{"ticker": "FFAI", "overview": {"cik": "1805521", "ticker": "FFAI", "name": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059154", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-25", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-093183", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092678", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058128", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058125", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058124", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058123", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056740", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088759", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087005", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-085834", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-084934", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002561", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081373", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0001354457-26-000706", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "PROSPECTUS", "accession": "0001213900-26-079568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002354", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-077547", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077219", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077168", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-02", "title": "SOLICITING MATERIAL UNDER 240.14A-12", "accession": "0001213900-26-075089", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-02", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-074960", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 52053.03, "net": -52053.03, "insiders": 4, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "FFAI", "has_prices": true, "as_of": "2026-09-18", "last": 1.76, "prev_close": 1.77, "change": -0.010000000000000009, "change_pct": -0.005649717514124299, "session_volume": 1401127.0, "vwap_5": 1.7404055320087302, "vwap_20": 2.1330148535975133, "vwap_60": 5.409409340274083, "vwap_250": 28.449892533526693, "high_52w": 196.4018, "low_52w": 1.67, "avg_volume_20": 1051681.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059160", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Xiao Jiang", "who_key": "Jiang Xiao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7055.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "A director trims FFAI: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/2132536/000162828026059160/0001628280-26-059160-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001628280-26-059156", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Jiawei Wang", "who_key": "Wang Jiawei", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13830.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director sells $14K of FFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1872661/000162828026059156/0001628280-26-059156-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001628280-26-059155", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Yueting Jia", "who_key": "Jia Yueting", "role": "Global CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 23050.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FFAI's CEO lightens up \u2014 $23K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1873256/000162828026059155/0001628280-26-059155-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001628280-26-059154", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Koti Reddy Meka", "who_key": "Meka Koti Reddy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8116.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "The money boss sells $8K of FFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2039703/000162828026059154/0001628280-26-059154-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001628280-26-058123", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Yueting Jia", "who_key": "Jia Yueting", "role": "Global CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on FFAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873256/000162828026058123/0001628280-26-058123-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001628280-26-058124", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Koti Reddy Meka", "who_key": "Meka Koti Reddy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on FFAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039703/000162828026058124/0001628280-26-058124-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001628280-26-058125", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Jiawei Wang", "who_key": "Wang Jiawei", "role": "Global President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on FFAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872661/000162828026058125/0001628280-26-058125-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001628280-26-058128", "src": "INSIDERS", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "Xiao Jiang", "who_key": "Jiang Xiao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on FFAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132536/000162828026058128/0001628280-26-058128-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "13DG-0002012383-26-002561", "src": "13DG", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.4% passive stake in FFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002561-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002561", "src": "13DG", "ticker": "FFAI", "cik": "1805521", "company": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "company_raw": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.4% passive stake in FFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002561-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}], "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": "Faraday Future Intelligent Electric Inc. - Class A Common Stock", "new_value": "FARADAY FUTURE INTELLIGENT ELECTRIC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001805521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001805521", "applied": 1, "detected_at": "2026-10-24T10:55:01.414300"}]}, "key_people": [{"who": "Yueting Jia", "who_key": "Jia Yueting", "role": "Global CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23050.98, "net": -23050.98, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23050.98, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873256/000162828026059155/0001628280-26-059155-index.htm"}], "latest": {"action": "SELL", "amount": 23050.98, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873256/000162828026059155/0001628280-26-059155-index.htm"}}, {"who": "Jiawei Wang", "who_key": "Wang Jiawei", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13830.03, "net": -13830.