0}, {"date": "2020-08-24", "close": 22950.8949, "volume": 4.0}, {"date": "2020-08-25", "close": 18480.5544, "volume": 89.0}, {"date": "2020-08-26", "close": 19391.3817, "volume": 23.0}, {"date": "2020-08-27", "close": 18615.1984, "volume": 18.0}, {"date": "2020-08-28", "close": 18477.9143, "volume": 17.0}, {"date": "2020-08-31", "close": 17939.3382, "volume": 9.0}, {"date": "2020-09-01", "close": 16949.3085, "volume": 14.0}, {"date": "2020-09-02", "close": 16653.6196, "volume": 9.0}, {"date": "2020-09-03", "close": 16368.491, "volume": 8.0}, {"date": "2020-09-04", "close": 15837.8351, "volume": 15.0}, {"date": "2020-09-08", "close": 16109.7633, "volume": 12.0}, {"date": "2020-09-09", "close": 17049.6315, "volume": 12.0}, {"date": "2020-09-10", "close": 16236.4871, "volume": 5.0}, {"date": "2020-09-11", "close": 15840.4752, "volume": 4.0}, {"date": "2020-09-14", "close": 16421.2926, "volume": 4.0}, {"date": "2020-09-15", "close": 16130.8839, "volume": 5.0}, {"date": "2020-09-16", "close": 15708.4712, "volume": 3.0}, {"date": "2020-09-17", "close": 15787.6736, "volume": 3.0}, {"date": "2020-09-18", "close": 15843.1153, "volume": 15.0}, {"date": "2020-09-21", "close": 15571.1871, "volume": 3.0}, {"date": "2020-09-22", "close": 31680.9504, "volume": 8334.0}, {"date": "2020-09-23", "close": 27720.8316, "volume": 384.0}, {"date": "2020-09-24", "close": 22736.3621, "volume": 80.0}, {"date": "2020-09-25", "close": 20526.6158, "volume": 77.0}, {"date": "2020-09-28", "close": 20038.2011, "volume": 74.0}, {"date": "2020-09-29", "close": 19483.7845, "volume": 151.0}, {"date": "2020-09-30", "close": 18488.4746, "volume": 34.0}, {"date": "2020-10-01", "close": 19008.5702, "volume": 14.0}, {"date": "2020-10-02", "close": 18932.0079, "volume": 15.0}, {"date": "2020-10-05", "close": 18216.5465, "volume": 15.0}, {"date": "2020-10-06", "close": 18084.5425, "volume": 18.0}, {"date": "2020-10-07", "close": 19335.9401, "volume": 23.0}, {"date": "2020-10-08", "close": 18496.3949, "volume": 25.0}, {"date": "2020-10-09", "close": 18876.5663, "volume": 26.0}, {"date": "2020-10-12", "close": 19008.5702, "volume": 10.0}, {"date": "2020-10-13", "close": 18538.6361, "volume": 21.0}, {"date": "2020-10-14", "close": 18704.9611, "volume": 8.0}, {"date": "2020-10-15", "close": 18382.8715, "volume": 7.0}, {"date": "2020-10-16", "close": 17609.3283, "volume": 16.0}, {"date": "2020-10-19", "close": 20777.4233, "volume": 171.0}, {"date": "2020-10-20", "close": 19504.9051, "volume": 48.0}, {"date": "2020-10-21", "close": 17553.8866, "volume": 27.0}, {"date": "2020-10-22", "close": 17955.1786, "volume": 17.0}, {"date": "2020-10-23", "close": 18224.4667, "volume": 199.0}, {"date": "2020-10-26", "close": 17934.058, "volume": 19.0}, {"date": "2020-10-27", "close": 16817.3045, "volume": 17.0}, {"date": "2020-10-28", "close": 16117.6835, "volume": 16.0}, {"date": "2020-10-29", "close": 15528.9458, "volume": 15.0}, {"date": "2020-10-30", "close": 15312.4594, "volume": 9.0}, {"date": "2020-11-02", "close": 14760.6828, "volume": 13.0}, {"date": "2020-11-03", "close": 14831.9649, "volume": 12.0}, {"date": "2020-11-04", "close": 14784.4435, "volume": 9.0}, {"date": "2020-11-05", "close": 15043.1713, "volume": 9.0}, {"date": "2020-11-06", "close": 15101.517, "volume": 5.0}, {"date": "2020-11-09", "close": 15946.0784, "volume": 17.0}, {"date": "2020-11-10", "close": 15312.4594, "volume": 11.0}, {"date": "2020-11-11", "close": 15518.3855, "volume": 3.0}, {"date": "2020-11-12", "close": 15616.0685, "volume": 12.0}, {"date": "2020-11-13", "close": 15161.9748, "volume": 8.0}, {"date": "2020-11-16", "close": 14750.1225, "volume": 7.0}, {"date": "2020-11-17", "close": 14773.8832, "volume": 24.0}, {"date": "2020-11-18", "close": 15048.4514, "volume": 15.0}, {"date": "2020-11-19", "close": 14969.2491, "volume": 8.0}, {"date": "2020-11-20", "close": 15972.4792, "volume": 22.0}, {"date": "2020-11-23", "close": 15894.8608, "volume": 16.0}, {"date": "2020-11-24", "close": 15840.4752, "volume": 14.0}, {"date": "2020-11-25", "close": 16632.499, "volume": 19.0}, {"date": "2020-11-27", "close": 20064.6019, "volume": 163.0}, {"date": "2020-11-30", "close": 19800.594, "volume": 137.0}, {"date": "2020-12-01", "close": 18715.5214, "volume": 55.0}, {"date": "2020-12-02", "close": 29040.8712, "volume": 6729.0}, {"date": "2020-12-03", "close": 29832.8949, "volume": 346.0}, {"date": "2020-12-04", "close": 28776.8633, "volume": 100.0}, {"date": "2020-12-07", "close": 26400.792, "volume": 72.0}, {"date": "2020-12-08", "close": 28776.8633, "volume": 105.0}, {"date": "2020-12-09", "close": 27456.8237, "volume": 52.0}, {"date": "2020-12-10", "close": 27324.8197, "volume": 56.0}, {"date": "2020-12-11", "close": 29040.8712, "volume": 105.0}, {"date": "2020-12-14", "close": 27720.8316, "volume": 28.0}, {"date": "2020-12-15", "close": 26400.792, "volume": 44.0}, {"date": "2020-12-16", "close": 21915.2974, "volume": 235.0}, {"date": "2020-12-17", "close": 22807.6442, "volume": 46.0}, {"date": "2020-12-18", "close": 21593.2078, "volume": 28.0}, {"date": "2020-12-21", "close": 22440.6732, "volume": 30.0}, {"date": "2020-12-22", "close": 22306.0292, "volume": 15.0}, {"date": "2020-12-23", "close": 22440.6732, "volume": 31.0}, {"date": "2020-12-24", "close": 21490.2447, "volume": 15.0}, {"date": "2020-12-28", "close": 22002.42, "volume": 27.0}, {"date": "2020-12-29", "close": 22200.426, "volume": 16.0}, {"date": "2020-12-30", "close": 20983.3495, "volume": 56.0}, {"date": "2020-12-31", "close": 20172.8452, "volume": 20.0}, {"date": "2021-01-04", "close": 21912.6574, "volume": 80.0}, {"date": "2021-01-05", "close": 23222.1366, "volume": 96.0}, {"date": "2021-01-06", "close": 22440.6732, "volume": 64.0}, {"date": "2021-01-07", "close": 23496.7049, "volume": 44.0}, {"date": "2021-01-08", "close": 23230.0569, "volume": 20.0}, {"date": "2021-01-11", "close": 27720.8316, "volume": 217.0}, {"date": "2021-01-12", "close": 27720.8316, "volume": 119.0}, {"date": "2021-01-13", "close": 28776.8633, "volume": 149.0}, {"date": "2021-01-14", "close": 27456.8237, "volume": 72.0}, {"date": "2021-01-15", "close": 26347.9904, "volume": 149.0}, {"date": "2021-01-19", "close": 26928.8078, "volume": 52.0}, {"date": "2021-01-20", "close": 27456.8237, "volume": 58.0}, {"date": "2021-01-21", "close": 35905.0771, "volume": 1171.0}, {"date": "2021-01-22", "close": 36433.0929, "volume": 2053.0}, {"date": "2021-01-25", "close": 38017.1405, "volume": 362.0}, {"date": "2021-01-26", "close": 37753.1325, "volume": 139.0}, {"date": "2021-01-27", "close": 31152.9345, "volume": 160.0}, {"date": "2021-01-28", "close": 30624.9187, "volume": 91.0}, {"date": "2021-01-29", "close": 29568.887, "volume": 78.0}, {"date": "2021-02-01", "close": 30624.9187, "volume": 56.0}, {"date": "2021-02-02", "close": 33793.0137, "volume": 154.0}, {"date": "2021-02-03", "close": 36169.085, "volume": 264.0}, {"date": "2021-02-04", "close": 35377.0613, "volume": 107.0}, {"date": "2021-02-05", "close": 34849.0454, "volume": 153.0}, {"date": "2021-02-08", "close": 38017.1405, "volume": 119.0}, {"date": "2021-02-09", "close": 39865.1959, "volume": 213.0}, {"date": "2021-02-10", "close": 38809.1642, "volume": 236.0}, {"date": "2021-02-11", "close": 39073.1721, "volume": 207.0}, {"date": "2021-02-12", "close": 38809.1642, "volume": 102.0}, {"date": "2021-02-16", "close": 38281.1484, "volume": 65.0}, {"date": "2021-02-17", "close": 36433.0929, "volume": 62.0}, {"date": "2021-02-18", "close": 35113.0533, "volume": 58.0}, {"date": "2021-02-19", "close": 36433.0929, "volume": 35.0}, {"date": "2021-02-22", "close": 35641.0692, "volume": 53.0}, {"date": "2021-02-23", "close": 31152.9345, "volume": 70.0}, {"date": "2021-02-24", "close": 32208.9662, "volume": 38.0}, {"date": "2021-02-25", "close": 31152.9345, "volume": 69.0}, {"date": "2021-02-26", "close": 28776.8633, "volume": 125.0}, {"date": "2021-03-01", "close": 30096.9029, "volume": 40.0}, {"date": "2021-03-02", "close": 31152.9345, "volume": 43.0}, {"date": "2021-03-03", "close": 29568.887, "volume": 63.0}, {"date": "2021-03-04", "close": 25268.198, "volume": 74.0}, {"date": "2021-03-05", "close": 26928.8078, "volume": 61.0}, {"date": "2021-03-08", "close": 25724.9317, "volume": 21.0}, {"date": "2021-03-09", "close": 29304.8791, "volume": 77.0}, {"date": "2021-03-10", "close": 29304.8791, "volume": 63.0}, {"date": "2021-03-11", "close": 30096.9029, "volume": 63.0}, {"date": "2021-03-12", "close": 29832.8949, "volume": 35.0}, {"date": "2021-03-15", "close": 31152.9345, "volume": 35.0}, {"date": "2021-03-16", "close": 29832.8949, "volume": 35.0}, {"date": "2021-03-17", "close": 31680.9504, "volume": 47.0}, {"date": "2021-03-18", "close": 30360.9108, "volume": 39.0}, {"date": "2021-03-19", "close": 29304.8791, "volume": 30.0}, {"date": "2021-03-22", "close": 29568.887, "volume": 17.0}, {"date": "2021-03-23", "close": 28248.8474, "volume": 44.0}, {"date": "2021-03-24", "close": 27720.8316, "volume": 34.0}, {"date": "2021-03-25", "close": 26664.7999, "volume": 29.0}, {"date": "2021-03-26", "close": 26400.792, "volume": 13.0}, {"date": "2021-03-29", "close": 26928.8078, "volume": 18.0}, {"date": "2021-03-30", "close": 26400.792, "volume": 13.0}, {"date": "2021-03-31", "close": 26928.8078, "volume": 9.0}, {"date": "2021-04-01", "close": 26928.8078, "volume": 13.0}, {"date": "2021-04-05", "close": 30096.9029, "volume": 1617.0}, {"date": "2021-04-06", "close": 30360.9108, "volume": 228.0}, {"date": "2021-04-07", "close": 29304.8791, "volume": 59.0}, {"date": "2021-04-08", "close": 27192.8157, "volume": 52.0}, {"date": "2021-04-09", "close": 26400.792, "volume": 19.0}, {"date": "2021-04-12", "close": 24486.7346, "volume": 34.0}, {"date": "2021-04-13", "close": 23657.7497, "volume": 20.0}, {"date": "2021-04-14", "close": 25080.7524, "volume": 24.0}, {"date": "2021-04-15", "close": 22443.3133, "volume": 26.0}, {"date": "2021-04-16", "close": 22440.6732, "volume": 18.0}, {"date": "2021-04-19", "close": 22440.6732, "volume": 25.0}, {"date": "2021-04-20", "close": 22651.8795, "volume": 13.0}, {"date": "2021-04-21", "close": 22712.6013, "volume": 11.0}, {"date": "2021-04-22", "close": 24433.933, "volume": 27.0}, {"date": "2021-04-23", "close": 25550.6865, "volume": 19.0}, {"date": "2021-04-26", "close": 29304.8791, "volume": 437.0}, {"date": "2021-04-27", "close": 29040.8712, "volume": 51.0}, {"date": "2021-04-28", "close": 27984.8395, "volume": 31.0}, {"date": "2021-04-29", "close": 26664.7999, "volume": 12.0}, {"date": "2021-04-30", "close": 27984.8395, "volume": 40.0}, {"date": "2021-05-03", "close": 28776.8633, "volume": 23.0}, {"date": "2021-05-04", "close": 26664.7999, "volume": 21.0}, {"date": "2021-05-05", "close": 25735.492, "volume": 22.0}, {"date": "2021-05-06", "close": 24687.3806, "volume": 19.0}, {"date": "2021-05-07", "close": 25080.7524, "volume": 6.0}, {"date": "2021-05-10", "close": 23232.697, "volume": 14.0}, {"date": "2021-05-11", "close": 23483.5045, "volume": 12.0}, {"date": "2021-05-12", "close": 22110.6633, "volume": 7.0}, {"date": "2021-05-13", "close": 20856.6257, "volume": 10.0}, {"date": "2021-05-14", "close": 21989.2196, "volume": 4.0}, {"date": "2021-05-17", "close": 21920.5776, "volume": 3.0}, {"date": "2021-05-18", "close": 21939.0581, "volume": 8.0}, {"date": "2021-05-19", "close": 22944.9019, "volume": 5.0}, {"date": "2021-05-20", "close": 22401.072, "volume": 5.0}, {"date": "2021-05-21", "close": 