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13830.03, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872661/000162828026059156/0001628280-26-059156-index.htm"}], "latest": {"action": "SELL", "amount": 13830.03, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872661/000162828026059156/0001628280-26-059156-index.htm"}}, {"who": "Koti Reddy Meka", "who_key": "Meka Koti Reddy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8116.11, "net": -8116.11, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8116.11, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039703/000162828026059154/0001628280-26-059154-index.htm"}], "latest": {"action": "SELL", "amount": 8116.11, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039703/000162828026059154/0001628280-26-059154-index.htm"}}, {"who": "Xiao Jiang", "who_key": "Jiang Xiao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7055.91, "net": -7055.91, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7055.91, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2132536/000162828026059160/0001628280-26-059160-index.htm"}], "latest": {"action": "SELL", "amount": 7055.91, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2132536/000162828026059160/0001628280-26-059160-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -52053.03}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059154", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-25", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-093183", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092678", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058128", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058125", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058124", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058123", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056740", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088759", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087005", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-085834", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-084934", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002561", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081373", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0001354457-26-000706", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "PROSPECTUS", "accession": "0001213900-26-079568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002354", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-077547", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077219", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077168", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-02", "title": "SOLICITING MATERIAL UNDER 240.14A-12", "accession": "0001213900-26-075089", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-02", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-074960", "price_sensitive": false}], "performance": {"ticker": "FFAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-28", "close": 18386990.4671, "volume": null}, {"date": "2020-08-31", "close": 18386990.4671, "volume": null}, {"date": "2020-09-01", "close": 18386990.4671, "volume": null}, {"date": "2020-09-02", "close": 13889194.3646, "volume": null}, {"date": "2020-09-03", "close": 13946766.1547, "volume": null}, {"date": "2020-09-04", "close": 14018730.8923, "volume": null}, {"date": "2020-09-08", "close": 14018730.8923, "volume": null}, {"date": "2020-09-09", "close": 14018730.8923, "volume": null}, {"date": "2020-09-10", "close": 14033123.8398, "volume": 1.0}, {"date": "2020-09-11", "close": 14004337.9448, "volume": null}, {"date": "2020-09-14", "close": 14033123.8398, "volume": null}, {"date": "2020-09-15", "close": 13975552.0497, "volume": null}, {"date": "2020-09-16", "close": 13989801.0678, "volume": null}, {"date": "2020-09-17", "close": 14018730.8923, "volume": 1.0}, {"date": "2020-09-18", "close": 14061909.7349, "volume": null}, {"date": "2020-09-21", "close": 14061909.7349, "volume": null}, {"date": "2020-09-22", "close": 14033123.8398, "volume": null}, {"date": "2020-09-23", "close": 14047516.7874, "volume": null}, {"date": "2020-09-24", "close": 14033123.8398, "volume": null}, {"date": "2020-09-25", "close": 14033123.8398, "volume": null}, {"date": "2020-09-28", "close": 14047516.7874, "volume": null}, {"date": "2020-09-29", "close": 14061909.7349, "volume": 1.0}, {"date": "2020-09-30", "close": 14119481.525, "volume": null}, {"date": "2020-10-01", "close": 14061909.7349, "volume": null}, {"date": "2020-10-02", "close": 14033123.8398, "volume": null}, {"date": "2020-10-05", "close": 14105088.5775, "volume": null}, {"date": "2020-10-06", "close": 14047516.7874, "volume": null}, {"date": "2020-10-07", "close": 14061909.7349, "volume": null}, {"date": "2020-10-08", "close": 14061909.7349, "volume": null}, {"date": "2020-10-09", "close": 14018730.8923, "volume": null}, {"date": "2020-10-12", "close": 14047516.7874, "volume": null}, {"date": "2020-10-13", "close": 14004337.9448, "volume": null}, {"date": "2020-10-14", "close": 14004337.9448, "volume": null}, {"date": "2020-10-15", "close": 13989944.9973, "volume": null}, {"date": "2020-10-16", "close": 14004337.9448, "volume": null}, {"date": "2020-10-19", "close": 14004337.9448, "volume": null}, {"date": "2020-10-20", "close": 14004337.9448, "volume": null}, {"date": "2020-10-21", "close": 14004337.9448, "volume": null}, {"date": "2020-10-22", "close": 13989944.9973, "volume": null}, {"date": "2020-10-23", "close": 13961159.1022, "volume": null}, {"date": "2020-10-26", "close": 14033123.8398, "volume": null}, {"date": "2020-10-27", "close": 13939569.6809, "volume": null}, {"date": "2020-10-28", "close": 13975552.0497, "volume": null}, {"date": "2020-10-29", "close": 13917980.2596, "volume": null}, {"date": "2020-10-30", "close": 13903587.3121, "volume": null}, {"date": "2020-11-02", "close": 13889194.3646, "volume": null}, {"date": "2020-11-03", "close": 13903587.3121, "volume": null}, {"date": "2020-11-04", "close": 13961159.1022, "volume": null}, {"date": "2020-11-05", "close": 13975552.0497, "volume": null}, {"date": "2020-11-06", "close": 13944031.4946, "volume": null}, {"date": "2020-11-09", "close": 13975839.9087, "volume": null}, {"date": "2020-11-10", "close": 13961159.1022, "volume": null}, {"date": "2020-11-11", "close": 13961159.1022, "volume": null}, {"date": "2020-11-12", "close": 13989801.0678, "volume": null}, {"date": "2020-11-13", "close": 13989944.9973, "volume": null}, {"date": "2020-11-16", "close": 14004337.9448, "volume": null}, {"date": "2020-11-17", "close": 14033123.8398, "volume": null}, {"date": "2020-11-18", "close": 14076302.6824, "volume": null}, {"date": "2020-11-19", "close": 14061909.7349, "volume": null}, {"date": "2020-11-20", "close": 14004337.9448, "volume": null}, {"date": "2020-11-23", "close": 14004337.9448, "volume": null}, {"date": "2020-11-24", "close": 14061909.7349, "volume": null}, {"date": "2020-11-25", "close": 14061909.7349, "volume": null}, {"date": "2020-11-27", "close": 