22440.6732, "volume": 4.0}, {"date": "2021-05-24", "close": 21714.6514, "volume": 4.0}, {"date": "2021-05-25", "close": 21384.6415, "volume": 6.0}, {"date": "2021-05-26", "close": 22176.6653, "volume": 14.0}, {"date": "2021-05-27", "close": 22176.6653, "volume": 5.0}, {"date": "2021-05-28", "close": 21954.8986, "volume": 8.0}, {"date": "2021-06-01", "close": 21991.8597, "volume": 12.0}, {"date": "2021-06-02", "close": 22717.8815, "volume": 9.0}, {"date": "2021-06-03", "close": 26268.788, "volume": 73.0}, {"date": "2021-06-04", "close": 23713.1914, "volume": 27.0}, {"date": "2021-06-07", "close": 23729.0318, "volume": 8.0}, {"date": "2021-06-08", "close": 23655.1096, "volume": 14.0}, {"date": "2021-06-09", "close": 24763.9429, "volume": 12.0}, {"date": "2021-06-10", "close": 24288.7286, "volume": 7.0}, {"date": "2021-06-11", "close": 24816.7445, "volume": 11.0}, {"date": "2021-06-14", "close": 25080.7524, "volume": 6.0}, {"date": "2021-06-15", "close": 24024.7207, "volume": 10.0}, {"date": "2021-06-16", "close": 23037.3311, "volume": 11.0}, {"date": "2021-06-17", "close": 23491.4247, "volume": 5.0}, {"date": "2021-06-18", "close": 23525.7457, "volume": 7.0}, {"date": "2021-06-21", "close": 22802.364, "volume": 6.0}, {"date": "2021-06-22", "close": 22448.3558, "volume": 4.0}, {"date": "2021-06-23", "close": 22646.5994, "volume": 3.0}, {"date": "2021-06-24", "close": 22860.4458, "volume": 5.0}, {"date": "2021-06-25", "close": 23153.4946, "volume": 5.0}, {"date": "2021-06-28", "close": 23496.7049, "volume": 4.0}, {"date": "2021-06-29", "close": 23969.279, "volume": 5.0}, {"date": "2021-06-30", "close": 22469.7141, "volume": 9.0}, {"date": "2021-07-01", "close": 22768.043, "volume": 8.0}, {"date": "2021-07-02", "close": 22572.6772, "volume": 3.0}, {"date": "2021-07-06", "close": 21775.3732, "volume": 6.0}, {"date": "2021-07-07", "close": 21384.6415, "volume": 8.0}, {"date": "2021-07-08", "close": 21120.6336, "volume": 5.0}, {"date": "2021-07-09", "close": 21123.2737, "volume": 7.0}, {"date": "2021-07-12", "close": 21302.7991, "volume": 8.0}, {"date": "2021-07-13", "close": 21112.7134, "volume": 3.0}, {"date": "2021-07-14", "close": 19539.2262, "volume": 9.0}, {"date": "2021-07-15", "close": 19481.118, "volume": 7.0}, {"date": "2021-07-16", "close": 19024.4107, "volume": 3.0}, {"date": "2021-07-19", "close": 18480.5544, "volume": 8.0}, {"date": "2021-07-20", "close": 19013.8504, "volume": 4.0}, {"date": "2021-07-21", "close": 21107.4332, "volume": 37.0}, {"date": "2021-07-22", "close": 19792.6738, "volume": 25.0}, {"date": "2021-07-23", "close": 68906.0671, "volume": 5051.0}, {"date": "2021-07-26", "close": 50161.5048, "volume": 4663.0}, {"date": "2021-07-27", "close": 38809.1642, "volume": 923.0}, {"date": "2021-07-28", "close": 50425.5127, "volume": 4816.0}, {"date": "2021-07-29", "close": 63625.9087, "volume": 8341.0}, {"date": "2021-07-30", "close": 66001.98, "volume": 1622.0}, {"date": "2021-08-02", "close": 62041.8612, "volume": 912.0}, {"date": "2021-08-03", "close": 55441.6632, "volume": 496.0}, {"date": "2021-08-04", "close": 53857.6157, "volume": 534.0}, {"date": "2021-08-05", "close": 64681.9404, "volume": 1684.0}, {"date": "2021-08-06", "close": 58873.7661, "volume": 417.0}, {"date": "2021-08-09", "close": 60193.8057, "volume": 1052.0}, {"date": "2021-08-10", "close": 59401.782, "volume": 272.0}, {"date": "2021-08-11", "close": 60985.8295, "volume": 315.0}, {"date": "2021-08-12", "close": 76298.2888, "volume": 4304.0}, {"date": "2021-08-13", "close": 66529.9958, "volume": 2289.0}, {"date": "2021-08-16", "close": 88970.669, "volume": 9399.0}, {"date": "2021-08-17", "close": 77618.3284, "volume": 4463.0}, {"date": "2021-08-18", "close": 79202.376, "volume": 987.0}, {"date": "2021-08-19", "close": 73922.2176, "volume": 320.0}, {"date": "2021-08-20", "close": 73394.2017, "volume": 310.0}, {"date": "2021-08-23", "close": 72866.1859, "volume": 254.0}, {"date": "2021-08-24", "close": 77090.3126, "volume": 293.0}, {"date": "2021-08-25", "close": 81314.4393, "volume": 472.0}, {"date": "2021-08-26", "close": 77354.3205, "volume": 220.0}, {"date": "2021-08-27", "close": 81842.4552, "volume": 309.0}, {"date": "2021-08-30", "close": 77882.3364, "volume": 216.0}, {"date": "2021-08-31", "close": 72602.178, "volume": 184.0}, {"date": "2021-09-01", "close": 70226.1067, "volume": 146.0}, {"date": "2021-09-02", "close": 66529.9958, "volume": 141.0}, {"date": "2021-09-03", "close": 60457.8137, "volume": 179.0}, {"date": "2021-09-07", "close": 64945.9483, "volume": 186.0}, {"date": "2021-09-08", "close": 61249.8374, "volume": 97.0}, {"date": "2021-09-09", "close": 62569.877, "volume": 76.0}, {"date": "2021-09-10", "close": 60457.8137, "volume": 65.0}, {"date": "2021-09-13", "close": 58609.7582, "volume": 87.0}, {"date": "2021-09-14", "close": 53065.5919, "volume": 102.0}, {"date": "2021-09-15", "close": 59137.7741, "volume": 120.0}, {"date": "2021-09-16", "close": 55441.6632, "volume": 63.0}, {"date": "2021-09-17", "close": 56761.7028, "volume": 73.0}, {"date": "2021-09-20", "close": 52009.5602, "volume": 66.0}, {"date": "2021-09-21", "close": 54385.6315, "volume": 76.0}, {"date": "2021-09-22", "close": 53857.6157, "volume": 119.0}, {"date": "2021-09-23", "close": 54385.6315, "volume": 58.0}, {"date": "2021-09-24", "close": 52273.5681, "volume": 55.0}, {"date": "2021-09-27", "close": 52009.5602, "volume": 55.0}, {"date": "2021-09-28", "close": 48841.4652, "volume": 80.0}, {"date": "2021-09-29", "close": 52273.5681, "volume": 216.0}, {"date": "2021-09-30", "close": 54385.6315, "volume": 157.0}, {"date": "2021-10-01", "close": 48577.4573, "volume": 70.0}, {"date": "2021-10-04", "close": 47785.4335, "volume": 53.0}, {"date": "2021-10-05", "close": 45673.3701, "volume": 37.0}, {"date": "2021-10-06", "close": 43033.2909, "volume": 79.0}, {"date": "2021-10-07", "close": 43297.2989, "volume": 64.0}, {"date": "2021-10-08", "close": 44881.3464, "volume": 68.0}, {"date": "2021-10-11", "close": 52801.584, "volume": 1333.0}, {"date": "2021-10-12", "close": 51481.5444, "volume": 173.0}, {"date": "2021-10-13", "close": 47785.4335, "volume": 126.0}, {"date": "2021-10-14", "close": 46201.386, "volume": 62.0}, {"date": "2021-10-15", "close": 43033.2909, "volume": 101.0}, {"date": "2021-10-18", "close": 42505.2751, "volume": 96.0}, {"date": "2021-10-19", "close": 43825.3147, "volume": 54.0}, {"date": "2021-10-20", "close": 45409.3622, "volume": 74.0}, {"date": "2021-10-21", "close": 43297.2989, "volume": 71.0}, {"date": "2021-10-22", "close": 39865.1959, "volume": 124.0}, {"date": "2021-10-25", "close": 40657.2197, "volume": 84.0}, {"date": "2021-10-26", "close": 37753.1325, "volume": 94.0}, {"date": "2021-10-27", "close": 37753.1325, "volume": 56.0}, {"date": "2021-10-28", "close": 37489.1246, "volume": 92.0}, {"date": "2021-10-29", "close": 38017.1405, "volume": 34.0}, {"date": "2021-11-01", "close": 38545.1563, "volume": 44.0}, {"date": "2021-11-02", "close": 37489.1246, "volume": 29.0}, {"date": "2021-11-03", "close": 36697.1009, "volume": 22.0}, {"date": "2021-11-04", "close": 37753.1325, "volume": 25.0}, {"date": "2021-11-05", "close": 44353.3305, "volume": 356.0}, {"date": "2021-11-08", "close": 38809.1642, "volume": 96.0}, {"date": "2021-11-09", "close": 38281.1484, "volume": 46.0}, {"date": "2021-11-10", "close": 36697.1009, "volume": 60.0}, {"date": "2021-11-11", "close": 37753.1325, "volume": 16.0}, {"date": "2021-11-12", "close": 37753.1325, "volume": 18.0}, {"date": "2021-11-15", "close": 38017.1405, "volume": 34.0}, {"date": "2021-11-16", "close": 34321.0296, "volume": 94.0}, {"date": "2021-11-17", "close": 34057.0217, "volume": 29.0}, {"date": "2021-11-18", "close": 32736.9821, "volume": 36.0}, {"date": "2021-11-19", "close": 33000.99, "volume": 42.0}, {"date": "2021-11-22", "close": 32208.9662, "volume": 34.0}, {"date": "2021-11-23", "close": 32736.9821, "volume": 41.0}, {"date": "2021-11-24", "close": 31680.9504, "volume": 25.0}, {"date": "2021-11-26", "close": 31152.9345, "volume": 14.0}, {"date": "2021-11-29", "close": 30360.9108, "volume": 22.0}, {"date": "2021-11-30", "close": 28776.8633, "volume": 23.0}, {"date": "2021-12-01", "close": 27984.8395, "volume": 23.0}, {"date": "2021-12-02", "close": 27456.8237, "volume": 26.0}, {"date": "2021-12-03", "close": 27456.8237, "volume": 20.0}, {"date": "2021-12-06", "close": 30096.9029, "volume": 35.0}, {"date": "2021-12-07", "close": 30624.9187, "volume": 30.0}, {"date": "2021-12-08", "close": 30624.9187, "volume": 20.0}, {"date": "2021-12-09", "close": 29832.8949, "volume": 44.0}, {"date": "2021-12-10", "close": 29568.887, "volume": 10.0}, {"date": "2021-12-13", "close": 27984.8395, "volume": 14.0}, {"date": "2021-12-14", "close": 26664.7999, "volume": 11.0}, {"date": "2021-12-15", "close": 28512.8553, "volume": 18.0}, {"date": "2021-12-16", "close": 27456.8237, "volume": 12.0}, {"date": "2021-12-17", "close": 26400.792, "volume": 22.0}, {"date": "2021-12-20", "close": 27456.8237, "volume": 25.0}, {"date": "2021-12-21", "close": 28248.8474, "volume": 19.0}, {"date": "2021-12-22", "close": 27720.8316, "volume": 16.0}, {"date": "2021-12-23", "close": 28512.8553, "volume": 19.0}, {"date": "2021-12-27", "close": 28248.8474, "volume": 14.0}, {"date": "2021-12-28", "close": 26928.8078, "volume": 13.0}, {"date": "2021-12-29", "close": 26664.7999, "volume": 23.0}, {"date": "2021-12-30", "close": 27192.8157, "volume": 13.0}, {"date": "2021-12-31", "close": 27456.8237, "volume": 14.0}, {"date": "2022-01-03", "close": 29832.8949, "volume": 23.0}, {"date": "2022-01-04", "close": 29040.8712, "volume": 11.0}, {"date": "2022-01-05", "close": 26928.8078, "volume": 14.0}, {"date": "2022-01-06", "close": 27192.8157, "volume": 10.0}, {"date": "2022-01-07", "close": 26136.7841, "volume": 11.0}, {"date": "2022-01-10", "close": 26928.8078, "volume": 10.0}, {"date": "2022-01-11", "close": 26160.5448, "volume": 9.0}, {"date": "2022-01-12", "close": 26664.7999, "volume": 9.0}, {"date": "2022-01-13", "close": 26400.792, "volume": 11.0}, {"date": "2022-01-14", "close": 25318.3595, "volume": 10.0}, {"date": "2022-01-18", "close": 24291.3687, "volume": 15.0}, {"date": "2022-01-19", "close": 23348.8604, "volume": 7.0}, {"date": "2022-01-20", "close": 24552.7366, "volume": 15.0}, {"date": "2022-01-21", "close": 22443.3133, "volume": 10.0}, {"date": "2022-01-24", "close": 22039.3812, "volume": 23.0}, {"date": "2022-01-25", "close": 22176.6653, "volume": 8.0}, {"date": "2022-01-26", "close": 21817.6145, "volume": 17.0}, {"date": "2022-01-27", "close": 20159.6448, "volume": 9.0}, {"date": "2022-01-28", "close": 21117.9671, "volume": 6.0}, {"date": "2022-01-31", "close": 21564.1669, "volume": 7.0}, {"date": "2022-02-01", "close": 21915.3238, "volume": 7.0}, {"date": "2022-02-02", "close": 21619.6086, "volume": 7.0}, {"date": "2022-02-03", "close": 20967.509, "volume": 5.0}, {"date": "2022-02-04", "close": 21648.6494, "volume": 7.0}, {"date": "2022-02-07", "close": 21780.6534, "volume": 4.0}, {"date": "2022-02-08", "close": 21521.9256, "volume": 4.0}, {"date": "2022-02-09", "close": 21780.6534, "volume": 15.0}, {"date": "2022-02-10", "close": 23430.7029, "volume": 37.0}, {"date": "2022-02-11", "close": 22435.393, "volume": 78.0}, {"date": "2022-02-14", "close": 21120.6336, "volume": 10.0}, {"date": "2022-02-15", "close": 21265.8379, "volume": 10.0}, {"date": "2022-02-16", "close": 20537.1761, "volume": 