14119481.525, "volume": null}, {"date": "2020-11-30", "close": 14105088.5775, "volume": null}, {"date": "2020-12-01", "close": 14105088.5775, "volume": null}, {"date": "2020-12-02", "close": 14119481.525, "volume": null}, {"date": "2020-12-03", "close": 14162660.3676, "volume": null}, {"date": "2020-12-04", "close": 14148267.4201, "volume": null}, {"date": "2020-12-07", "close": 14119481.525, "volume": null}, {"date": "2020-12-08", "close": 14177053.3151, "volume": null}, {"date": "2020-12-09", "close": 14277803.9478, "volume": null}, {"date": "2020-12-10", "close": 14263411.0003, "volume": null}, {"date": "2020-12-11", "close": 14335375.7379, "volume": null}, {"date": "2020-12-14", "close": 14378554.5805, "volume": null}, {"date": "2020-12-15", "close": 14364161.633, "volume": null}, {"date": "2020-12-16", "close": 14392947.528, "volume": null}, {"date": "2020-12-17", "close": 14392947.528, "volume": null}, {"date": "2020-12-18", "close": 14392947.528, "volume": null}, {"date": "2020-12-21", "close": 14392947.528, "volume": null}, {"date": "2020-12-22", "close": 14392947.528, "volume": null}, {"date": "2020-12-23", "close": 14407340.4756, "volume": null}, {"date": "2020-12-24", "close": 14392947.528, "volume": null}, {"date": "2020-12-28", "close": 14364161.633, "volume": null}, {"date": "2020-12-29", "close": 14364161.633, "volume": null}, {"date": "2020-12-30", "close": 14349768.6855, "volume": null}, {"date": "2020-12-31", "close": 14392947.528, "volume": null}, {"date": "2021-01-04", "close": 14508091.1083, "volume": null}, {"date": "2021-01-05", "close": 14479305.2132, "volume": null}, {"date": "2021-01-06", "close": 14421733.4231, "volume": null}, {"date": "2021-01-07", "close": 14493698.1607, "volume": null}, {"date": "2021-01-08", "close": 14536877.0033, "volume": null}, {"date": "2021-01-11", "close": 17271537.0336, "volume": 6.0}, {"date": "2021-01-12", "close": 16695819.1325, "volume": 2.0}, {"date": "2021-01-13", "close": 16767783.8702, "volume": 2.0}, {"date": "2021-01-14", "close": 17127607.5584, "volume": 1.0}, {"date": "2021-01-15", "close": 17070035.7683, "volume": 1.0}, {"date": "2021-01-19", "close": 16753390.9226, "volume": 1.0}, {"date": "2021-01-20", "close": 16479924.9196, "volume": null}, {"date": "2021-01-21", "close": 16019350.5987, "volume": 1.0}, {"date": "2021-01-22", "close": 16048136.4938, "volume": null}, {"date": "2021-01-25", "close": 16436746.077, "volume": 1.0}, {"date": "2021-01-26", "close": 19041869.5796, "volume": 4.0}, {"date": "2021-01-27", "close": 18710831.7864, "volume": 3.0}, {"date": "2021-01-28", "close": 22208318.0358, "volume": 11.0}, {"date": "2021-01-29", "close": 26554988.1892, "volume": 10.0}, {"date": "2021-02-01", "close": 27576887.4637, "volume": 5.0}, {"date": "2021-02-02", "close": 25590660.7048, "volume": 3.0}, {"date": "2021-02-03", "close": 23316574.9954, "volume": 3.0}, {"date": "2021-02-04", "close": 23935471.7391, "volume": 2.0}, {"date": "2021-02-05", "close": 24842227.4334, "volume": 3.0}, {"date": "2021-02-08", "close": 25173265.2265, "volume": 2.0}, {"date": "2021-02-09", "close": 24309688.3749, "volume": 1.0}, {"date": "2021-02-10", "close": 23575648.0509, "volume": 1.0}, {"date": "2021-02-11", "close": 22726464.1468, "volume": 1.0}, {"date": "2021-02-12", "close": 22424212.2487, "volume": 1.0}, {"date": "2021-02-16", "close": 24352867.2174, "volume": 2.0}, {"date": "2021-02-17", "close": 25648232.495, "volume": 2.0}, {"date": "2021-02-18", "close": 24712690.9056, "volume": 1.0}, {"date": "2021-02-19", "close": 24611940.2729, "volume": 1.0}, {"date": "2021-02-22", "close": 25360373.5444, "volume": 2.0}, {"date": "2021-02-23", "close": 22452998.1437, "volume": 2.0}, {"date": "2021-02-24", "close": 22179532.1407, "volume": 1.0}, {"date": "2021-02-25", "close": 21589421.2921, "volume": 1.0}, {"date": "2021-02-26", "close": 20279663.067, "volume": 1.0}, {"date": "2021-03-01", "close": 21445491.8168, "volume": 1.0}, {"date": "2021-03-02", "close": 20394806.6472, "volume": 1.0}, {"date": "2021-03-03", "close": 18394186.9408, "volume": 1.0}, {"date": "2021-03-04", "close": 16566282.6048, "volume": 2.0}, {"date": "2021-03-05", "close": 17127607.5584, "volume": 2.0}, {"date": "2021-03-08", "close": 16407960.182, "volume": 1.0}, {"date": "2021-03-09", "close": 17516217.1416, "volume": 1.0}, {"date": "2021-03-10", "close": 17415466.5089, "volume": 1.0}, {"date": "2021-03-11", "close": 19228977.8975, "volume": 1.0}, {"date": "2021-03-12", "close": 19847874.6412, "volume": 1.0}, {"date": "2021-03-15", "close": 19185799.0549, "volume": 1.0}, {"date": "2021-03-16", "close": 18998690.737, "volume": 1.0}, {"date": "2021-03-17", "close": 18912333.0518, "volume": 1.0}, {"date": "2021-03-18", "close": 18466151.6785, "volume": null}, {"date": "2021-03-19", "close": 18221471.5705, "volume": null}, {"date": "2021-03-22", "close": 17660146.6169, "volume": 1.0}, {"date": "2021-03-23", "close": 17573788.9317, "volume": null}, {"date": "2021-03-24", "close": 17242751.1386, "volume": 1.0}, {"date": "2021-03-25", "close": 16710212.08, "volume": 1.0}, {"date": "2021-03-26", "close": 17545003.0367, "volume": null}, {"date": "2021-03-29", "close": 17285929.9812, "volume": null}, {"date": "2021-03-30", "close": 17113214.6108, "volume": null}, {"date": "2021-03-31", "close": 17357894.7188, "volume": null}, {"date": "2021-04-01", "close": 17847254.9348, "volume": null}, {"date": "2021-04-05", "close": 17832861.9872, "volume": null}, {"date": "2021-04-06", "close": 19617587.4807, "volume": 2.0}, {"date": "2021-04-07", "close": 20193305.3818, "volume": 1.0}, {"date": "2021-04-08", "close": 21387920.0267, "volume": 1.0}, {"date": "2021-04-09", "close": 21575028.3445, "volume": 1.0}, {"date": "2021-04-12", "close": 18811582.4191, "volume": 2.0}, {"date": "2021-04-13", "close": 18106327.9903, "volume": 1.0}, {"date": "2021-04-14", "close": 16825355.6603, "volume": 1.0}, {"date": "2021-04-15", "close": 17789683.1447, "volume": 1.0}, {"date": "2021-04-16", "close": 17156393.4534, "volume": null}, {"date": "2021-04-19", "close": 16623854.3949, "volume": null}, {"date": "2021-04-20", "close": 16206458.9166, "volume": null}, {"date": "2021-04-21", "close": 16940499.2405, "volume": null}, {"date": "2021-04-22", "close": 17084428.7158, "volume": 1.0}, {"date": "2021-04-23", "close": 17660146.6169, "volume": null}, {"date": "2021-04-26", "close": 17300322.9287, "volume": null}, {"date": "2021-04-27", "close": 17012463.9781, "volume": null}, {"date": "2021-04-28", "close": 17343501.7713, "volume": null}, {"date": "2021-04-29", "close": 16897320.3979, "volume": null}, {"date": "2021-04-30", "close": 16882927.4504, "volume": null}, {"date": "2021-05-03", "close": 16753390.9226, "volume": null}, {"date": "2021-05-04", "close": 16623854.3949, "volume": null}, {"date": "2021-05-05", "close": 17026856.9257, "volume": null}, {"date": "2021-05-06", "close": 16508710.8147, "volume": null}, {"date": "2021-05-07", "close": 16192065.969, "volume": null}, {"date": "2021-05-10", "close": 15717098.7006, "volume": 1.0}, {"date": "2021-05-11", "close": 15760277.5432, "volume": 1.0}, {"date": "2021-05-12", "close": 15731491.6481, "volume": null}, {"date": "2021-05-13", "close": 15673919.858, "volume": null}, {"date": "2021-05-14", "close": 15932992.9135, "volume": null}, {"date": "2021-05-17", "close": 15889814.071, "volume": null}, {"date": "2021-05-18", "close": 15889814.071, "volume": null}, {"date": "2021-05-19", "close": 15630741.0154, "volume": null}, {"date": "2021-05-20", "close": 15659526.9105, "volume": null}, {"date": "2021-05-21", "close": 15587562.1729, "volume": null}, {"date": "2021-05-24", "close": 16076922.3888, "volume": null}, {"date": "2021-05-25", "close": 16969285.1356, "volume": 1.0}, {"date": "2021-05-26", "close": 17271537.0336, "volume": 1.0}, {"date": "2021-05-27", "close": 18019970.3051, "volume": 1.0}, {"date": "2021-05-28", "close": 18192685.6754, "volume": null}, {"date": "2021-06-01", "close": 17688932.512, "volume": null}, {"date": "2021-06-02", "close": 18279043.3606, "volume": null}, {"date": "2021-06-03", "close": 19027476.6321, "volume": 1.0}, {"date": "2021-06-04", "close": 20178912.4343, "volume": 1.0}, {"date": "2021-06-07", "close": 19444872.1104, "volume": 1.0}, {"date": "2021-06-08", "close": 19257763.7925, "volume": null}, {"date": "2021-06-09", "close": 19257763.7925, "volume": 1.0}, {"date": "2021-06-10", "close": 19631980.4282, "volume": null}, {"date": "2021-06-11", "close": 19747124.0085, "volume": null}, {"date": "2021-06-14", "close": 19056262.5271, "volume": null}, {"date": "2021-06-15", "close": 19070655.4746, "volume": null}, {"date": "2021-06-16", "close": 18480544.626, "volume": null}, {"date": "2021-06-17", "close": 18091935.0427, "volume": null}, {"date": "2021-06-18", "close": 18063149.1477, "volume": null}, {"date": "2021-06-21", "close": 19329728.5302, "volume": 1.0}, {"date": "2021-06-22", "close": 19790302.851, "volume": null}, {"date": "2021-06-23", "close": 21431098.8692, "volume": 1.0}, {"date": "2021-06-24", "close": 21474277.7118, "volume": 2.0}, {"date": "2021-06-25", "close": 22971144.2547, "volume": 2.0}, {"date": "2021-06-28", "close": 23805935.2114, "volume": 1.0}, {"date": "2021-06-29", "close": 22841607.727, "volume": 1.0}, {"date": "2021-06-30", "close": 22424212.2487, "volume": 1.0}, {"date": "2021-07-01", "close": 22496176.9863, "volume": null}, {"date": "2021-07-02", "close": 21387920.0267, "volume": null}, {"date": "2021-07-06", "close": 20956131.6008, "volume": 1.0}, {"date": "2021-07-07", "close": 21315955.289, "volume": null}, {"date": "2021-07-08", "close": 21042489.286, "volume": 1.0}, {"date": "2021-07-09", "close": 21646993.0822, "volume": 1.0}, {"date": "2021-07-12", "close": 20754630.3354, "volume": 1.0}, {"date": "2021-07-13", "close": 19977411.1689, "volume": 1.0}, {"date": "2021-07-14", "close": 19099441.3697, "volume": 1.0}, {"date": "2021-07-15", "close": 17847254.9348, "volume": 1.0}, {"date": "2021-07-16", "close": 19085048.4222, "volume": 1.0}, {"date": "2021-07-19", "close": 19603194.5332, "volume": 1.0}, {"date": "2021-07-20", "close": 19905446.4313, "volume": 1.0}, {"date": "2021-07-21", "close": 19833481.6936, "volume": 1.0}, {"date": "2021-07-22", "close": 20121340.6442, "volume": 6.0}, {"date": "2021-07-23", "close": 21330348.2365, "volume": 5.0}, {"date": "2021-07-26", "close": 19862267.5887, "volume": 3.0}, {"date": "2021-07-27", "close": 16479924.9196, "volume": 4.0}, {"date": "2021-07-28", "close": 17530610.0891, "volume": 2.0}, {"date": "2021-07-29", "close": 16839748.6078, "volume": 1.0}, {"date": "2021-07-30", "close": 17386680.6139, "volume": 1.0}, {"date": "2021-08-02", "close": 19286549.6876, "volume": 2.0}, {"date": "2021-08-03", "close": 17602574.8268, "volume": 1.0}, {"date": "2021-08-04", "close": 17890433.7773, "volume": 1.0}, {"date": "2021-08-05", "close": 17645753.6694, "volume": 1.0}, {"date": "2021-08-06", "close": 17098821.6633, "volume": 1.0}, {"date": "2021-08-09", "close": 17113214.6108, "volume": 1.0}, {"date": "2021-08-10", "close": 18135113.8853, "volume": 1.0}, {"date": "2021-08-11", "close": 17516217.1416, "volume": 1.0}, {"date": "2021-08-12", "close": 16350388.3918, "volume": 1.0}, {"date": "2021-08-13", "close": 15760277.5432, "volume": 1.0}, {"date": "2021-08-16", "close": 14277803.9478, "volume": 3.0}, {"date": "2021-08-17", "close": 15083809.0094, "volume": 3.0}, {"date": "2021-08-18", "close": 14666413.5311, "volume": 1.0}, {"date": "2021-08-19", "close": 13601335.414, "volume": 1.0}, {"date": "2021-08-20", "close": 13270297.6208, "volume": 1.0}, {"date": "2021-08-23", "close": 13068796.3555, "volume": 1.0}, {"date": "2021-08-24", "close": 14004337.9448, "volume": 1.0}, {"date": "2021-08-25", "close": 13255904.6733, "volume": 1.0}, {"date": "2021-08-26", "close": 12924866.8802, "volume": 1.0}, {"date": "2021-08-27", "close": 13687693.0992, "volume": 2.0}, {"date": "2021-08-30", "close": 13673300.1516, "volume": 1.0}, {"date": "2021-08-31", "close": 14522484.0558, "volume": 1.0}, {"date": "2021-09-01", "close": 14536877.0033, "volume": 1.0}, {"date": "2021-09-02", "close": 14162660.3676, "volume": 1.0}, {"date": "2021-09-03", "close": 15601955.1204, "volume": 3.0}, {"date": "2021-09-07", "close": 13212725.8307, "volume": 5.0}, {"date": "2021-09-08", "close": 12852902.1425, "volume": 2.0}, {"date": "2021-09-09", "close": 13241511.7258, "volume": 1.0}, {"date": "2021-09-10", "close": 12896080.9851, "volume": 1.0}, {"date": "2021-09-13", "close": 13140761.0931, "volume": 1.0}, {"date": "2021-09-14", "close": 13097582.2505, "volume": 1.0}, {"date": "2021-09-15", "close": 13327869.411, "volume": 1.0}, {"date": "2021-09-16", "close": 14421733.4231, "volume": 2.0}, {"date": "2021-09-17", "close": 15529990.3828, "volume": 7.0}, {"date": "2021-09-20", "close": 14925486.5866, "volume": 2.0}, {"date": "2021-09-21", "close": 15083809.0094, "volume": 2.0}, {"date": "2021-09-22", "close": 15184559.6421, "volume": 2.0}, {"date": "2021-09-23", "close": 15357275.0124, "volume": 1.0}, {"date": "2021-09-24", "close": 16033743.5462, "volume": 2.0}, {"date": "2021-09-27", "close": 14637627.636, "volume": 2.0}, {"date": "2021-09-28", "close": 14407340.4756, "volume": 1.0}, {"date": "2021-09-29", "close": 13673300.1516, "volume": 1.0}, {"date": "2021-09-30", "close": 13586942.4665, "volume": null}, {"date": "2021-10-01", "close": 13011224.5653, "volume": 1.0}, {"date": "2021-10-04", "close": 12680186.7722, "volume": 1.0}, {"date": "2021-10-05", "close": 11787824.0255, "volume": 2.0}, {"date": "2021-10-06", "close": 11010604.8589, "volume": 2.0}, {"date": "2021-10-07", "close": 12090075.9236, "volume": 2.0}, {"date": "2021-10-08", "close": 11586322.7601, "volume": 1.0}, {"date": "2021-10-11", "close": 11845395.8156, "volume": 1.0}, {"date": "2021-10-12", "close": 12032504.1334, "volume": 