9.0}, {"date": "2022-02-17", "close": 20064.6019, "volume": 7.0}, {"date": "2022-02-18", "close": 20011.8003, "volume": 4.0}, {"date": "2022-02-22", "close": 19708.1912, "volume": 10.0}, {"date": "2022-02-23", "close": 19663.3099, "volume": 10.0}, {"date": "2022-02-24", "close": 19623.7087, "volume": 11.0}, {"date": "2022-02-25", "close": 19325.3797, "volume": 10.0}, {"date": "2022-02-28", "close": 19602.5881, "volume": 3.0}, {"date": "2022-03-01", "close": 20399.892, "volume": 4.0}, {"date": "2022-03-02", "close": 21590.5677, "volume": 6.0}, {"date": "2022-03-03", "close": 21183.9955, "volume": 3.0}, {"date": "2022-03-04", "close": 21247.3574, "volume": 4.0}, {"date": "2022-03-07", "close": 19140.5742, "volume": 7.0}, {"date": "2022-03-08", "close": 19499.625, "volume": 7.0}, {"date": "2022-03-09", "close": 21099.513, "volume": 6.0}, {"date": "2022-03-10", "close": 20434.213, "volume": 28.0}, {"date": "2022-03-11", "close": 20091.0027, "volume": 4.0}, {"date": "2022-03-14", "close": 19016.4905, "volume": 3.0}, {"date": "2022-03-15", "close": 18612.5584, "volume": 4.0}, {"date": "2022-03-16", "close": 19536.5861, "volume": 7.0}, {"date": "2022-03-17", "close": 20592.6178, "volume": 5.0}, {"date": "2022-03-18", "close": 21912.6574, "volume": 9.0}, {"date": "2022-03-21", "close": 23414.8624, "volume": 14.0}, {"date": "2022-03-22", "close": 23760.7128, "volume": 7.0}, {"date": "2022-03-23", "close": 24011.5203, "volume": 10.0}, {"date": "2022-03-24", "close": 23496.7049, "volume": 6.0}, {"date": "2022-03-25", "close": 25872.7761, "volume": 49.0}, {"date": "2022-03-28", "close": 23494.0648, "volume": 14.0}, {"date": "2022-03-29", "close": 23895.3568, "volume": 6.0}, {"date": "2022-03-30", "close": 29304.8791, "volume": 2529.0}, {"date": "2022-03-31", "close": 30624.9187, "volume": 183.0}, {"date": "2022-04-01", "close": 31416.9425, "volume": 124.0}, {"date": "2022-04-04", "close": 31152.9345, "volume": 50.0}, {"date": "2022-04-05", "close": 28776.8633, "volume": 26.0}, {"date": "2022-04-06", "close": 27192.8157, "volume": 37.0}, {"date": "2022-04-07", "close": 25819.9746, "volume": 11.0}, {"date": "2022-04-08", "close": 22620.1986, "volume": 29.0}, {"date": "2022-04-11", "close": 22176.6653, "volume": 18.0}, {"date": "2022-04-12", "close": 21049.3515, "volume": 8.0}, {"date": "2022-04-13", "close": 21186.6356, "volume": 7.0}, {"date": "2022-04-14", "close": 20399.892, "volume": 8.0}, {"date": "2022-04-18", "close": 20117.4035, "volume": 11.0}, {"date": "2022-04-19", "close": 21067.832, "volume": 6.0}, {"date": "2022-04-20", "close": 20333.89, "volume": 12.0}, {"date": "2022-04-21", "close": 19565.6269, "volume": 6.0}, {"date": "2022-04-22", "close": 18480.5544, "volume": 7.0}, {"date": "2022-04-25", "close": 19848.1154, "volume": 7.0}, {"date": "2022-04-26", "close": 18739.2822, "volume": 4.0}, {"date": "2022-04-27", "close": 18802.6441, "volume": 5.0}, {"date": "2022-04-28", "close": 18810.5643, "volume": 6.0}, {"date": "2022-04-29", "close": 18293.1088, "volume": 6.0}, {"date": "2022-05-02", "close": 18050.2215, "volume": 4.0}, {"date": "2022-05-03", "close": 17527.4858, "volume": 5.0}, {"date": "2022-05-04", "close": 18472.6342, "volume": 9.0}, {"date": "2022-05-05", "close": 17952.5386, "volume": 3.0}, {"date": "2022-05-06", "close": 18068.702, "volume": 3.0}, {"date": "2022-05-09", "close": 16635.139, "volume": 8.0}, {"date": "2022-05-10", "close": 16101.843, "volume": 5.0}, {"date": "2022-05-11", "close": 14459.7138, "volume": 13.0}, {"date": "2022-05-12", "close": 14520.4356, "volume": 22.0}, {"date": "2022-05-13", "close": 16767.143, "volume": 33.0}, {"date": "2022-05-16", "close": 16825.2247, "volume": 4.0}, {"date": "2022-05-17", "close": 17693.8108, "volume": 6.0}, {"date": "2022-05-18", "close": 17989.4997, "volume": 7.0}, {"date": "2022-05-19", "close": 19003.2901, "volume": 3.0}, {"date": "2022-05-20", "close": 18084.5425, "volume": 3.0}, {"date": "2022-05-23", "close": 19800.594, "volume": 4.0}, {"date": "2022-05-24", "close": 18823.7647, "volume": 3.0}, {"date": "2022-05-25", "close": 18499.0349, "volume": 4.0}, {"date": "2022-05-26", "close": 18480.5544, "volume": 4.0}, {"date": "2022-05-27", "close": 19267.298, "volume": 3.0}, {"date": "2022-05-31", "close": 18683.8405, "volume": 4.0}, {"date": "2022-06-01", "close": 18216.5465, "volume": 2.0}, {"date": "2022-06-02", "close": 18293.1088, "volume": 3.0}, {"date": "2022-06-03", "close": 18153.1846, "volume": 3.0}, {"date": "2022-06-06", "close": 18084.5425, "volume": 3.0}, {"date": "2022-06-07", "close": 17685.8906, "volume": 2.0}, {"date": "2022-06-08", "close": 17419.2426, "volume": 2.0}, {"date": "2022-06-09", "close": 17353.2406, "volume": 5.0}, {"date": "2022-06-10", "close": 16891.2267, "volume": 5.0}, {"date": "2022-06-13", "close": 15051.0915, "volume": 8.0}, {"date": "2022-06-14", "close": 15151.4145, "volume": 1.0}, {"date": "2022-06-15", "close": 15528.9458, "volume": 4.0}, {"date": "2022-06-16", "close": 15573.8272, "volume": 1.0}, {"date": "2022-06-17", "close": 14520.4356, "volume": 8.0}, {"date": "2022-06-21", "close": 16117.6835, "volume": 4.0}, {"date": "2022-06-22", "close": 19396.6619, "volume": 13.0}, {"date": "2022-06-23", "close": 17952.5386, "volume": 5.0}, {"date": "2022-06-24", "close": 17427.1628, "volume": 4.0}, {"date": "2022-06-27", "close": 17110.3533, "volume": 5.0}, {"date": "2022-06-28", "close": 16767.143, "volume": 5.0}, {"date": "2022-06-29", "close": 16647.785, "volume": 4.0}, {"date": "2022-06-30", "close": 16632.499, "volume": 3.0}, {"date": "2022-07-01", "close": 16373.7712, "volume": 3.0}, {"date": "2022-07-05", "close": 18179.5854, "volume": 15.0}, {"date": "2022-07-06", "close": 18480.5544, "volume": 3.0}, {"date": "2022-07-07", "close": 19531.3059, "volume": 8.0}, {"date": "2022-07-08", "close": 18897.6869, "volume": 7.0}, {"date": "2022-07-11", "close": 19277.8847, "volume": 4.0}, {"date": "2022-07-12", "close": 19201.296, "volume": 4.0}, {"date": "2022-07-13", "close": 19151.1345, "volume": 2.0}, {"date": "2022-07-14", "close": 18871.2861, "volume": 2.0}, {"date": "2022-07-15", "close": 19277.8583, "volume": 5.0}, {"date": "2022-07-18", "close": 19272.5782, "volume": 2.0}, {"date": "2022-07-19", "close": 19177.5353, "volume": 5.0}, {"date": "2022-07-20", "close": 19304.2591, "volume": 8.0}, {"date": "2022-07-21", "close": 19541.8926, "volume": 6.0}, {"date": "2022-07-22", "close": 19008.5702, "volume": 4.0}, {"date": "2022-07-25", "close": 18029.1008, "volume": 2.0}, {"date": "2022-07-26", "close": 17688.5306, "volume": 4.0}, {"date": "2022-07-27", "close": 17868.056, "volume": 2.0}, {"date": "2022-07-28", "close": 17308.3592, "volume": 4.0}, {"date": "2022-07-29", "close": 17474.6842, "volume": 5.0}, {"date": "2022-08-01", "close": 17416.6025, "volume": 2.0}, {"date": "2022-08-02", "close": 16951.9485, "volume": 3.0}, {"date": "2022-08-03", "close": 17028.5108, "volume": 4.0}, {"date": "2022-08-04", "close": 17379.6414, "volume": 3.0}, {"date": "2022-08-05", "close": 18099.0629, "volume": 5.0}, {"date": "2022-08-08", "close": 18483.1945, "volume": 6.0}, {"date": "2022-08-09", "close": 17688.5306, "volume": 4.0}, {"date": "2022-08-10", "close": 17545.9664, "volume": 2.0}, {"date": "2022-08-11", "close": 17886.5366, "volume": 2.0}, {"date": "2022-08-12", "close": 18681.2004, "volume": 9.0}, {"date": "2022-08-15", "close": 19137.9341, "volume": 4.0}, {"date": "2022-08-16", "close": 15808.7942, "volume": 64.0}, {"date": "2022-08-17", "close": 14916.4475, "volume": 11.0}, {"date": "2022-08-18", "close": 14420.1126, "volume": 7.0}, {"date": "2022-08-19", "close": 14916.4475, "volume": 11.0}, {"date": "2022-08-22", "close": 14787.0836, "volume": 5.0}, {"date": "2022-08-23", "close": 14166.665, "volume": 11.0}, {"date": "2022-08-24", "close": 14528.3558, "volume": 3.0}, {"date": "2022-08-25", "close": 14520.4356, "volume": 3.0}, {"date": "2022-08-26", "close": 13852.4956, "volume": 2.0}, {"date": "2022-08-29", "close": 13992.4198, "volume": 4.0}, {"date": "2022-08-30", "close": 13733.692, "volume": null}, {"date": "2022-08-31", "close": 13667.69, "volume": 1.0}, {"date": "2022-09-01", "close": 13464.4039, "volume": 3.0}, {"date": "2022-09-02", "close": 13237.3571, "volume": 1.0}, {"date": "2022-09-06", "close": 11267.858, "volume": 13.0}, {"date": "2022-09-07", "close": 11510.7453, "volume": 5.0}, {"date": "2022-09-08", "close": 12276.3683, "volume": 3.0}, {"date": "2022-09-09", "close": 12115.3234, "volume": 2.0}, {"date": "2022-09-12", "close": 12408.3722, "volume": 3.0}, {"date": "2022-09-13", "close": 11801.154, "volume": 1.0}, {"date": "2022-09-14", "close": 12012.3604, "volume": 3.0}, {"date": "2022-09-15", "close": 12566.777, "volume": 5.0}, {"date": "2022-09-16", "close": 12619.5786, "volume": 3.0}, {"date": "2022-09-19", "close": 12257.8877, "volume": 2.0}, {"date": "2022-09-20", "close": 12329.1699, "volume": 3.0}, {"date": "2022-09-21", "close": 12051.9879, "volume": 2.0}, {"date": "2022-09-22", "close": 11389.3017, "volume": 6.0}, {"date": "2022-09-23", "close": 14256.4277, "volume": 571.0}, {"date": "2022-09-26", "close": 11877.7163, "volume": 30.0}, {"date": "2022-09-27", "close": 13622.8087, "volume": 29.0}, {"date": "2022-09-28", "close": 12727.8218, "volume": 6.0}, {"date": "2022-09-29", "close": 12049.3215, "volume": 3.0}, {"date": "2022-09-30", "close": 12144.3643, "volume": 4.0}, {"date": "2022-10-03", "close": 11510.7453, "volume": 10.0}, {"date": "2022-10-04", "close": 11616.3485, "volume": 4.0}, {"date": "2022-10-05", "close": 11914.6774, "volume": 9.0}, {"date": "2022-10-06", "close": 11803.7941, "volume": 3.0}, {"date": "2022-10-07", "close": 11220.3366, "volume": 12.0}, {"date": "2022-10-10", "close": 11621.6286, "volume": 4.0}, {"date": "2022-10-11", "close": 11558.2667, "volume": 6.0}, {"date": "2022-10-12", "close": 11656.4513, "volume": 3.0}, {"date": "2022-10-13", "close": 11616.3485, "volume": 3.0}, {"date": "2022-10-14", "close": 11513.3854, "volume": 1.0}, {"date": "2022-10-17", "close": 11492.2648, "volume": 1.0}, {"date": "2022-10-18", "close": 11349.7005, "volume": 2.0}, {"date": "2022-10-19", "close": 11352.3406, "volume": 2.0}, {"date": "2022-10-20", "close": 11481.7044, "volume": 4.0}, {"date": "2022-10-21", "close": 11175.4552, "volume": 3.0}, {"date": "2022-10-24", "close": 10948.4084, "volume": 10.0}, {"date": "2022-10-25", "close": 11056.6517, "volume": 3.0}, {"date": "2022-10-26", "close": 10914.0874, "volume": 3.0}, {"date": "2022-10-27", "close": 11085.6926, "volume": 3.0}, {"date": "2022-10-28", "close": 11003.8501, "volume": 1.0}, {"date": "2022-10-31", "close": 10296.3089, "volume": 3.0}, {"date": "2022-11-01", "close": 10560.3168, "volume": 5.0}, {"date": "2022-11-02", "close": 10692.3472, "volume": 2.0}, {"date": "2022-11-03", "close": 10665.92, "volume": 1.0}, {"date": "2022-11-04", "close": 10565.597, "volume": 5.0}, {"date": "2022-11-07", "close": 10562.9569, "volume": 3.0}, {"date": "2022-11-08", "close": 9710.2113, "volume": 7.0}, {"date": "2022-11-09", "close": 8978.9094, "volume": 4.0}, {"date": "2022-11-10", "close": 9110.9133, "volume": 5.0}, {"date": "2022-11-11", "close": 9134.674, "volume": 6.0}, {"date": "2022-11-14", "close": 9237.6371, "volume": 2.0}, {"date": "2022-11-15", "close": 8831.0649, "volume": 6.0}, {"date": "2022-11-16", "close": 8844.2653, "volume": 3.0}, {"date": "2022-11-17", "close": 8799.384, "volume": 1.0}, {"date": "2022-11-18", "close": 7922.8777, "volume": 8.0}, {"date": "2022-11-21", "close": 7128.2138, "volume": 6.0}, {"date": "2022-11-22", "close": 6608.1182, "volume": 6.0}, {"date": "2022-11-23", "close": 6779.7234, "volume": 4.0}, {"date": "2022-11-25", "close": 6840.4452, "volume": 1.0}, {"date": "2022-11-28", "close": 16709.0613, "volume": 1140.0}, {"date": "2022-11-29", "close": 13200.396, "volume": 962.0}, {"date": "2022-11-30", "close": 10692.3208, "volume": 250.0}, {"date": "2022-12-01", "close": 11088.3326, "volume": 118.0}, {"date": "2022-12-02", "close": 10267.268, "volume": 60.0}, {"date": "2022-12-05", "close": 10032.301, "volume": 80.0}, {"date": "2022-12-06", "close": 10824.3247, "volume": 57.0}, {"date": "2022-12-07", "close": 10283.1085, "volume": 23.0}, {"date": "2022-12-08", "close": 9636.2891, "volume": 31.0}, {"date": "2022-12-09", "close": 9504.2851, "volume": 18.0}, {"date": "2022-12-12", "close": 8796.7439, "volume": 13.0}, {"date": "2022-12-13", "close": 9161.0748, "volume": 29.0}, {"date": "2022-12-14", "close": 9438.2831, "volume": 15.0}, {"date": "2022-12-15", "close": 9042.2713, "volume": 15.0}, {"date": "2022-12-16", "close": 8712.2614, "volume": 15.0}, {"date": "2022-12-19", "close": 7920.2376, "volume": 16.0}, {"date": "2022-12-20", "close": 7426.5428, "volume": 5.0}, {"date": "2022-12-21", "close": 7313.0194, "volume": 13.0}, {"date": "2022-12-22", "close": 7331.4999, "volume": 8.0}, {"date": "2022-12-23", "close": 7656.2297, "volume": 5.0}, {"date": "2022-12-27", "close": 7128.2138, "volume": 7.0}, {"date": "2022-12-28", "close": 7394.8618, "volume": 10.0}, {"date": "2022-12-29", "close": 7070.1321, "volume": 7.0}, {"date": "2022-12-30", "close": 6652.9996, "volume": 19.0}, {"date": "2023-01-03", "close": 6072.1822, "volume": 13.0}, {"date": "2023-01-04", "close": 6732.202, "volume": 62.0}, {"date": "2023-01-05", "close": 6963.1825, "volume": 16.0}, {"date": "2023-01-06", "close": 7270.7781, "volume": 12.0}, {"date": "2023-01-09", "close": 8445.587, "volume": 16.0}, {"date": "2023-01-10", "close": 8664.7399, "volume": 14.0}, {"date": "2023-01-11", "close": 9052.8316, "volume": 13.0}, {"date": "2023-01-12", "close": 8873.3062, "volume": 6.0}, {"date": "2023-01-13", "close": 9240.2772, "volume": 3.0}, {"date": "2023-01-17", "close": 9422.4427, "volume": 5.0}, {"date": "2023-01-18", "close": 8709.5949, "volume": 9.0}, {"date": "2023-01-19", "close": 8395.4519, "volume": 5.0}, {"date": "2023-01-20", "close": 8582.8975, "volume": 4.0}, {"date": "2023-01-23", "close": 8395.4519, "volume": 6.0}, {"date": "2023-01-24", "close": 8112.9634, "volume": 4.0}, {"date": "2023-01-25", "close": 7978.3193, "volume": 6.0}, {"date": "2023-01-26", "close": 8279.2884, "volume": 4.0}, {"date": "2023-01-27", "close": 8287.2086, "volume": 3.0}, {"date": "2023-01-30", "close": 8049.6015, "volume": 4.0}, {"date": "2023-01-31", "close": 8147.2844, "volume": 3.0}, {"date": "2023-02-01", "close": 8456.1737, "volume": 14.0}, {"date": "2023-02-02", "close": 8920.8276, "volume": 12.0}, {"date": "2023-02-03", "close": 8450.8935, "volume": 6.0}, {"date": "2023-02-06", "close": 8432.413, "volume": 4.0}, {"date": "2023-02-07", "close": 8580.2574, "volume": 4.0}, {"date": "2023-02-08", "close": 7260.2178, "volume": 21.0}, {"date": "2023-02-09", "close": 5781.7734, "volume": 55.0}, {"date": "2023-02-10", "close": 7986.2396, "volume": 2828.0}, {"date": "2023-02-13", "close": 6877.4063, "volume": 120.0}, {"date": "2023-02-14", "close": 5742.1723, "volume": 106.0}, {"date": "2023-02-15", "close": 5900.709, "volume": 33.0}, {"date": "2023-02-16", "close": 6006.1802, "volume": 70.0}, {"date": "2023-02-17", "close": 5623.3687, "volume": 60.0}, {"date": "2023-02-21", "close": 5451.7635, "volume": 7.0}, {"date": "2023-02-22", "close": 5728.9719, "volume": 18.0}, {"date": "2023-02-23", "close": 5656.3697, "volume": 9.0}, {"date": "2023-02-24", "close": 5517.7655, "volume": 7.0}, {"date": "2023-02-27", "close": 5623.3687, "volume": 6.0}, {"date": "2023-02-28", "close": 5649.7695, "volume": 4.0}, {"date": "2023-03-01", "close": 5517.7655, "volume": 3.0}, {"date": "2023-03-02", "close": 5464.9639, "volume": 10.0}, {"date": "2023-03-03", "close": 5478.1643, "volume": 2.0}, {"date": "2023-03-06", "close": 5227.3568, "volume": 35.0}, {"date": "2023-03-07", "close": 4923.7477, "volume": 15.0}, {"date": "2023-03-08", "close": 4752.1426, "volume": 11.0}, {"date": "2023-03-09", "close": 4567.337, "volume": 5.0}, {"date": "2023-03-10", "close": 4646.5394, "volume": 7.0}, {"date": "2023-03-13", "close": 3973.3192, "volume": 30.0}, {"date": "2023-03-14", "close": 4158.1247, "volume": 19.0}, {"date": "2023-03-15", "close": 4501.335, "volume": 56.0}, {"date": "2023-03-16", "close": 4633.339, "volume": 5.0}, {"date": "2023-03-17", "close": 4461.7338, "volume": 4.0}, {"date": "2023-03-20", "close": 4620.1386, "volume": 7.0}, {"date": "2023-03-21", "close": 5002.9501, "volume": 11.0}, {"date": "2023-03-22", "close": 4950.1485, "volume": 3.0}, {"date": "2023-03-23", "close": 4672.9402, "volume": 4.0}, {"date": "2023-03-24", "close": 4818.1445, "volume": 32.0}, {"date": "2023-03-27", "close": 4646.5394, "volume": 6.0}, {"date": "2023-03-28", "close": 4540.9362, "volume": 12.0}, {"date": "2023-03-29", "close": 4765.343, "volume": 2.0}, {"date": "2023-03-30", "close": 4870.9461, "volume": 1.0}, {"date": "2023-03-31", "close": 4527.7358, "volume": 4.0}, {"date": "2023-04-03", "close": 4487.4746, "volume": 16.0}, {"date": "2023-04-04", "close": 4316.5295, "volume": 1.0}, {"date": "2023-04-05", "close": 4276.9283, "volume": 15.0}, {"date": "2023-04-06", "close": 4171.3251, "volume": 2.0}, {"date": "2023-04-10", "close": 4227.6908, "volume": 2.0}, {"date": "2023-04-11", "close": 4144.9243, "volume": 3.0}, {"date": "2023-04-12", "close": 4276.7963, "volume": 5.0}, {"date": "2023-04-13", "close": 4131.7239, "volume": 19.0}, {"date": "2023-04-14", "close": 4580.5374, "volume": 15.0}, {"date": "2023-04-17", "close": 4488.2666, "volume": 16.0}, {"date": "2023-04-18", "close": 4422.1327, "volume": 23.0}, {"date": "2023-04-19", "close": 4422.1327, "volume": 6.0}, {"date": "2023-04-20", "close": 4422.1327, "volume": 9.0}, {"date": "2023-04-21", "close": 4105.3232, "volume": 5.0}, {"date": "2023-04-24", "close": 4263.7279, "volume": 4.0}, {"date": "2023-04-25", "close": 4224.1267, "volume": 3.0}, {"date": "2023-04-26", "close": 4371.0471, "volume": 9.0}, {"date": "2023-04-27", "close": 4488.1346, "volume": 2.0}, {"date": "2023-04-28", "close": 4577.8973, "volume": 1.0}, {"date": "2023-05-01", "close": 4725.6098, "volume": 1.0}, {"date": "2023-05-02", "close": 4897.4789, "volume": 29.0}, {"date": "2023-05-03", "close": 5148.1544, "volume": 75.0}, {"date": "2023-05-04", "close": 4860.5178, "volume": 7.0}, {"date": "2023-05-05", "close": 4831.3449, "volume": 4.0}, {"date": "2023-05-08", "close": 4870.9461, "volume": 2.0}, {"date": "2023-05-09", "close": 5029.3509, "volume": 1.0}, {"date": "2023-05-10", "close": 4950.1485, "volume": 1.0}, {"date": "2023-05-11", "close": 5016.1505, "volume": 2.0}, {"date": "2023-05-12", "close": 4831.3449, "volume": 2.0}, {"date": "2023-05-15", "close": 5016.1505, "volume": 3.0}, {"date": "2023-05-16", "close": 5134.954, "volume": 2.0}, {"date": "2023-05-17", "close": 4983.9415, "volume": 2.0}, {"date": "2023-05-18", "close": 4897.3469, "volume": 8.0}, {"date": "2023-05-19", "close": 4635.9791, "volume": 10.0}, {"date": "2023-05-22", "close": 4989.7497, "volume": 1.0}, {"date": "2023-05-23", "close": 5280.1584, "volume": 12.0}, {"date": "2023-05-24", "close": 5009.5503, "volume": 27.0}, {"date": "2023-05-25", "close": 5148.1544, "volume": 6.0}, {"date": "2023-05-26", "close": 5280.1584, "volume": 1.0}, {"date": "2023-05-30", "close": 5148.1544, "volume": 4.0}, {"date": "2023-05-31", "close": 5280.1584, "volume": 5.0}, {"date": "2023-06-01", "close": 4620.1386, "volume": 11.0}, {"date": "2023-06-02", "close": 4934.308, "volume": 3.0}, {"date": "2023-06-05", "close": 4659.7398, "volume": 3.0}, {"date": "2023-06-06", "close": 4378.7034, "volume": 4.0}, {"date": "2023-06-07", "close": 4584.4975, "volume": 9.0}, {"date": "2023-06-08", "close": 4580.5374, "volume": 5.0}, {"date": "2023-06-09", "close": 4514.5354, "volume": 1.0}, {"date": "2023-06-12", "close": 4494.7348, "volume": 5.0}, {"date": "2023-06-13", "close": 4600.338, "volume": 3.0}, {"date": "2023-06-14", "close": 4474.9342, "volume": 5.0}, {"date": "2023-06-15", "close": 4808.7723, "volume": 6.0}, {"date": "2023-06-16", "close": 4923.7477, "volume": 2.0}, {"date": "2023-06-20", "close": 4646.5394, "volume": 2.0}, {"date": "2023-06-21", "close": 4646.5394, "volume": null}, {"date": "2023-06-22", "close": 4620.1386, "volume": 1.0}, {"date": "2023-06-23", "close": 4686.1406, "volume": 2.0}, {"date": "2023-06-26", "close": 4488.2666, "volume": 3.0}, {"date": "2023-06-27", "close": 4558.2287, "volume": 1.0}, {"date": "2023-06-28", "close": 4527.7358, "volume": 1.0}, {"date": "2023-06-29", "close": 4527.7358, "volume": null}, {"date": "2023-06-30", "close": 4527.7358, "volume": 2.0}, {"date": "2023-07-03", "close": 4543.4443, "volume": 1.0}, {"date": "2023-07-05", "close": 4646.5394, "volume": 1.0}, {"date": "2023-07-06", "close": 4422.1327, "volume": 18.0}, {"date": "2023-07-07", "close": 4329.8619, "volume": 3.0}, {"date": "2023-07-10", "close": 4488.1346, "volume": 3.0}, {"date": "2023-07-11", "close": 4488.1346, "volume": 5.0}, {"date": "2023-07-12", "close": 4488.2666, "volume": 2.0}, {"date": "2023-07-13", "close": 4590.3057, "volume": 2.0}, {"date": "2023-07-14", "close": 4434.409, "volume": 1.0}, {"date": "2023-07-17", "close": 4434.409, "volume": null}, {"date": "2023-07-18", "close": 4290.1287, "volume": 2.0}, {"date": "2023-07-19", "close": 4342.9303, "volume": 9.0}, {"date": "2023-07-20", "close": 4329.7299, "volume": 2.0}, {"date": "2023-07-21", "close": 4263.7279, "volume": 2.0}, {"date": "2023-07-24", "close": 4276.9283, "volume": 11.0}, {"date": "2023-07-25", "close": 4356.1307, "volume": null}, {"date": "2023-07-26", "close": 4277.0603, "volume": 4.0}, {"date": "2023-07-27", "close": 4277.0603, "volume": 1.0}, {"date": "2023-07-28", "close": 4237.3271, "volume": 3.0}, {"date": "2023-07-31", "close": 4237.3271, "volume": 1.0}, {"date": "2023-08-01", "close": 3933.718, "volume": 6.0}, {"date": "2023-08-02", "close": 3645.5534, "volume": 5.0}, {"date": "2023-08-03", "close": 3722.5117, "volume": 2.0}, {"date": "2023-08-04", "close": 3709.3113, "volume": 7.0}, {"date": "2023-08-07", "close": 3669.7101, "volume": 7.0}, {"date": "2023-08-08", "close": 3748.9125, "volume": 4.0}, {"date": "2023-08-09", "close": 3590.5077, "volume": 2.0}, {"date": "2023-08-10", "close": 3722.5117, "volume": 5.0}, {"date": "2023-08-11", "close": 3696.1109, "volume": 1.0}, {"date": "2023-08-14", "close": 3527.0138, "volume": null}, {"date": "2023-08-15", "close": 2877.6863, "volume": 13.0}, {"date": "2023-08-16", "close": 2904.0871, "volume": 13.0}, {"date": "2023-08-17", "close": 2785.2836, "volume": 8.0}, {"date": "2023-08-18", "close": 2811.6843, "volume": 11.0}, {"date": "2023-08-21", "close": 2798.484, "volume": 8.0}, {"date": "2023-08-22", "close": 2937.0881, "volume": 6.0}, {"date": "2023-08-23", "close": 2772.0832, "volume": 4.0}, {"date": "2023-08-24", "close": 2521.2756, "volume": 14.0}, {"date": "2023-08-25", "close": 2257.2677, "volume": 4.0}, {"date": "2023-08-28", "close": 