1.0}, {"date": "2021-10-13", "close": 11888574.6582, "volume": 1.0}, {"date": "2021-10-14", "close": 11874181.7106, "volume": null}, {"date": "2021-10-15", "close": 12651400.8771, "volume": 1.0}, {"date": "2021-10-18", "close": 13111975.198, "volume": 1.0}, {"date": "2021-10-19", "close": 13414227.0961, "volume": 1.0}, {"date": "2021-10-20", "close": 13745264.8893, "volume": 1.0}, {"date": "2021-10-21", "close": 13011224.5653, "volume": 1.0}, {"date": "2021-10-22", "close": 12939259.8277, "volume": 1.0}, {"date": "2021-10-25", "close": 12982438.6703, "volume": 1.0}, {"date": "2021-10-26", "close": 12320363.084, "volume": 1.0}, {"date": "2021-10-27", "close": 11787824.0255, "volume": 1.0}, {"date": "2021-10-28", "close": 13054403.4079, "volume": 2.0}, {"date": "2021-10-29", "close": 12349148.9791, "volume": 1.0}, {"date": "2021-11-01", "close": 12708972.6673, "volume": 1.0}, {"date": "2021-11-02", "close": 12435506.6642, "volume": 2.0}, {"date": "2021-11-03", "close": 12320363.084, "volume": 1.0}, {"date": "2021-11-04", "close": 12032504.1334, "volume": 1.0}, {"date": "2021-11-05", "close": 12550650.2444, "volume": 1.0}, {"date": "2021-11-08", "close": 12262791.2939, "volume": 1.0}, {"date": "2021-11-09", "close": 12075682.976, "volume": 1.0}, {"date": "2021-11-10", "close": 12190826.5562, "volume": 1.0}, {"date": "2021-11-11", "close": 12219612.4513, "volume": 1.0}, {"date": "2021-11-12", "close": 12234005.3988, "volume": 2.0}, {"date": "2021-11-15", "close": 13111975.198, "volume": 3.0}, {"date": "2021-11-16", "close": 12708972.6673, "volume": 2.0}, {"date": "2021-11-17", "close": 12147647.7137, "volume": 2.0}, {"date": "2021-11-18", "close": 11744645.1829, "volume": 2.0}, {"date": "2021-11-19", "close": 11341642.6521, "volume": 2.0}, {"date": "2021-11-22", "close": 10319743.3776, "volume": 2.0}, {"date": "2021-11-23", "close": 9456166.5259, "volume": 3.0}, {"date": "2021-11-24", "close": 9139521.6803, "volume": 3.0}, {"date": "2021-11-26", "close": 8880448.6248, "volume": 1.0}, {"date": "2021-11-29", "close": 8808483.8872, "volume": 1.0}, {"date": "2021-11-30", "close": 8851662.7297, "volume": 3.0}, {"date": "2021-12-01", "close": 9470559.4734, "volume": 2.0}, {"date": "2021-12-02", "close": 9470559.4734, "volume": 1.0}, {"date": "2021-12-03", "close": 8218373.0385, "volume": 2.0}, {"date": "2021-12-06", "close": 7599476.2948, "volume": 2.0}, {"date": "2021-12-07", "close": 8002478.8256, "volume": 1.0}, {"date": "2021-12-08", "close": 8146408.3009, "volume": 1.0}, {"date": "2021-12-09", "close": 7930514.0879, "volume": 1.0}, {"date": "2021-12-10", "close": 7786584.6127, "volume": 1.0}, {"date": "2021-12-13", "close": 7023758.3937, "volume": 2.0}, {"date": "2021-12-14", "close": 7182080.8165, "volume": 1.0}, {"date": "2021-12-15", "close": 6750292.3906, "volume": 1.0}, {"date": "2021-12-16", "close": 6894221.8659, "volume": 1.0}, {"date": "2021-12-17", "close": 7613869.2423, "volume": 2.0}, {"date": "2021-12-20", "close": 6894221.8659, "volume": 1.0}, {"date": "2021-12-21", "close": 6894221.8659, "volume": 1.0}, {"date": "2021-12-22", "close": 7282831.4492, "volume": 1.0}, {"date": "2021-12-23", "close": 7369189.1344, "volume": null}, {"date": "2021-12-27", "close": 6980579.5511, "volume": 1.0}, {"date": "2021-12-28", "close": 7124509.0264, "volume": 1.0}, {"date": "2021-12-29", "close": 6966186.6036, "volume": 1.0}, {"date": "2021-12-30", "close": 7441153.872, "volume": 1.0}, {"date": "2021-12-31", "close": 7657048.0849, "volume": 1.0}, {"date": "2022-01-03", "close": 8722126.202, "volume": 1.0}, {"date": "2022-01-04", "close": 8275944.8286, "volume": 1.0}, {"date": "2022-01-05", "close": 8218373.0385, "volume": null}, {"date": "2022-01-06", "close": 8103229.4583, "volume": null}, {"date": "2022-01-07", "close": 7714619.875, "volume": null}, {"date": "2022-01-10", "close": 7397975.0294, "volume": 1.0}, {"date": "2022-01-11", "close": 7412367.9769, "volume": 1.0}, {"date": "2022-01-12", "close": 7872942.2978, "volume": 1.0}, {"date": "2022-01-13", "close": 7657048.0849, "volume": 1.0}, {"date": "2022-01-14", "close": 8132015.3533, "volume": 1.0}, {"date": "2022-01-18", "close": 7412367.9769, "volume": 1.0}, {"date": "2022-01-19", "close": 7239652.6066, "volume": 1.0}, {"date": "2022-01-20", "close": 7196473.764, "volume": 1.0}, {"date": "2022-01-21", "close": 6779078.2857, "volume": 1.0}, {"date": "2022-01-24", "close": 6462433.4401, "volume": 2.0}, {"date": "2022-01-25", "close": 6476826.3876, "volume": null}, {"date": "2022-01-26", "close": 6591969.9678, "volume": 1.0}, {"date": "2022-01-27", "close": 6037841.488, "volume": 1.0}, {"date": "2022-01-28", "close": 5541284.7983, "volume": 1.0}, {"date": "2022-01-31", "close": 6160181.542, "volume": 1.0}, {"date": "2022-02-01", "close": 6563184.0728, "volume": 1.0}, {"date": "2022-02-02", "close": 6073823.8568, "volume": 1.0}, {"date": "2022-02-03", "close": 5901108.4865, "volume": 1.0}, {"date": "2022-02-04", "close": 6217753.3321, "volume": 1.0}, {"date": "2022-02-07", "close": 5872322.5914, "volume": 1.0}, {"date": "2022-02-08", "close": 6102609.7519, "volume": 1.0}, {"date": "2022-02-09", "close": 6318503.9648, "volume": 1.0}, {"date": "2022-02-10", "close": 6318503.9648, "volume": 1.0}, {"date": "2022-02-11", "close": 6606362.9154, "volume": 1.0}, {"date": "2022-02-14", "close": 6117002.6994, "volume": 1.0}, {"date": "2022-02-15", "close": 6836650.0758, "volume": 1.0}, {"date": "2022-02-16", "close": 6994972.4986, "volume": 1.0}, {"date": "2022-02-17", "close": 7225259.6591, "volume": 3.0}, {"date": "2022-02-18", "close": 7081330.1838, "volume": 1.0}, {"date": "2022-02-22", "close": 7282831.4492, "volume": 2.0}, {"date": "2022-02-23", "close": 6822257.1283, "volume": 2.0}, {"date": "2022-02-24", "close": 7513118.6096, "volume": 2.0}, {"date": "2022-02-25", "close": 7887335.2454, "volume": 1.0}, {"date": "2022-02-28", "close": 8275944.8286, "volume": 1.0}, {"date": "2022-03-01", "close": 7815370.5077, "volume": 1.0}, {"date": "2022-03-02", "close": 7570690.3997, "volume": 1.0}, {"date": "2022-03-03", "close": 7023758.3937, "volume": 1.0}, {"date": "2022-03-04", "close": 6851043.0233, "volume": 1.0}, {"date": "2022-03-07", "close": 8146408.3009, "volume": 3.0}, {"date": "2022-03-08", "close": 7513118.6096, "volume": 2.0}, {"date": "2022-03-09", "close": 8088836.5108, "volume": 1.0}, {"date": "2022-03-10", "close": 8304730.7237, "volume": 1.0}, {"date": "2022-03-11", "close": 7844156.4028, "volume": 2.0}, {"date": "2022-03-14", "close": 5728393.1162, "volume": 4.0}, {"date": "2022-03-15", "close": 5814750.8013, "volume": 1.0}, {"date": "2022-03-16", "close": 6203360.3846, "volume": 3.0}, {"date": "2022-03-17", "close": 6822257.1283, "volume": 3.0}, {"date": "2022-03-18", "close": 7066937.2363, "volume": 3.0}, {"date": "2022-03-21", "close": 7340403.2393, "volume": 2.0}, {"date": "2022-03-22", "close": 8117622.4058, "volume": 3.0}, {"date": "2022-03-23", "close": 