1940.4582, "volume": 15.0}, {"date": "2023-08-29", "close": 1914.0574, "volume": 7.0}, {"date": "2023-08-30", "close": 3207.6962, "volume": 69898.0}, {"date": "2023-08-31", "close": 3260.4978, "volume": 1728.0}, {"date": "2023-09-01", "close": 3379.3014, "volume": 412.0}, {"date": "2023-09-05", "close": 3735.7121, "volume": 505.0}, {"date": "2023-09-06", "close": 3418.9026, "volume": 115.0}, {"date": "2023-09-07", "close": 3207.6962, "volume": 113.0}, {"date": "2023-09-08", "close": 3088.8927, "volume": 101.0}, {"date": "2023-09-11", "close": 3405.7022, "volume": 66.0}, {"date": "2023-09-12", "close": 3762.1129, "volume": 70.0}, {"date": "2023-09-13", "close": 3748.9125, "volume": 52.0}, {"date": "2023-09-14", "close": 3484.9045, "volume": 12.0}, {"date": "2023-09-15", "close": 3748.9125, "volume": 56.0}, {"date": "2023-09-18", "close": 3550.9065, "volume": 9.0}, {"date": "2023-09-19", "close": 3498.1049, "volume": 67.0}, {"date": "2023-09-20", "close": 3432.103, "volume": 12.0}, {"date": "2023-09-21", "close": 3326.4998, "volume": 53.0}, {"date": "2023-09-22", "close": 3075.6923, "volume": 270.0}, {"date": "2023-09-25", "close": 3049.2915, "volume": 27.0}, {"date": "2023-09-26", "close": 2956.8887, "volume": 15.0}, {"date": "2023-09-27", "close": 2956.8887, "volume": 112.0}, {"date": "2023-09-28", "close": 2811.6843, "volume": 15.0}, {"date": "2023-09-29", "close": 2600.478, "volume": 38.0}, {"date": "2023-10-02", "close": 2349.6705, "volume": 16.0}, {"date": "2023-10-03", "close": 2151.6645, "volume": 13.0}, {"date": "2023-10-04", "close": 2032.861, "volume": 10.0}, {"date": "2023-10-05", "close": 2059.2618, "volume": 8.0}, {"date": "2023-10-06", "close": 2006.4602, "volume": 23.0}, {"date": "2023-10-09", "close": 1887.6566, "volume": 19.0}, {"date": "2023-10-10", "close": 1834.855, "volume": 31.0}, {"date": "2023-10-11", "close": 1676.4503, "volume": 9.0}, {"date": "2023-10-12", "close": 1689.6507, "volume": 12.0}, {"date": "2023-10-13", "close": 1518.0455, "volume": 21.0}, {"date": "2023-10-16", "close": 1544.4463, "volume": 8.0}, {"date": "2023-10-17", "close": 1478.4444, "volume": 6.0}, {"date": "2023-10-18", "close": 1399.242, "volume": 8.0}, {"date": "2023-10-19", "close": 1438.8432, "volume": 2.0}, {"date": "2023-10-20", "close": 1372.8412, "volume": 167.0}, {"date": "2023-10-23", "close": 1306.8392, "volume": 14.0}, {"date": "2023-10-24", "close": 1319.7756, "volume": 7.0}, {"date": "2023-10-25", "close": 1209.1563, "volume": 6.0}, {"date": "2023-10-26", "close": 1133.518, "volume": 10.0}, {"date": "2023-10-27", "close": 1081.1124, "volume": 19.0}, {"date": "2023-10-30", "close": 1082.4325, "volume": 10.0}, {"date": "2023-10-31", "close": 1082.4325, "volume": 7.0}, {"date": "2023-11-01", "close": 973.2652, "volume": 11.0}, {"date": "2023-11-02", "close": 1042.8313, "volume": 5.0}, {"date": "2023-11-03", "close": 1037.5511, "volume": 13.0}, {"date": "2023-11-06", "close": 1320.0396, "volume": 78.0}, {"date": "2023-11-07", "close": 1283.0785, "volume": 678.0}, {"date": "2023-11-08", "close": 1304.0671, "volume": 62.0}, {"date": "2023-11-09", "close": 1306.9712, "volume": 18.0}, {"date": "2023-11-10", "close": 1359.6408, "volume": 11.0}, {"date": "2023-11-13", "close": 1346.4404, "volume": 17.0}, {"date": "2023-11-14", "close": 1380.8934, "volume": 15.0}, {"date": "2023-11-15", "close": 1570.9791, "volume": 260.0}, {"date": "2023-11-16", "close": 1636.8491, "volume": 151.0}, {"date": "2023-11-17", "close": 1795.2539, "volume": 118.0}, {"date": "2023-11-20", "close": 1729.2519, "volume": 133.0}, {"date": "2023-11-21", "close": 1887.6566, "volume": 97.0}, {"date": "2023-11-22", "close": 1795.2539, "volume": 52.0}, {"date": "2023-11-24", "close": 1861.2558, "volume": 30.0}, {"date": "2023-11-27", "close": 1808.4543, "volume": 19.0}, {"date": "2023-11-28", "close": 1557.6467, "volume": 109.0}, {"date": "2023-11-29", "close": 1412.4424, "volume": 21.0}, {"date": "2023-11-30", "close": 1386.1736, "volume": 26.0}, {"date": "2023-12-01", "close": 1386.0416, "volume": 56.0}, {"date": "2023-12-04", "close": 1390.9257, "volume": 143.0}, {"date": "2023-12-05", "close": 1346.4404, "volume": 14.0}, {"date": "2023-12-06", "close": 1399.242, "volume": 33.0}, {"date": "2023-12-07", "close": 1432.243, "volume": 9.0}, {"date": "2023-12-08", "close": 1412.4424, "volume": 11.0}, {"date": "2023-12-11", "close": 1293.6388, "volume": 29.0}, {"date": "2023-12-12", "close": 1247.4374, "volume": 22.0}, {"date": "2023-12-13", "close": 1240.8372, "volume": 12.0}, {"date": "2023-12-14", "close": 1254.0376, "volume": 48.0}, {"date": "2023-12-15", "close": 1238.8572, "volume": 22.0}, {"date": "2023-12-18", "close": 1227.7688, "volume": 34.0}, {"date": "2023-12-19", "close": 1254.0376, "volume": 12.0}, {"date": "2023-12-20", "close": 1349.0805, "volume": 44.0}, {"date": "2023-12-21", "close": 1386.0416, "volume": 14.0}, {"date": "2023-12-22", "close": 1359.6408, "volume": 14.0}, {"date": "2023-12-26", "close": 1465.244, "volume": 24.0}, {"date": "2023-12-27", "close": 1478.4444, "volume": 9.0}, {"date": "2023-12-28", "close": 1584.0475, "volume": 111.0}, {"date": "2023-12-29", "close": 1518.0455, "volume": 22.0}, {"date": "2024-01-02", "close": 1518.0455, "volume": 58.0}, {"date": "2024-01-03", "close": 1412.4424, "volume": 15.0}, {"date": "2024-01-04", "close": 1412.4424, "volume": 31.0}, {"date": "2024-01-05", "close": 1366.241, "volume": 20.0}, {"date": "2024-01-08", "close": 1359.6408, "volume": 9.0}, {"date": "2024-01-09", "close": 1320.0396, "volume": 13.0}, {"date": "2024-01-10", "close": 1278.7224, "volume": 42.0}, {"date": "2024-01-11", "close": 1201.236, "volume": 20.0}, {"date": "2024-01-12", "close": 1201.236, "volume": 15.0}, {"date": "2024-01-16", "close": 1095.5669, "volume": 11.0}, {"date": "2024-01-17", "close": 1145.3984, "volume": 16.0}, {"date": "2024-01-18", "close": 1082.4325, "volume": 11.0}, {"date": "2024-01-19", "close": 1186.4516, "volume": 2.0}, {"date": "2024-01-22", "close": 1122.0337, "volume": 9.0}, {"date": "2024-01-23", "close": 1188.0356, "volume": 10.0}, {"date": "2024-01-24", "close": 1201.1027, "volume": 35.0}, {"date": "2024-01-25", "close": 1280.7024, "volume": 1476.0}, {"date": "2024-01-26", "close": 1412.4424, "volume": 374.0}, {"date": "2024-01-29", "close": 1280.8344, "volume": 121.0}, {"date": "2024-01-30", "close": 1306.8392, "volume": 114.0}, {"date": "2024-01-31", "close": 1240.8372, "volume": 71.0}, {"date": "2024-02-01", "close": 1234.369, "volume": 70.0}, {"date": "2024-02-02", "close": 1254.0376, "volume": 94.0}, {"date": "2024-02-05", "close": 1265.786, "volume": 50.0}, {"date": "2024-02-06", "close": 1240.8372, "volume": 41.0}, {"date": "2024-02-07", "close": 1320.0396, "volume": 136.0}, {"date": "2024-02-08", "close": 1425.6428, "volume": 81.0}, {"date": "2024-02-09", "close": 1597.1159, "volume": 274.0}, {"date": "2024-02-12", "close": 1623.6487, "volume": 107.0}, {"date": "2024-02-13", "close": 1677.5063, "volume": 197.0}, {"date": "2024-02-14", "close": 1755.6527, "volume": 231.0}, {"date": "2024-02-15", "close": 1689.6507, "volume": 76.0}, {"date": "2024-02-16", "close": 1557.6467, "volume": 106.0}, {"date": "2024-02-20", "close": 1478.4444, "volume": 44.0}, {"date": "2024-02-21", "close": 1412.4424, "volume": 32.0}, {"date": "2024-02-22", "close": 1320.0396, "volume": 79.0}, {"date": "2024-02-23", "close": 1320.0396, "volume": 33.0}, {"date": "2024-02-26", "close": 1346.4404, "volume": 20.0}, {"date": "2024-02-27", "close": 1346.4404, "volume": 35.0}, {"date": "2024-02-28", "close": 1318.7196, "volume": 38.0}, {"date": "2024-02-29", "close": 1306.8392, "volume": 14.0}, {"date": "2024-03-01", "close": 1304.7271, "volume": 41.0}, {"date": "2024-03-04", "close": 1302.8791, "volume": 33.0}, {"date": "2024-03-05", "close": 1266.314, "volume": 24.0}, {"date": "2024-03-06", "close": 1190.6757, "volume": 66.0}, {"date": "2024-03-07", "close": 1201.236, "volume": 31.0}, {"date": "2024-03-08", "close": 1202.6881, "volume": 22.0}, {"date": "2024-03-11", "close": 1206.6482, "volume": 26.0}, {"date": "2024-03-12", "close": 1207.1775, "volume": 15.0}, {"date": "2024-03-13", "close": 1148.4345, "volume": 32.0}, {"date": "2024-03-14", "close": 1174.8352, "volume": 23.0}, {"date": "2024-03-15", "close": 1179.4554, "volume": 29.0}, {"date": "2024-03-18", "close": 1188.0356, "volume": 9.0}, {"date": "2024-03-19", "close": 1214.4364, "volume": 32.0}, {"date": "2024-03-20", "close": 1189.2237, "volume": 14.0}, {"date": "2024-03-21", "close": 1174.8352, "volume": 21.0}, {"date": "2024-03-22", "close": 1214.3044, "volume": 5.0}, {"date": "2024-03-25", "close": 1161.6348, "volume": 32.0}, {"date": "2024-03-26", "close": 1188.1676, "volume": 13.0}, {"date": "2024-03-27", "close": 1230.4089, "volume": 13.0}, {"date": "2024-03-28", "close": 1188.0356, "volume": 24.0}, {"date": "2024-04-01", "close": 1161.6348, "volume": 8.0}, {"date": "2024-04-02", "close": 1211.7964, "volume": 17.0}, {"date": "2024-04-03", "close": 1188.1676, "volume": 49.0}, {"date": "2024-04-04", "close": 1188.0356, "volume": 14.0}, {"date": "2024-04-05", "close": 1165.199, "volume": 21.0}, {"date": "2024-04-08", "close": 1125.3338, "volume": 17.0}, {"date": "2024-04-09", "close": 1082.4325, "volume": 36.0}, {"date": "2024-04-10", "close": 983.4295, "volume": 21.0}, {"date": "2024-04-11", "close": 1042.8313, "volume": 12.0}, {"date": "2024-04-12", "close": 1003.0981, "volume": 5.0}, {"date": "2024-04-15", "close": 1056.0317, "volume": 13.0}, {"date": "2024-04-16", "close": 1018.1465, "volume": 11.0}, {"date": "2024-04-17", "close": 990.0297, "volume": 18.0}, {"date": "2024-04-18", "close": 990.0297, "volume": 3.0}, {"date": "2024-04-19", "close": 1056.0317, "volume": 25.0}, {"date": "2024-04-22", "close": 983.5615, "volume": 15.0}, {"date": "2024-04-23", "close": 1016.4292, "volume": 5.0}, {"date": "2024-04-24", "close": 990.0297, "volume": 7.0}, {"date": "2024-04-25", "close": 990.0297, "volume": 6.0}, {"date": "2024-04-26", "close": 1001.2487, "volume": 12.0}, {"date": "2024-04-29", "close": 990.0297, "volume": 11.0}, {"date": "2024-04-30", "close": 970.2291, "volume": 9.0}, {"date": "2024-05-01", "close": 910.8273, "volume": 552.0}, {"date": "2024-05-02", "close": 976.8293, "volume": 37.0}, {"date": "2024-05-03", "close": 971.5491, "volume": 65.0}, {"date": "2024-05-06", "close": 975.5093, "volume": 12.0}, {"date": "2024-05-07", "close": 990.0297, "volume": 24.0}, {"date": "2024-05-08", "close": 1014.8464, "volume": 8.0}, {"date": "2024-05-09", "close": 1005.4742, "volume": 8.0}, {"date": "2024-05-10", "close": 951.7486, "volume": 28.0}, {"date": "2024-05-13", "close": 950.4285, "volume": 16.0}, {"date": "2024-05-14", "close": 944.0923, "volume": 30.0}, {"date": "2024-05-15", "close": 939.8682, "volume": 13.0}, {"date": "2024-05-16", "close": 953.8606, "volume": 31.0}, {"date": "2024-05-17", "close": 998.874, "volume": 14.0}, {"date": "2024-05-20", "close": 950.5605, "volume": 9.0}, {"date": "2024-05-21", "close": 990.0297, "volume": 31.0}, {"date": "2024-05-22", "close": 963.8929, "volume": 28.0}, {"date": "2024-05-23", "close": 983.4295, "volume": 30.0}, {"date": "2024-05-24", "close": 1024.3507, "volume": 22.0}, {"date": "2024-05-28", "close": 1024.6147, "volume": 34.0}, {"date": "2024-05-29", "close": 1016.4305, "volume": 6.0}, {"date": "2024-05-30", "close": 1078.4724, "volume": 19.0}, {"date": "2024-05-31", "close": 