7772191.6651, "volume": 1.0}, {"date": "2022-03-24", "close": 8175194.1959, "volume": 1.0}, {"date": "2022-03-25", "close": 7930514.0879, "volume": 1.0}, {"date": "2022-03-28", "close": 8016871.7731, "volume": 1.0}, {"date": "2022-03-29", "close": 8203980.091, "volume": 1.0}, {"date": "2022-03-30", "close": 7426760.9245, "volume": 2.0}, {"date": "2022-03-31", "close": 7182080.8165, "volume": 2.0}, {"date": "2022-04-01", "close": 7066937.2363, "volume": 1.0}, {"date": "2022-04-04", "close": 7124509.0264, "volume": 1.0}, {"date": "2022-04-05", "close": 6520005.2302, "volume": 1.0}, {"date": "2022-04-06", "close": 6102609.7519, "volume": 1.0}, {"date": "2022-04-07", "close": 6030645.0142, "volume": 1.0}, {"date": "2022-04-08", "close": 6102609.7519, "volume": 1.0}, {"date": "2022-04-11", "close": 6174574.4895, "volume": 1.0}, {"date": "2022-04-12", "close": 6433647.545, "volume": 1.0}, {"date": "2022-04-13", "close": 6649541.758, "volume": 1.0}, {"date": "2022-04-14", "close": 6476826.3876, "volume": 1.0}, {"date": "2022-04-18", "close": 6160181.542, "volume": 1.0}, {"date": "2022-04-19", "close": 6448040.4926, "volume": 1.0}, {"date": "2022-04-20", "close": 6404861.65, "volume": 1.0}, {"date": "2022-04-21", "close": 5584463.6409, "volume": 2.0}, {"date": "2022-04-22", "close": 5411748.2705, "volume": 1.0}, {"date": "2022-04-25", "close": 5123889.32, "volume": 1.0}, {"date": "2022-04-26", "close": 4461813.7337, "volume": 12.0}, {"date": "2022-04-27", "close": 4303491.3109, "volume": 2.0}, {"date": "2022-04-28", "close": 4130775.9405, "volume": 1.0}, {"date": "2022-04-29", "close": 3713380.4622, "volume": 2.0}, {"date": "2022-05-02", "close": 3770952.2523, "volume": 1.0}, {"date": "2022-05-03", "close": 3511879.1968, "volume": 2.0}, {"date": "2022-05-04", "close": 3670201.6196, "volume": 2.0}, {"date": "2022-05-05", "close": 3310377.9314, "volume": 2.0}, {"date": "2022-05-06", "close": 3411128.5641, "volume": 3.0}, {"date": "2022-05-09", "close": 2864196.5581, "volume": 3.0}, {"date": "2022-05-10", "close": 2605123.5026, "volume": 4.0}, {"date": "2022-05-11", "close": 2475586.9748, "volume": 3.0}, {"date": "2022-05-12", "close": 2921768.3482, "volume": 3.0}, {"date": "2022-05-13", "close": 3540665.0919, "volume": 3.0}, {"date": "2022-05-16", "close": 3627022.7771, "volume": 9.0}, {"date": "2022-05-17", "close": 4116382.993, "volume": 3.0}, {"date": "2022-05-18", "close": 4490599.6287, "volume": 5.0}, {"date": "2022-05-19", "close": 4087597.098, "volume": 3.0}, {"date": "2022-05-20", "close": 4001239.4128, "volume": 2.0}, {"date": "2022-05-23", "close": 3799738.1474, "volume": 1.0}, {"date": "2022-05-24", "close": 3742166.3573, "volume": 2.0}, {"date": "2022-05-25", "close": 4317884.2584, "volume": 2.0}, {"date": "2022-05-26", "close": 4389848.9961, "volume": 2.0}, {"date": "2022-05-27", "close": 4591350.2614, "volume": 1.0}, {"date": "2022-05-31", "close": 4749672.6843, "volume": 2.0}, {"date": "2022-06-01", "close": 4533778.4713, "volume": 2.0}, {"date": "2022-06-02", "close": 4922388.0546, "volume": 2.0}, {"date": "2022-06-03", "close": 4591350.2614, "volume": 1.0}, {"date": "2022-06-06", "close": 4130775.9405, "volume": 2.0}, {"date": "2022-06-07", "close": 3914881.7276, "volume": 2.0}, {"date": "2022-06-08", "close": 4116382.993, "volume": 1.0}, {"date": "2022-06-09", "close": 4058811.2029, "volume": 1.0}, {"date": "2022-06-10", "close": 3684594.5672, "volume": 1.0}, {"date": "2022-06-13", "close": 3281592.0364, "volume": 2.0}, {"date": "2022-06-14", "close": 3382342.6691, "volume": 1.0}, {"date": "2022-06-15", "close": 3598236.882, "volume": 3.0}, {"date": "2022-06-16", "close": 3267199.0889, "volume": 2.0}, {"date": "2022-06-17", "close": 3598236.882, "volume": 4.0}, {"date": "2022-06-21", "close": 3670201.6196, "volume": 3.0}, {"date": "2022-06-22", "close": 3497486.2493, "volume": 3.0}, {"date": "2022-06-23", "close": 3497486.2493, "volume": 1.0}, {"date": "2022-06-24", "close": 3569450.987, "volume": 11.0}, {"date": "2022-06-27", "close": 3267199.0889, "volume": 2.0}, {"date": "2022-06-28", "close": 3224020.2463, "volume": 1.0}, {"date": "2022-06-29", "close": 3468700.3543, "volume": 2.0}, {"date": "2022-06-30", "close": 3742166.3573, "volume": 2.0}, {"date": "2022-07-01", "close": 5109496.3725, "volume": 11.0}, {"date": "2022-07-05", "close": 7599476.2948, "volume": 70.0}, {"date": "2022-07-06", "close": 6534398.1777, "volume": 8.0}, {"date": "2022-07-07", "close": 7916121.1404, "volume": 44.0}, {"date": "2022-07-08", "close": 7772191.6651, "volume": 18.0}, {"date": "2022-07-11", "close": 7872942.2978, "volume": 6.0}, {"date": "2022-07-12", "close": 8261551.8811, "volume": 6.0}, {"date": "2022-07-13", "close": 8491839.0415, "volume": 8.0}, {"date": "2022-07-14", "close": 10075063.2696, "volume": 15.0}, {"date": "2022-07-15", "close": 10823496.5411, "volume": 8.0}, {"date": "2022-07-18", "close": 9643274.8438, "volume": 8.0}, {"date": "2022-07-19", "close": 7973692.9305, "volume": 11.0}, {"date": "2022-07-20", "close": 6678327.653, "volume": 11.0}, {"date": "2022-07-21", "close": 4907995.1071, "volume": 18.0}, {"date": "2022-07-22", "close": 3742166.3573, "volume": 84.0}, {"date": "2022-07-25", "close": 3310377.9314, "volume": 20.0}, {"date": "2022-07-26", "close": 3094483.7185, "volume": 11.0}, {"date": "2022-07-27", "close": 3439914.4592, "volume": 17.0}, {"date": "2022-07-28", "close": 3180841.4037, "volume": 8.0}, {"date": "2022-07-29", "close": 3180841.4037, "volume": 8.0}, {"date": "2022-08-01", "close": 2878589.5056, "volume": 8.0}, {"date": "2022-08-02", "close": 3483093.3018, "volume": 45.0}, {"date": "2022-08-03", "close": 4274705.4158, "volume": 19.0}, {"date": "2022-08-04", "close": 3986846.4653, "volume": 18.0}, {"date": "2022-08-05", "close": 3914881.7276, "volume": 9.0}, {"date": "2022-08-08", "close": 4030025.3079, "volume": 11.0}, {"date": "2022-08-09", "close": 3612629.8295, "volume": 6.0}, {"date": "2022-08-10", "close": 3727773.4098, "volume": 5.0}, {"date": "2022-08-11", "close": 3655808.6721, "volume": 6.0}, {"date": "2022-08-12", "close": 3871702.885, "volume": 7.0}, {"date": "2022-08-15", "close": 4015632.3603, "volume": 8.0}, {"date": "2022-08-16", "close": 3339163.8265, "volume": 16.0}, {"date": "2022-08-17", "close": 3137662.5611, "volume": 8.0}, {"date": "2022-08-18", "close": 3036911.9284, "volume": 6.0}, {"date": "2022-08-19", "close": 2878589.5056, "volume": 7.0}, {"date": "2022-08-22", "close": 2619516.4501, "volume": 8.0}, {"date": "2022-08-23", "close": 2518765.8174, "volume": 10.0}, {"date": "2022-08-24", "close": 2489979.9224, "volume": 9.0}, {"date": "2022-08-25", "close": 2504372.8699, "volume": 10.0}, {"date": "2022-08-26", "close": 2158942.1292, "volume": 15.0}, {"date": "2022-08-29", "close": 2015012.6539, "volume": 12.0}, {"date": "2022-08-30", "close": 1712760.7558, "volume": 32.0}, {"date": "2022-08-31", "close": 1612010.1231, "volume": 