1068.044, "volume": 11.0}, {"date": "2024-06-03", "close": 1073.0602, "volume": 13.0}, {"date": "2024-06-04", "close": 1042.8313, "volume": 9.0}, {"date": "2024-06-05", "close": 1094.3128, "volume": 9.0}, {"date": "2024-06-06", "close": 1050.7515, "volume": 11.0}, {"date": "2024-06-07", "close": 1054.8436, "volume": 16.0}, {"date": "2024-06-10", "close": 1094.9728, "volume": 37.0}, {"date": "2024-06-11", "close": 1062.6319, "volume": 52.0}, {"date": "2024-06-12", "close": 1108.7013, "volume": 38.0}, {"date": "2024-06-13", "close": 1083.8845, "volume": 40.0}, {"date": "2024-06-14", "close": 1082.4325, "volume": 14.0}, {"date": "2024-06-17", "close": 1008.2462, "volume": 71.0}, {"date": "2024-06-18", "close": 966.929, "volume": 13.0}, {"date": "2024-06-20", "close": 985.1456, "volume": 53.0}, {"date": "2024-06-21", "close": 970.3611, "volume": 43.0}, {"date": "2024-06-24", "close": 996.6299, "volume": 13.0}, {"date": "2024-06-25", "close": 972.8692, "volume": 33.0}, {"date": "2024-06-26", "close": 976.8293, "volume": 2.0}, {"date": "2024-06-27", "close": 940.9242, "volume": 22.0}, {"date": "2024-06-28", "close": 924.0277, "volume": 35.0}, {"date": "2024-07-01", "close": 923.8957, "volume": 17.0}, {"date": "2024-07-02", "close": 943.9603, "volume": 28.0}, {"date": "2024-07-03", "close": 935.2481, "volume": 4.0}, {"date": "2024-07-05", "close": 950.4285, "volume": 23.0}, {"date": "2024-07-08", "close": 950.4285, "volume": 10.0}, {"date": "2024-07-09", "close": 937.3601, "volume": 16.0}, {"date": "2024-07-10", "close": 943.8283, "volume": 17.0}, {"date": "2024-07-11", "close": 1049.4315, "volume": 60.0}, {"date": "2024-07-12", "close": 1002.5701, "volume": 36.0}, {"date": "2024-07-15", "close": 992.6698, "volume": 7.0}, {"date": "2024-07-16", "close": 1032.403, "volume": 10.0}, {"date": "2024-07-17", "close": 1023.6907, "volume": 4.0}, {"date": "2024-07-18", "close": 1028.3108, "volume": 7.0}, {"date": "2024-07-19", "close": 1007.1902, "volume": 8.0}, {"date": "2024-07-22", "close": 958.4808, "volume": 19.0}, {"date": "2024-07-23", "close": 990.2937, "volume": 21.0}, {"date": "2024-07-24", "close": 957.0287, "volume": 10.0}, {"date": "2024-07-25", "close": 963.6289, "volume": 12.0}, {"date": "2024-07-26", "close": 991.0857, "volume": 41.0}, {"date": "2024-07-29", "close": 1007.1902, "volume": 18.0}, {"date": "2024-07-30", "close": 1002.5701, "volume": 24.0}, {"date": "2024-07-31", "close": 990.0297, "volume": 7.0}, {"date": "2024-08-01", "close": 975.2453, "volume": 29.0}, {"date": "2024-08-02", "close": 988.7097, "volume": 21.0}, {"date": "2024-08-05", "close": 845.4854, "volume": 442.0}, {"date": "2024-08-06", "close": 774.8632, "volume": 44.0}, {"date": "2024-08-07", "close": 758.7588, "volume": 8.0}, {"date": "2024-08-08", "close": 700.941, "volume": 36.0}, {"date": "2024-08-09", "close": 759.0228, "volume": 15.0}, {"date": "2024-08-12", "close": 778.8234, "volume": 12.0}, {"date": "2024-08-13", "close": 753.2146, "volume": 11.0}, {"date": "2024-08-14", "close": 768.263, "volume": 13.0}, {"date": "2024-08-15", "close": 792.0238, "volume": 13.0}, {"date": "2024-08-16", "close": 812.6164, "volume": 13.0}, {"date": "2024-08-19", "close": 797.3039, "volume": 11.0}, {"date": "2024-08-20", "close": 788.7237, "volume": 8.0}, {"date": "2024-08-21", "close": 826.1956, "volume": 102.0}, {"date": "2024-08-22", "close": 759.0228, "volume": 17.0}, {"date": "2024-08-23", "close": 778.2953, "volume": 11.0}, {"date": "2024-08-26", "close": 781.4634, "volume": 11.0}, {"date": "2024-08-27", "close": 789.3837, "volume": 3.0}, {"date": "2024-08-28", "close": 757.9667, "volume": 9.0}, {"date": "2024-08-29", "close": 757.4387, "volume": 2.0}, {"date": "2024-08-30", "close": 752.4226, "volume": 5.0}, {"date": "2024-09-03", "close": 747.8024, "volume": 4.0}, {"date": "2024-09-04", "close": 754.4026, "volume": 3.0}, {"date": "2024-09-05", "close": 715.4615, "volume": 20.0}, {"date": "2024-09-06", "close": 781.3314, "volume": 14.0}, {"date": "2024-09-09", "close": 799.812, "volume": 43.0}, {"date": "2024-09-10", "close": 735.2621, "volume": 37.0}, {"date": "2024-09-11", "close": 851.1615, "volume": 9.0}, {"date": "2024-09-12", "close": 865.55, "volume": 153.0}, {"date": "2024-09-13", "close": 910.8273, "volume": 67.0}, {"date": "2024-09-16", "close": 937.2281, "volume": 39.0}, {"date": "2024-09-17", "close": 959.5368, "volume": 28.0}, {"date": "2024-09-18", "close": 920.9916, "volume": 16.0}, {"date": "2024-09-19", "close": 938.4162, "volume": 15.0}, {"date": "2024-09-20", "close": 910.8273, "volume": 12.0}, {"date": "2024-09-23", "close": 884.5599, "volume": 50.0}, {"date": "2024-09-24", "close": 818.4246, "volume": 21.0}, {"date": "2024-09-25", "close": 828.3248, "volume": 10.0}, {"date": "2024-09-26", "close": 807.9962, "volume": 28.0}, {"date": "2024-09-27", "close": 806.5442, "volume": 3.0}, {"date": "2024-09-30", "close": 807.8642, "volume": 27.0}, {"date": "2024-10-01", "close": 798.2279, "volume": 17.0}, {"date": "2024-10-02", "close": 773.5432, "volume": 11.0}, {"date": "2024-10-03", "close": 717.7055, "volume": 31.0}, {"date": "2024-10-04", "close": 660.1531, "volume": 78.0}, {"date": "2024-10-07", "close": 731.83, "volume": 21.0}, {"date": "2024-10-08", "close": 726.0218, "volume": 11.0}, {"date": "2024-10-09", "close": 761.3988, "volume": 5.0}, {"date": "2024-10-10", "close": 765.623, "volume": 17.0}, {"date": "2024-10-11", "close": 772.2232, "volume": 14.0}, {"date": "2024-10-14", "close": 818.4246, "volume": 3213.0}, {"date": "2024-10-15", "close": 673.2202, "volume": 413.0}, {"date": "2024-10-16", "close": 716.1215, "volume": 200.0}, {"date": "2024-10-17", "close": 686.4206, "volume": 95.0}, {"date": "2024-10-18", "close": 692.5205, "volume": 65.0}, {"date": "2024-10-21", "close": 726.0218, "volume": 146.0}, {"date": "2024-10-22", "close": 724.7017, "volume": 60.0}, {"date": "2024-10-23", "close": 712.8214, "volume": 27.0}, {"date": "2024-10-24", "close": 686.2886, "volume": 44.0}, {"date": "2024-10-25", "close": 720.7416, "volume": 69.0}, {"date": "2024-10-28", "close": 702.2611, "volume": 18.0}, {"date": "2024-10-29", "close": 723.1177, "volume": 1838.0}, {"date": "2024-10-30", "close": 673.8802, "volume": 315.0}, {"date": "2024-10-31", "close": 670.5801, "volume": 96.0}, {"date": "2024-11-01", "close": 679.9524, "volume": 50.0}, {"date": "2024-11-04", "close": 751.1025, "volume": 98.0}, {"date": "2024-11-05", "close": 821.8567, "volume": 92.0}, {"date": "2024-11-06", "close": 831.6249, "volume": 63.0}, {"date": "2024-11-07", "close": 902.9071, "volume": 107.0}, {"date": "2024-11-08", "close": 856.7057, "volume": 111.0}, {"date": "2024-11-11", "close": 884.4265, "volume": 70.0}, {"date": "2024-11-12", "close": 937.2281, "volume": 211.0}, {"date": "2024-11-13", "close": 912.9394, "volume": 70.0}, {"date": "2024-11-14", "close": 843.4987, "volume": 52.0}, {"date": "2024-11-15", "close": 843.5053, "volume": 18.0}, {"date": "2024-11-18", "close": 896.3069, "volume": 17.0}, {"date": "2024-11-19", "close": 840.8652, "volume": 31.0}, {"date": "2024-11-20", "close": 805.2242, "volume": 45.0}, {"date": "2024-11-21", "close": 858.0257, "volume": 22.0}, {"date": "2024-11-22", "close": 932.08, "volume": 70.0}, {"date": "2024-11-25", "close": 908.1872, "volume": 71.0}, {"date": "2024-11-26", "close": 935.9081, "volume": 51.0}, {"date": "2024-11-27", "close": 963.6289, "volume": 32.0}, {"date": "2024-11-29", "close": 950.4285, "volume": 13.0}, {"date": "2024-12-02", "close": 932.608, "volume": 95.0}, {"date": "2024-12-03", "close": 976.8293, "volume": 58.0}, {"date": "2024-12-04", "close": 988.7097, "volume": 43.0}, {"date": "2024-12-05", "close": 1008.6423, "volume": 42.0}, {"date": "2024-12-06", "close": 990.0297, "volume": 66.0}, {"date": "2024-12-09", "close": 1022.7535, "volume": 19.0}, {"date": "2024-12-10", "close": 924.0277, "volume": 34.0}, {"date": "2024-12-11", "close": 792.0238, "volume": 7449.0}, {"date": "2024-12-12", "close": 805.2242, "volume": 173.0}, {"date": "2024-12-13", "close": 811.5603, "volume": 129.0}, {"date": "2024-12-16", "close": 803.9041, "volume": 2092.0}, {"date": "2024-12-17", "close": 846.5414, "volume": 150.0}, {"date": "2024-12-18", "close": 811.5603, "volume": 90.0}, {"date": "2024-12-19", "close": 771.8272, "volume": 181.0}, {"date": "2024-12-20", "close": 765.887, "volume": 79.0}, {"date": "2024-12-23", "close": 714.5374, "volume": 36.0}, {"date": "2024-12-24", "close": 706.4852, "volume": 33.0}, {"date": "2024-12-26", "close": 807.0722, "volume": 63.0}, {"date": "2024-12-27", "close": 765.887, "volume": 32.0}, {"date": "2024-12-30", "close": 791.3637, "volume": 48.0}, {"date": "2024-12-31", "close": 778.8234, "volume": 47.0}, {"date": "2025-01-02", "close": 818.4246, "volume": 36.0}, {"date": "2025-01-03", "close": 793.3438, "volume": 144.0}, {"date": "2025-01-06", "close": 924.0277, "volume": 45858.0}, {"date": "2025-01-07", "close": 754.9306, "volume": 1759.0}, {"date": "2025-01-08", "close": 720.0816, "volume": 913.0}, {"date": "2025-01-10", "close": 679.8204, "volume": 217.0}, {"date": "2025-01-13", "close": 648.1394, "volume": 322.0}, {"date": "2025-01-14", "close": 627.1508, "volume": 397.0}, {"date": "2025-01-15", "close": 752.4226, "volume": 3349.0}, {"date": "2025-01-16", "close": 686.1566, "volume": 607.0}, {"date": "2025-01-17", "close": 660.0198, "volume": 424.0}, {"date": "2025-01-21", "close": 658.6998, "volume": 297.0}, {"date": "2025-01-22", "close": 627.0188, "volume": 302.0}, {"date": "2025-01-23", "close": 526.6958, "volume": 1791.0}, {"date": "2025-01-24", "close": 543.9883, "volume": 300.0}, {"date": "2025-01-27", "close": 491.4507, "volume": 213.0}, {"date": "2025-01-28", "close": 515.8715, "volume": 237.0}, {"date": "2025-01-29", "close": 506.2352, "volume": 695.0}, {"date": "2025-01-30", "close": 778.8234, "volume": 79427.0}, {"date": "2025-01-31", "close": 723.6457, "volume": 2829.0}, {"date": "2025-02-03", "close": 690.3807, "volume": 1100.0}, {"date": "2025-02-04", "close": 635.0711, "volume": 376.0}, {"date": "2025-02-05", "close": 599.298, "volume": 435.0}, {"date": "2025-02-06", "close": 660.0198, "volume": 1547.0}, {"date": "2025-02-07", "close": 619.0986, "volume": 311.0}, {"date": "2025-02-10", "close": 587.4176, "volume": 377.0}, {"date": "2025-02-11", "close": 562.3369, "volume": 161.0}, {"date": "2025-02-12", "close": 586.8896, "volume": 166.0}, {"date": "2025-02-13", "close": 615.1385, "volume": 225.0}, {"date": "2025-02-14", "close": 580.8174, "volume": 11325.0}, {"date": "2025-02-18", "close": 553.4926, "volume": 812.0}, {"date": "2025-02-19", "close": 521.4156, "volume": 485.0}, {"date": "2025-02-20", "close": 508.2152, "volume": 239.0}, {"date": "2025-02-21", "close": 506.6312, "volume": 177.0}, {"date": "2025-02-24", "close": 482.6065, "volume": 320.0}, {"date": "2025-02-25", "close": 427.6928, "volume": 386.0}, {"date": "2025-02-26", "close": 429.1449, "volume": 63.0}, {"date": "2025-02-27", "close": 461.8819, "volume": 111.0}, {"date": "2025-02-28", "close": 457.6577, "volume": 81.0}, {"date": "2025-03-03", "close": 417.0005, "volume": 197.0}, {"date": "2025-03-04", "close": 424.9207, "volume": 140.0}, {"date": "2025-03-05", "close": 435.6131, "volume": 147.0}, {"date": "2025-03-06", "close": 462.8059, "volume": 105.0}, {"date": "2025-03-07", "close": 472.4422, "volume": 75.0}, {"date": "2025-03-10", "close": 462.9379, "volume": 