22.0}, {"date": "2022-09-01", "close": 1540045.3855, "volume": 16.0}, {"date": "2022-09-02", "close": 1511259.4904, "volume": 10.0}, {"date": "2022-09-06", "close": 1453687.7003, "volume": 15.0}, {"date": "2022-09-07", "close": 1439294.7528, "volume": 17.0}, {"date": "2022-09-08", "close": 1313500.3914, "volume": 25.0}, {"date": "2022-09-09", "close": 1597617.1756, "volume": 41.0}, {"date": "2022-09-12", "close": 1482473.5954, "volume": 38.0}, {"date": "2022-09-13", "close": 1337104.8254, "volume": 37.0}, {"date": "2022-09-14", "close": 1362580.3425, "volume": 30.0}, {"date": "2022-09-15", "close": 1525652.438, "volume": 30.0}, {"date": "2022-09-16", "close": 1389063.3659, "volume": 28.0}, {"date": "2022-09-19", "close": 1355527.7982, "volume": 20.0}, {"date": "2022-09-20", "close": 1225127.6936, "volume": 18.0}, {"date": "2022-09-21", "close": 1161223.0066, "volume": 22.0}, {"date": "2022-09-22", "close": 1072850.3087, "volume": 23.0}, {"date": "2022-09-23", "close": 1103939.0754, "volume": 12.0}, {"date": "2022-09-26", "close": 1209583.3103, "volume": 70.0}, {"date": "2022-09-27", "close": 1280972.33, "volume": 29.0}, {"date": "2022-09-28", "close": 1187706.03, "volume": 18.0}, {"date": "2022-09-29", "close": 1011392.4228, "volume": 20.0}, {"date": "2022-09-30", "close": 915679.3217, "volume": 20.0}, {"date": "2022-10-03", "close": 923739.3723, "volume": 18.0}, {"date": "2022-10-04", "close": 1006067.0322, "volume": 14.0}, {"date": "2022-10-05", "close": 932662.9998, "volume": 12.0}, {"date": "2022-10-06", "close": 1021899.2745, "volume": 22.0}, {"date": "2022-10-07", "close": 918126.1228, "volume": 17.0}, {"date": "2022-10-10", "close": 964471.4139, "volume": 11.0}, {"date": "2022-10-11", "close": 771318.058, "volume": 25.0}, {"date": "2022-10-12", "close": 793195.3383, "volume": 21.0}, {"date": "2022-10-13", "close": 754334.3799, "volume": 15.0}, {"date": "2022-10-14", "close": 722382.0364, "volume": 12.0}, {"date": "2022-10-17", "close": 753039.0147, "volume": 9.0}, {"date": "2022-10-18", "close": 757932.6168, "volume": 7.0}, {"date": "2022-10-19", "close": 739653.5735, "volume": 7.0}, {"date": "2022-10-20", "close": 733176.7471, "volume": 14.0}, {"date": "2022-10-21", "close": 762106.5716, "volume": 12.0}, {"date": "2022-10-24", "close": 662219.5158, "volume": 16.0}, {"date": "2022-10-25", "close": 828458.0597, "volume": 30.0}, {"date": "2022-10-26", "close": 815072.6185, "volume": 21.0}, {"date": "2022-10-27", "close": 739797.5029, "volume": 17.0}, {"date": "2022-10-28", "close": 734184.2534, "volume": 12.0}, {"date": "2022-10-31", "close": 777363.096, "volume": 12.0}, {"date": "2022-11-01", "close": 775348.0833, "volume": 9.0}, {"date": "2022-11-02", "close": 809315.4395, "volume": 12.0}, {"date": "2022-11-03", "close": 806005.0616, "volume": 5.0}, {"date": "2022-11-04", "close": 836374.1809, "volume": 10.0}, {"date": "2022-11-07", "close": 992537.6615, "volume": 31.0}, {"date": "2022-11-08", "close": 948639.1716, "volume": 20.0}, {"date": "2022-11-09", "close": 809171.51, "volume": 14.0}, {"date": "2022-11-10", "close": 890347.7341, "volume": 10.0}, {"date": "2022-11-11", "close": 906755.6943, "volume": 16.0}, {"date": "2022-11-14", "close": 812769.7469, "volume": 12.0}, {"date": "2022-11-15", "close": 734328.1829, "volume": 25.0}, {"date": "2022-11-16", "close": 677907.8286, "volume": 16.0}, {"date": "2022-11-17", "close": 599610.194, "volume": 25.0}, {"date": "2022-11-18", "close": 525342.5848, "volume": 22.0}, {"date": "2022-11-21", "close": 489648.0749, "volume": 22.0}, {"date": "2022-11-22", "close": 478421.5758, "volume": 20.0}, {"date": "2022-11-23", "close": 467195.0768, "volume": 21.0}, {"date": "2022-11-25", "close": 462301.4746, "volume": 12.0}, {"date": "2022-11-28", "close": 437113.8164, "volume": 17.0}, {"date": "2022-11-29", "close": 510661.7783, "volume": 21.0}, {"date": "2022-11-30", "close": 462157.5451, "volume": 22.0}, {"date": "2022-12-01", "close": 446901.0207, "volume": 24.0}, {"date": "2022-12-02", "close": 448196.386, "volume": 13.0}, {"date": "2022-12-05", "close": 430780.9195, "volume": 20.0}, {"date": "2022-12-06", "close": 373640.9178, "volume": 27.0}, {"date": "2022-12-07", "close": 359247.9703, "volume": 14.0}, {"date": "2022-12-08", "close": 379973.8147, "volume": 15.0}, {"date": "2022-12-09", "close": 424591.9521, "volume": 17.0}, {"date": "2022-12-12", "close": 660348.4326, "volume": 105.0}, {"date": "2022-12-13", "close": 765848.738, "volume": 102.0}, {"date": "2022-12-14", "close": 734184.2534, "volume": 40.0}, {"date": "2022-12-15", "close": 690861.4813, "volume": 39.0}, {"date": "2022-12-16", "close": 508646.7656, "volume": 40.0}, {"date": "2022-12-19", "close": 468922.2305, "volume": 21.0}, {"date": "2022-12-20", "close": 515987.1689, "volume": 38.0}, {"date": "2022-12-21", "close": 554704.1977, "volume": 19.0}, {"date": "2022-12-22", "close": 511237.4962, "volume": 18.0}, {"date": "2022-12-23", "close": 503897.093, "volume": 18.0}, {"date": "2022-12-27", "close": 465323.9936, "volume": 14.0}, {"date": "2022-12-28", "close": 453521.7766, "volume": 15.0}, {"date": "2022-12-29", "close": 422289.0805, "volume": 20.0}, {"date": "2022-12-30", "close": 417827.2667, "volume": 19.0}, {"date": "2023-01-03", "close": 390048.878, "volume": 22.0}, {"date": "2023-01-04", "close": 427470.5416, "volume": 19.0}, {"date": "2023-01-05", "close": 486769.4854, "volume": 22.0}, {"date": "2023-01-06", "close": 466907.2178, "volume": 17.0}, {"date": "2023-01-09", "close": 537144.8017, "volume": 17.0}, {"date": "2023-01-10", "close": 538728.026, "volume": 12.0}, {"date": "2023-01-11", "close": 672870.2969, "volume": 30.0}, {"date": "2023-01-12", "close": 657757.702, "volume": 28.0}, {"date": "2023-01-13", "close": 724972.767, "volume": 34.0}, {"date": "2023-01-17", "close": 682945.3602, "volume": 26.0}, {"date": "2023-01-18", "close": 858539.32, "volume": 71.0}, {"date": "2023-01-19", "close": 840260.2767, "volume": 39.0}, {"date": "2023-01-20", "close": 882575.5424, "volume": 34.0}, {"date": "2023-01-23", "close": 1329476.5632, "volume": 98.0}, {"date": "2023-01-24", "close": 1353224.9266, "volume": 89.0}, {"date": "2023-01-25", "close": 1227718.4241, "volume": 45.0}, {"date": "2023-01-26", "close": 1142368.2453, "volume": 52.0}, {"date": "2023-01-27", "close": 1261685.7803, "volume": 39.0}, {"date": "2023-01-30", "close": 1137186.7842, "volume": 31.0}, {"date": "2023-01-31", "close": 1223400.5399, "volume": 45.0}, {"date": "2023-02-01", "close": 1283706.99, "volume": 39.0}, {"date": "2023-02-02", "close": 1425045.7348, "volume": 49.0}, {"date": "2023-02-03", "close": 1554438.333, "volume": 26.0}, {"date": "2023-02-06", "close": 1140209.3032, "volume": 135.0}, {"date": "2023-02-07", "close": 1151435.8022, "volume": 91.0}, {"date": "2023-02-08", "close": 1032262.1967, "volume": 52.0}, {"date": "2023-02-09", "close": 1022906.7808, "volume": 49.0}, {"date": "2023-02-10", "close": 