49.0}, {"date": "2025-03-11", "close": 477.8543, "volume": 44.0}, {"date": "2025-03-12", "close": 324.2017, "volume": 784.0}, {"date": "2025-03-13", "close": 316.6775, "volume": 460.0}, {"date": "2025-03-14", "close": 264.7186, "volume": 6583.0}, {"date": "2025-03-17", "close": 411.6165, "volume": 351468.0}, {"date": "2025-03-18", "close": 368.4147, "volume": 5942.0}, {"date": "2025-03-19", "close": 391.2156, "volume": 1623.0}, {"date": "2025-03-20", "close": 534.0214, "volume": 8813.0}, {"date": "2025-03-21", "close": 526.8211, "volume": 1666.0}, {"date": "2025-03-24", "close": 510.0204, "volume": 649.0}, {"date": "2025-03-25", "close": 522.0209, "volume": 665.0}, {"date": "2025-03-26", "close": 466.2186, "volume": 452.0}, {"date": "2025-03-27", "close": 469.2188, "volume": 192.0}, {"date": "2025-03-28", "close": 452.4181, "volume": 256.0}, {"date": "2025-03-31", "close": 409.2164, "volume": 107.0}, {"date": "2025-04-01", "close": 366.0146, "volume": 433.0}, {"date": "2025-04-02", "close": 307.2123, "volume": 1107.0}, {"date": "2025-04-03", "close": 278.4111, "volume": 320.0}, {"date": "2025-04-04", "close": 283.2113, "volume": 302.0}, {"date": "2025-04-07", "close": 352.8141, "volume": 811.0}, {"date": "2025-04-08", "close": 864.0346, "volume": 763985.0}, {"date": "2025-04-09", "close": 802.8321, "volume": 12692.0}, {"date": "2025-04-10", "close": 774.031, "volume": 2960.0}, {"date": "2025-04-11", "close": 812.4325, "volume": 23177.0}, {"date": "2025-04-14", "close": 930.0372, "volume": 7355.0}, {"date": "2025-04-15", "close": 912.0365, "volume": 1650.0}, {"date": "2025-04-16", "close": 880.8352, "volume": 802.0}, {"date": "2025-04-17", "close": 859.2344, "volume": 813.0}, {"date": "2025-04-21", "close": 732.0293, "volume": 926.0}, {"date": "2025-04-22", "close": 716.4287, "volume": 2271.0}, {"date": "2025-04-23", "close": 727.2291, "volume": 476.0}, {"date": "2025-04-24", "close": 708.0283, "volume": 2367.0}, {"date": "2025-04-25", "close": 618.0247, "volume": 4452.0}, {"date": "2025-04-28", "close": 570.0228, "volume": 1805.0}, {"date": "2025-04-29", "close": 445.2178, "volume": 1035.0}, {"date": "2025-04-30", "close": 343.2137, "volume": 10120.0}, {"date": "2025-05-01", "close": 465.0186, "volume": 185271.0}, {"date": "2025-05-02", "close": 516.0206, "volume": 9356.0}, {"date": "2025-05-05", "close": 522.0209, "volume": 5501.0}, {"date": "2025-05-06", "close": 530.4212, "volume": 1488.0}, {"date": "2025-05-07", "close": 526.8211, "volume": 1443.0}, {"date": "2025-05-08", "close": 499.22, "volume": 1411.0}, {"date": "2025-05-09", "close": 494.4198, "volume": 636.0}, {"date": "2025-05-12", "close": 493.2197, "volume": 1761.0}, {"date": "2025-05-13", "close": 478.8192, "volume": 692.0}, {"date": "2025-05-14", "close": 458.4183, "volume": 384.0}, {"date": "2025-05-15", "close": 171.6069, "volume": 27973.0}, {"date": "2025-05-16", "close": 147.6059, "volume": 6567.0}, {"date": "2025-05-19", "close": 156.0062, "volume": 74042.0}, {"date": "2025-05-20", "close": 154.8062, "volume": 7224.0}, {"date": "2025-05-21", "close": 141.6057, "volume": 10582.0}, {"date": "2025-05-22", "close": 130.8052, "volume": 6677.0}, {"date": "2025-05-23", "close": 134.4054, "volume": 4495.0}, {"date": "2025-05-27", "close": 141.6057, "volume": 50890.0}, {"date": "2025-05-28", "close": 102.6761, "volume": 208412.0}, {"date": "2025-05-29", "close": 150.006, "volume": 350493.0}, {"date": "2025-05-30", "close": 127.2051, "volume": 24242.0}, {"date": "2025-06-02", "close": 135.6054, "volume": 10191.0}, {"date": "2025-06-03", "close": 124.805, "volume": 8623.0}, {"date": "2025-06-04", "close": 124.805, "volume": 6705.0}, {"date": "2025-06-05", "close": 115.2166, "volume": 9684.0}, {"date": "2025-06-06", "close": 108.0043, "volume": 10493.0}, {"date": "2025-06-09", "close": 106.4203, "volume": 6845.0}, {"date": "2025-06-10", "close": 97.6239, "volume": 5386.0}, {"date": "2025-06-11", "close": 144.0058, "volume": 829280.0}, {"date": "2025-06-12", "close": 138.0055, "volume": 25574.0}, {"date": "2025-06-13", "close": 122.4049, "volume": 10237.0}, {"date": "2025-06-16", "close": 117.6287, "volume": 9935.0}, {"date": "2025-06-17", "close": 108.0163, "volume": 6227.0}, {"date": "2025-06-18", "close": 114.5445, "volume": 4402.0}, {"date": "2025-06-20", "close": 110.4044, "volume": 2815.0}, {"date": "2025-06-23", "close": 108.6163, "volume": 2550.0}, {"date": "2025-06-24", "close": 111.2084, "volume": 3855.0}, {"date": "2025-06-25", "close": 105.4242, "volume": 3336.0}, {"date": "2025-06-26", "close": 104.2962, "volume": 93273.0}, {"date": "2025-06-27", "close": 140.4056, "volume": 309345.0}, {"date": "2025-06-30", "close": 111.2685, "volume": 20599.0}, {"date": "2025-07-01", "close": 114.0046, "volume": 5997.0}, {"date": "2025-07-02", "close": 114.4846, "volume": 4586.0}, {"date": "2025-07-03", "close": 111.6045, "volume": 2038.0}, {"date": "2025-07-07", "close": 110.2124, "volume": 3956.0}, {"date": "2025-07-08", "close": 115.2046, "volume": 31090.0}, {"date": "2025-07-09", "close": 114.0046, "volume": 4675.0}, {"date": "2025-07-10", "close": 115.1806, "volume": 3204.0}, {"date": "2025-07-11", "close": 115.0486, "volume": 1876.0}, {"date": "2025-07-14", "close": 112.8045, "volume": 1854.0}, {"date": "2025-07-15", "close": 114.0046, "volume": 2006.0}, {"date": "2025-07-16", "close": 117.0047, "volume": 8233.0}, {"date": "2025-07-17", "close": 121.2048, "volume": 2303.0}, {"date": "2025-07-18", "close": 121.2048, "volume": 78413.0}, {"date": "2025-07-21", "close": 117.8087, "volume": 6011.0}, {"date": "2025-07-22", "close": 111.0044, "volume": 10597.0}, {"date": "2025-07-23", "close": 111.8805, "volume": 3050.0}, {"date": "2025-07-24", "close": 110.8844, "volume": 2707.0}, {"date": "2025-07-25", "close": 108.0763, "volume": 2437.0}, {"date": "2025-07-28", "close": 110.1404, "volume": 2121.0}, {"date": "2025-07-29", "close": 101.4041, "volume": 3366.0}, {"date": "2025-07-30", "close": 102.7121, "volume": 2561.0}, {"date": "2025-07-31", "close": 99.136, "volume": 2185.0}, {"date": "2025-08-01", "close": 99.004, "volume": 2282.0}, {"date": "2025-08-04", "close": 102.0161, "volume": 1485.0}, {"date": "2025-08-05", "close": 105.0762, "volume": 612.0}, {"date": "2025-08-06", "close": 100.084, "volume": 1801.0}, {"date": "2025-08-07", "close": 100.012, "volume": 1202.0}, {"date": "2025-08-08", "close": 96.0158, "volume": 10302.0}, {"date": "2025-08-11", "close": 92.6437, "volume": 5645.0}, {"date": "2025-08-12", "close": 89.1636, "volume": 8220.0}, {"date": "2025-08-13", "close": 82.9233, "volume": 7731.0}, {"date": "2025-08-14", "close": 80.6432, "volume": 4825.0}, {"date": "2025-08-15", "close": 70.3228, "volume": 3503.0}, {"date": "2025-08-18", "close": 76.203, "volume": 5214.0}, {"date": "2025-08-19", "close": 66.4827, "volume": 6365.0}, {"date": "2025-08-20", "close": 64.6826, "volume": 2750.0}, {"date": "2025-08-21", "close": 60.3624, "volume": 3348.0}, {"date": "2025-08-22", "close": 64.7426, "volume": 3216.0}, {"date": "2025-08-25", "close": 69.6028, "volume": 6611.0}, {"date": "2025-08-26", "close": 70.4428, "volume": 1711.0}, {"date": "2025-08-27", "close": 69.8428, "volume": 2626.0}, {"date": "2025-08-28", "close": 66.8427, "volume": 1632.0}, {"date": "2025-08-29", "close": 65.5226, "volume": 1478.0}, {"date": "2025-09-02", "close": 65.0426, "volume": 1235.0}, {"date": "2025-09-03", "close": 65.7626, "volume": 437.0}, {"date": "2025-09-04", "close": 62.5225, "volume": 146878.0}, {"date": "2025-09-05", "close": 62.3425, "volume": 2343.0}, {"date": "2025-09-08", "close": 64.0826, "volume": 2791.0}, {"date": "2025-09-09", "close": 68.6763, "volume": 4128.0}, {"date": "2025-09-10", "close": 70.8028, "volume": 2540.0}, {"date": "2025-09-11", "close": 75.003, "volume": 2464.0}, {"date": "2025-09-12", "close": 77.8831, "volume": 1226.0}, {"date": "2025-09-15", "close": 128.4051, "volume": 4609349.0}, {"date": "2025-09-16", "close": 91.8037, "volume": 74893.0}, {"date": "2025-09-17", "close": 83.8834, "volume": 30024.0}, {"date": "2025-09-18", "close": 80.5232, "volume": 17342.0}, {"date": "2025-09-19", "close": 86.4035, "volume": 19630.0}, {"date": "2025-09-22", "close": 88.9236, "volume": 13428.0}, {"date": "2025-09-23", "close": 82.0833, "volume": 17076.0}, {"date": "2025-09-24", "close": 75.903, "volume": 9963.0}, {"date": "2025-09-25", "close": 71.5229, "volume": 4672.0}, {"date": "2025-09-26", "close": 76.5631, "volume": 6716.0}, {"date": "2025-09-29", "close": 70.3228, "volume": 10337.0}, {"date": "2025-09-30", "close": 67.6827, "volume": 4928.0}, {"date": "2025-10-01", "close": 72.7229, "volume": 6382.0}, {"date": "2025-10-02", "close": 74.343, "volume": 8424.0}, {"date": "2025-10-03", "close": 73.6829, "volume": 8562.0}, {"date": "2025-10-06", "close": 73.803, "volume": 1813.0}, {"date": "2025-10-07", "close": 73.4429, "volume": 13657.0}, {"date": "2025-10-08", "close": 87.7235, "volume": 204404.0}, {"date": "2025-10-09", "close": 83.8234, "volume": 28698.0}, {"date": "2025-10-10", "close": 75.843, "volume": 11264.0}, {"date": "2025-10-13", "close": 73.5629, "volume": 5214.0}, {"date": "2025-10-14", "close": 77.6431, "volume": 4184.0}, {"date": "2025-10-15", "close": 77.2831, "volume": 3654.0}, {"date": "2025-10-16", "close": 75.483, "volume": 3416.0}, {"date": "2025-10-17", "close": 70.5028, "volume": 3985.0}, {"date": "2025-10-20", "close": 71.6429, "volume": 3420.0}, {"date": "2025-10-21", "close": 70.6828, "volume": 2018.0}, {"date": "2025-10-22", "close": 68.8828, "volume": 7113.0}, {"date": "2025-10-23", "close": 70.6828, "volume": 5277.0}, {"date": "2025-10-24", "close": 69.6028, "volume": 4251.0}, {"date": "2025-10-27", "close": 69.1228, "volume": 1739.0}, {"date": "2025-10-28", "close": 70.6828, "volume": 1488.0}, {"date": "2025-10-29", "close": 66.8427, "volume": 1747.0}, {"date": "2025-10-30", "close": 63.7225, "volume": 3205.0}, {"date": "2025-10-31", "close": 61.6825, "volume": 2597.0}, {"date": "2025-11-03", "close": 59.4024, "volume": 4775.0}, {"date": "2025-11-04", "close": 57.0023, "volume": 1410.0}, {"date": "2025-11-05", "close": 58.0823, "volume": 1277.0}, {"date": "2025-11-06", "close": 57.6023, "volume": 1266.0}, {"date": "2025-11-07", "close": 55.8022, "volume": 1481.0}, {"date": "2025-11-10", "close": 56.2823, "volume": 714.0}, {"date": "2025-11-11", "close": 55.2022, "volume": 570.0}, {"date": "2025-11-12", "close": 57.4823, "volume": 1599.0}, {"date": "2025-11-13", "close": 56.2823, "volume": 1206.0}, {"date": "2025-11-14", "close": 53.0421, "volume": 582.0}, {"date": "2025-11-17", "close": 53.4021, "volume": 607.0}, {"date": "2025-11-18", "close": 51.8421, "volume": 750.0}, {"date": "2025-11-19", "close": 47.2819, "volume": 1376.0}, {"date": "2025-11-20", "close": 45.6018, "volume": 1156.0}, {"date": "2025-11-21", "close": 44.8818, "volume": 1049.0}, {"date": "2025-11-24", "close": 49.562, "volume": 1499.0}, {"date": "2025-11-25", "close": 59.7624, "volume": 13814.0}, {"date": "2025-11-26", "close": 50.402, "volume": 7311.0}, {"date": "2025-11-28", "close": 49.562, "volume": 1046.0}, {"date": "2025-12-01", "close": 46.8019, "volume": 1453.0}, {"date": "2025-12-02", "close": 45.6018, "volume": 2752.0}, {"date": "2025-12-03", "close": 49.202, "volume": 2457.0}, {"date": "2025-12-04", "close": 49.082, "volume": 1777.0}, {"date": "2025-12-05", "close": 49.802, "volume": 3632.0}, {"date": "2025-12-08", "close": 53.2821, "volume": 4960.0}, {"date": "2025-12-09", "close": 56.8823, "volume": 1822.0}, {"date": "2025-12-10", "close": 51.7221, "volume": 1442.0}, {"date": "2025-12-11", "close": 48.2419, "volume": 2739.0}, {"date": "2025-12-12", "close": 49.202, "volume": 2159.0}, {"date": "2025-12-15", "close": 46.4419, "volume": 2001.0}, {"date": "2025-12-16", "close": 42.6017, "volume": 4004.0}, {"date": "2025-12-17", "close": 40.7116, "volume": 1060.0}, {"date": "2025-12-18", "close": 40.0816, "volume": 889.0}, {"date": "2025-12-19", "close": 36.0014, "volume": 2377.0}, {"date": "2025-12-22", "close": 37.5615, "volume": 701.0}, {"date": "2025-12-23", "close": 34.4414, "volume": 1094.0}, {"date": "2025-12-24", "close": 33.3613, "volume": 1114.0}, {"date": "2025-12-26", "close": 30.7212, "volume": 2250.0}, {"date": "2025-12-29", "close": 28.1771, "volume": 1668.0}, {"date": "2025-12-30", "close": 26.161, "volume": 1403.0}, {"date": "2025-12-31", "close": 27.7211, "volume": 2144.0}, {"date": "2026-01-02", "close": 29.4012, "volume": 4406.0}, {"date": "2026-01-05", "close": 28.4411, "volume": 2012.0}, {"date": "2026-01-06", "close": 26.8811, "volume": 6185.0}, {"date": "2026-01-07", "close": 27.0011, "volume": 5642.0}, {"date": "2026-01-08", "close": 30.0012, "volume": 45924.0}, {"date": "2026-01-09", "close": 27.7211, "volume": 465225.0}, {"date": "2026-01-12", "close": 27.3611, "volume": 23232.0}, {"date": "2026-01-13", "close": 27.8411, "volume": 26994.0}, {"date": "2026-01-14", "close": 20.4008, "volume": 1888826.0}, {"date": "2026-01-15", "close": 17.5207, "volume": 62969.0}, {"date": "2026-01-16", "close": 15.7206, "volume": 55573.0}, {"date": "2026-01-20", "close": 14.7606, "volume": 24871.0}, {"date": "2026-01-21", "close": 15.1206, "volume": 654306.0}, {"date": "2026-01-22", "close": 13.9206, "volume": 34408.0}, {"date": "2026-01-23", "close": 13.2005, "volume": 29028.0}, {"date": "2026-01-26", "close": 12.7205, "volume": 22268.0}, {"date": "2026-01-27", "close": 12.6005, "volume": 16391.0}, {"date": "2026-01-28", "close": 27.6011, "volume": 22787913.0}, {"date": "2026-01-29", "close": 46.0818, "volume": 12887201.0}, {"date": "2026-01-30", "close": 38.7616, "volume": 5579538.0}, {"date": "2026-02-02", "close": 29.0412, "volume": 502052.0}, {"date": "2026-02-03", "close": 29.5212, "volume": 232308.0}, {"date": "2026-02-04", "close": 37.4415, "volume": 3605882.0}, {"date": "2026-02-05", "close": 34.4414, "volume": 231122.0}, {"date": "2026-02-06", "close": 35.0414, "volume": 411045.0}, {"date": "2026-02-09", "close": 39.0016, "volume": 511941.0}, {"date": "2026-02-10", "close": 34.3214, "volume": 128343.0}, {"date": "2026-02-11", "close": 32.5213, "volume": 62867.0}, {"date": "2026-02-12", "close": 34.0814, "volume": 139725.0}, {"date": "2026-02-13", "close": 33.9614, "volume": 39425.0}, {"date": "2026-02-17", "close": 30.7212, "volume": 45183.0}, {"date": "2026-02-18", "close": 34.5614, "volume": 72348.0}, {"date": "2026-02-19", "close": 32.5213, "volume": 33698.0}, {"date": "2026-02-20", "close": 33.0013, "volume": 48390.0}, {"date": "2026-02-23", "close": 30.0012, "volume": 37127.0}, {"date": "2026-02-24", "close": 31.6813, "volume": 58107.0}, {"date": "2026-02-25", "close": 29.2812, "volume": 35251.0}, {"date": "2026-02-26", "close": 27.1211, "volume": 24399.0}, {"date": "2026-02-27", "close": 24.961, "volume": 18516.0}, {"date": "2026-03-02", "close": 23.761, "volume": 28147.0}, {"date": "2026-03-03", "close": 21.6009, "volume": 18859.0}, {"date": "2026-03-04", "close": 21.2408, "volume": 18353.0}, {"date": "2026-03-05", "close": 20.0408, "volume": 11482.0}, {"date": "2026-03-06", "close": 24.121, "volume": 125113.0}, {"date": "2026-03-09", "close": 23.1609, "volume": 18503.0}, {"date": "2026-03-10", "close": 22.5609, "volume": 5142.0}, {"date": "2026-03-11", "close": 22.8009, "volume": 8581.0}, {"date": "2026-03-12", "close": 22.5609, "volume": 5353.0}, {"date": "2026-03-13", "close": 21.7209, "volume": 4450.0}, {"date": "2026-03-16", "close": 21.9609, "volume": 14885.0}, {"date": "2026-03-17", "close": 17.6407, "volume": 51846.0}, {"date": "2026-03-18", "close": 16.2006, "volume": 13460.0}, {"date": "2026-03-19", "close": 14.5206, "volume": 27350.0}, {"date": "2026-03-20", "close": 14.4006, "volume": 9925.0}, {"date": "2026-03-23", "close": 17.1607, "volume": 16891.0}, {"date": "2026-03-24", "close": 27.1211, "volume": 10930313.0}, {"date": "2026-03-25", "close": 31.6813, "volume": 1840481.0}, {"date": "2026-03-26", "close": 27.6011, "volume": 207324.0}, {"date": "2026-03-27", "close": 29.1612, "volume": 204466.0}, {"date": "2026-03-30", "close": 29.5212, "volume": 82541.0}, {"date": "2026-03-31", "close": 28.5611, "volume": 37025.0}, {"date": "2026-04-01", "close": 24.841, "volume": 38882.0}, {"date": "2026-04-02", "close": 23.5209, "volume": 30763.0}, {"date": "2026-04-06", "close": 21.8409, "volume": 18258.0}, {"date": "2026-04-07", "close": 21.8409, "volume": 10410.0}, {"date": "2026-04-08", "close": 22.0809, "volume": 7102.0}, {"date": "2026-04-09", "close": 21.0008, "volume": 11674.0}, {"date": "2026-04-10", "close": 19.9208, "volume": 12902.0}, {"date": "2026-04-13", "close": 19.9208, "volume": 13266.0}, {"date": "2026-04-14", "close": 18.8408, "volume": 16467.0}, {"date": "2026-04-15", "close": 20.7608, "volume": 36067.0}, {"date": "2026-04-16", "close": 19.2008, "volume": 24391.0}, {"date": "2026-04-17", "close": 18.9608, "volume": 19054.0}, {"date": "2026-04-20", "close": 18.1207, "volume": 60428.0}, {"date": "2026-04-21", "close": 16.0806, "volume": 22811.0}, {"date": "2026-04-22", "close": 16.2006, "volume": 17615.0}, {"date": "2026-04-23", "close": 16.0806, "volume": 12625.0}, {"date": "2026-04-24", "close": 16.0806, "volume": 8795.0}, {"date": "2026-04-27", "close": 15.7206, "volume": 9507.0}, {"date": "2026-04-28", "close": 15.0006, "volume": 15070.0}, {"date": "2026-04-29", "close": 13.9206, "volume": 9607.0}, {"date": "2026-04-30", "close": 13.9206, "volume": 16130.0}, {"date": "2026-05-01", "close": 14.2806, "volume": 10989.0}, {"date": "2026-05-04", "close": 13.6805, "volume": 5612.0}, {"date": "2026-05-05", "close": 14.7606, "volume": 15380.0}, {"date": "2026-05-06", "close": 15.0006, "volume": 22990.0}, {"date": "2026-05-07", "close": 15.8406, "volume": 216357.0}, {"date": "2026-05-08", "close": 14.2806, "volume": 78153.0}, {"date": "2026-05-11", "close": 14.6406, "volume": 21117.0}, {"date": "2026-05-12", "close": 14.8806, "volume": 486812.0}, {"date": "2026-05-13", "close": 13.9206, "volume": 54078.0}, {"date": "2026-05-14", "close": 13.5605, "volume": 21594.0}, {"date": "2026-05-15", "close": 13.1405, "volume": 22079.0}, {"date": "2026-05-18", "close": 12.1205, "volume": 22846.0}, {"date": "2026-05-19", "close": 11.1604, "volume": 25227.0}, {"date": "2026-05-20", "close": 11.1676, "volume": 99399.0}, {"date": "2026-05-21", "close": 11.1604, "volume": 11340.0}, {"date": "2026-05-22", "close": 12.1205, "volume": 16245.0}, {"date": "2026-05-26", "close": 11.1064, "volume": 20074.0}, {"date": "2026-05-27", "close": 11.032, "volume": 8516.0}, {"date": "2026-05-28", "close": 11.1064, "volume": 14225.0}, {"date": "2026-05-29", "close": 10.8244, "volume": 10196.0}, {"date": "2026-06-01", "close": 10.8532, "volume": 8462.0}, {"date": "2026-06-02", "close": 10.8604, "volume": 8915.0}, {"date": "2026-06-03", "close": 10.3192, "volume": 452512.0}, {"date": "2026-06-04", "close": 10.2004, "volume": 33243.0}, {"date": "2026-06-05", "close": 10.4284, "volume": 27997.0}, {"date": "2026-06-08", "close": 9.4816, "volume": 26786.0}, {"date": "2026-06-09", "close": 8.9824, "volume": 1902954.0}, {"date": "2026-06-10", "close": 10.2352, "volume": 178987.0}, {"date": "2026-06-11", "close": 10.5592, "volume": 59088.0}, {"date": "2026-06-12", "close": 9.9508, "volume": 38395.0}, {"date": "2026-06-15", "close": 9.6004, "volume": 30535.0}, {"date": "2026-06-16", "close": 9.2524, "volume": 22216.0}, {"date": "2026-06-17", "close": 8.7147, "volume": 26133.0}, {"date": "2026-06-18", "close": 8.0583, "volume": 41527.0}, {"date": "2026-06-22", "close": 8.4015, "volume": 35705.0}, {"date": "2026-06-23", "close": 7.7367, "volume": 19780.0}, {"date": "2026-06-24", "close": 7.3443, "volume": 18858.0}, {"date": "2026-06-25", "close": 6.8223, "volume": 17068.0}, {"date": "2026-06-26", "close": 6.9135, "volume": 6941.0}, {"date": "2026-06-29", "close": 6.4803, "volume": 14736.0}, {"date": "2026-06-30", "close": 6.1802, "volume": 10063.0}, {"date": "2026-07-01", "close": 6.8403, "volume": 23583.0}, {"date": "2026-07-02", "close": 6.2402, "volume": 12861.0}, {"date": "2026-07-06", "close": 6.2102, "volume": 11101.0}, {"date": "2026-07-07", "close": 6.1178, "volume": 7462.0}, {"date": "2026-07-08", "close": 5.723, "volume": 14918.0}, {"date": "2026-07-09", "close": 6.4371, "volume": 252725.0}, {"date": "2026-07-10", "close": 6.3363, "volume": 44140.0}, {"date": "2026-07-13", "close": 5.4938, "volume": 43794.0}, {"date": "2026-07-14", "close": 5.555, "volume": 14556.0}, {"date": "2026-07-15", "close": 5.0942, "volume": 18194.0}, {"date": "2026-07-16", "close": 5.2154, "volume": 59532.0}, {"date": "2026-07-17", "close": 4.991, "volume": 20167.0}, {"date": "2026-07-20", "close": 4.4798, "volume": 20976.0}, {"date": "2026-07-21", "close": 4.2674, "volume": 16057.0}, {"date": "2026-07-22", "close": 4.4642, "volume": 13854.0}, {"date": "2026-07-23", "close": 4.6106, "volume": 11185.0}, {"date": "2026-07-24", "close": 4.5842, "volume": 5419.0}, {"date": "2026-07-27", "close": 4.2938, "volume": 8508.0}, {"date": "2026-07-28", "close": 4.1138, "volume": 9224.0}, {"date": "2026-07-29", "close": 3.9602, "volume": 10401.0}, {"date": "2026-07-30", "close": 3.8342, "volume": 13853.0}, {"date": "2026-07-31", "close": 3.7874, "volume": 19703.0}, {"date": "2026-08-03", "close": 4.121, "volume": 15828.0}, {"date": "2026-08-04", "close": 4.439, "volume": 123179.0}, {"date": "2026-08-05", "close": 4.6802, "volume": 21297.0}, {"date": "2026-08-06", "close": 4.7402, "volume": 11866.0}, {"date": "2026-08-07", "close": 4.799, "volume": 7763.0}, {"date": "2026-08-10", "close": 4.9682, "volume": 11380.0}, {"date": "2026-08-11", "close": 4.7786, "volume": 10754.0}, {"date": "2026-08-12", "close": 4.8902, "volume": 1990706.0}, {"date": "2026-08-13", "close": 4.5722, "volume": 285357.0}, {"date": "2026-08-14", "close": 5.2442, "volume": 77024.0}, {"date": "2026-08-17", "close": 5.5694, "volume": 38547.0}, {"date": "2026-08-18", "close": 5.1602, "volume": 25931.0}, {"date": "2026-08-19", "close": 5.0834, "volume": 12116.0}, {"date": "2026-08-20", "close": 4.8218, "volume": 13048.0}, {"date": "2026-08-21", "close": 4.6874, "volume": 4234.0}, {"date": "2026-08-24", "close": 4.7402, "volume": 15489.0}, {"date": "2026-08-25", "close": 4.6202, "volume": 6063.0}, {"date": "2026-08-26", "close": 4.5362, "volume": 7472.0}, {"date": "2026-08-27", "close": 4.415, "volume": 7630.0}, {"date": "2026-08-28", "close": 4.1342, "volume": 38855.0}, {"date": "2026-08-31", "close": 4.2014, "volume": 33839.0}, {"date": "2026-09-01", "close": 4.31, "volume": 111577.0}, {"date": "2026-09-02", "close": 4.11, "volume": 28298.0}, {"date": "2026-09-03", "close": 3.83, "volume": 25358.0}, {"date": "2026-09-04", "close": 4.03, "volume": 32480.0}, {"date": "2026-09-08", "close": 4.28, "volume": 357609.0}, {"date": "2026-09-09", "close": 3.64, "volume": 148674.0}], "refreshing": true}