993401.2384, "volume": 32.0}, {"date": "2023-02-13", "close": 1031974.3378, "volume": 24.0}, {"date": "2023-02-14", "close": 979727.9382, "volume": 32.0}, {"date": "2023-02-15", "close": 946912.0179, "volume": 24.0}, {"date": "2023-02-16", "close": 901718.1626, "volume": 35.0}, {"date": "2023-02-17", "close": 845009.9494, "volume": 35.0}, {"date": "2023-02-21", "close": 872356.5497, "volume": 34.0}, {"date": "2023-02-22", "close": 840116.3472, "volume": 25.0}, {"date": "2023-02-23", "close": 831768.4376, "volume": 30.0}, {"date": "2023-02-24", "close": 801111.4594, "volume": 25.0}, {"date": "2023-02-27", "close": 739509.644, "volume": 29.0}, {"date": "2023-02-28", "close": 765704.8085, "volume": 25.0}, {"date": "2023-03-01", "close": 754046.521, "volume": 29.0}, {"date": "2023-03-02", "close": 731449.5934, "volume": 18.0}, {"date": "2023-03-03", "close": 820398.0091, "volume": 42.0}, {"date": "2023-03-06", "close": 849183.9042, "volume": 35.0}, {"date": "2023-03-07", "close": 804277.9079, "volume": 23.0}, {"date": "2023-03-08", "close": 739653.5735, "volume": 28.0}, {"date": "2023-03-09", "close": 760235.4884, "volume": 28.0}, {"date": "2023-03-10", "close": 676324.6043, "volume": 32.0}, {"date": "2023-03-13", "close": 603784.1488, "volume": 59.0}, {"date": "2023-03-14", "close": 553696.6914, "volume": 50.0}, {"date": "2023-03-15", "close": 611700.2699, "volume": 48.0}, {"date": "2023-03-16", "close": 611268.4815, "volume": 39.0}, {"date": "2023-03-17", "close": 649553.7219, "volume": 63.0}, {"date": "2023-03-20", "close": 729722.4397, "volume": 36.0}, {"date": "2023-03-21", "close": 732601.0292, "volume": 36.0}, {"date": "2023-03-22", "close": 688702.5392, "volume": 21.0}, {"date": "2023-03-23", "close": 563052.1073, "volume": 57.0}, {"date": "2023-03-24", "close": 536425.1544, "volume": 33.0}, {"date": "2023-03-27", "close": 512964.6499, "volume": 39.0}, {"date": "2023-03-28", "close": 501306.3624, "volume": 23.0}, {"date": "2023-03-29", "close": 510949.6372, "volume": 40.0}, {"date": "2023-03-30", "close": 505336.3877, "volume": 127.0}, {"date": "2023-03-31", "close": 509654.272, "volume": 32.0}, {"date": "2023-04-03", "close": 432939.8616, "volume": 62.0}, {"date": "2023-04-04", "close": 438265.2522, "volume": 32.0}, {"date": "2023-04-05", "close": 407608.274, "volume": 31.0}, {"date": "2023-04-06", "close": 410630.793, "volume": 21.0}, {"date": "2023-04-10", "close": 393791.0444, "volume": 38.0}, {"date": "2023-04-11", "close": 405017.5434, "volume": 37.0}, {"date": "2023-04-12", "close": 393647.1149, "volume": 38.0}, {"date": "2023-04-13", "close": 446181.3734, "volume": 65.0}, {"date": "2023-04-14", "close": 385443.1348, "volume": 46.0}, {"date": "2023-04-17", "close": 371481.9757, "volume": 53.0}, {"date": "2023-04-18", "close": 360687.2651, "volume": 41.0}, {"date": "2023-04-19", "close": 334204.2416, "volume": 47.0}, {"date": "2023-04-20", "close": 329022.7805, "volume": 35.0}, {"date": "2023-04-21", "close": 313478.3972, "volume": 40.0}, {"date": "2023-04-24", "close": 293184.3411, "volume": 27.0}, {"date": "2023-04-25", "close": 287858.9506, "volume": 42.0}, {"date": "2023-04-26", "close": 294911.4948, "volume": 16.0}, {"date": "2023-04-27", "close": 269148.1188, "volume": 26.0}, {"date": "2023-04-28", "close": 245399.7554, "volume": 32.0}, {"date": "2023-05-01", "close": 219636.3793, "volume": 30.0}, {"date": "2023-05-02", "close": 217765.2961, "volume": 38.0}, {"date": "2023-05-03", "close": 255330.8891, "volume": 38.0}, {"date": "2023-05-04", "close": 325712.4026, "volume": 73.0}, {"date": "2023-05-05", "close": 345142.8817, "volume": 78.0}, {"date": "2023-05-08", "close": 381269.18, "volume": 60.0}, {"date": "2023-05-09", "close": 351043.9902, "volume": 41.0}, {"date": "2023-05-10", "close": 284836.4316, "volume": 120.0}, {"date": "2023-05-11", "close": 279079.2526, "volume": 53.0}, {"date": "2023-05-12", "close": 349604.6955, "volume": 108.0}, {"date": "2023-05-15", "close": 392063.8907, "volume": 89.0}, {"date": "2023-05-16", "close": 358384.3934, "volume": 56.0}, {"date": "2023-05-17", "close": 367020.162, "volume": 33.0}, {"date": "2023-05-18", "close": 314917.6919, "volume": 47.0}, {"date": "2023-05-19", "close": 320674.8709, "volume": 37.0}, {"date": "2023-05-22", "close": 322977.7425, "volume": 36.0}, {"date": "2023-05-23", "close": 335499.6069, "volume": 34.0}, {"date": "2023-05-24", "close": 310455.8782, "volume": 38.0}, {"date": "2023-05-25", "close": 297646.1549, "volume": 41.0}, {"date": "2023-05-26", "close": 316644.8456, "volume": 37.0}, {"date": "2023-05-30", "close": 359391.8998, "volume": 68.0}, {"date": "2023-05-31", "close": 354930.086, "volume": 63.0}, {"date": "2023-06-01", "close": 315205.5509, "volume": 46.0}, {"date": "2023-06-02", "close": 345430.7407, "volume": 44.0}, {"date": "2023-06-05", "close": 391632.1022, "volume": 71.0}, {"date": "2023-06-06", "close": 514835.7331, "volume": 176.0}, {"date": "2023-06-07", "close": 481012.3064, "volume": 165.0}, {"date": "2023-06-08", "close": 444454.2197, "volume": 91.0}, {"date": "2023-06-09", "close": 471800.82, "volume": 57.0}, {"date": "2023-06-12", "close": 455248.9303, "volume": 67.0}, {"date": "2023-06-13", "close": 474967.2684, "volume": 51.0}, {"date": "2023-06-14", "close": 502313.8687, "volume": 45.0}, {"date": "2023-06-15", "close": 575573.9716, "volume": 111.0}, {"date": "2023-06-16", "close": 647394.7798, "volume": 185.0}, {"date": "2023-06-20", "close": 404153.9666, "volume": 150.0}, {"date": "2023-06-21", "close": 352195.426, "volume": 131.0}, {"date": "2023-06-22", "close": 335931.3953, "volume": 42.0}, {"date": "2023-06-23", "close": 326575.9794, "volume": 71.0}, {"date": "2023-06-26", "close": 339241.7732, "volume": 56.0}, {"date": "2023-06-27", "close": 341256.7859, "volume": 52.0}, {"date": "2023-06-28", "close": 316213.0572, "volume": 49.0}, {"date": "2023-06-29", "close": 302251.8981, "volume": 45.0}, {"date": "2023-06-30", "close": 287858.9506, "volume": 45.0}, {"date": "2023-07-03", "close": 302251.8981, "volume": 34.0}, {"date": "2023-07-05", "close": 289298.2453, "volume": 43.0}, {"date": "2023-07-06", "close": 287858.9506, "volume": 43.0}, {"date": "2023-07-07", "close": 280662.4768, "volume": 30.0}, {"date": "2023-07-10", "close": 287858.9506, "volume": 39.0}, {"date": "2023-07-11", "close": 323841.3194, "volume": 66.0}, {"date": "2023-07-12", "close": 328878.851, "volume": 44.0}, {"date": "2023-07-13", "close": 338953.9143, "volume": 24.0}, {"date": "2023-07-14", "close": 365724.7967, "volume": 41.0}, {"date": "2023-07-17", "close": 413365.453, "volume": 62.0}, {"date": "2023-07-18", "close": 452946.0587, "volume": 89.0}, {"date": "2023-07-19", "close": 423152.6573, "volume": 102.0}, {"date": "2023-07-20", "close": 411638.2993, "volume": 30.0}, {"date": "2023-07-21", "close": 417251.5488, "volume": 31.0}, {"date": "2023-07-24", "close": 418834.7731, "volume": 21.0}, {"date": "2023-07-25", "close": 388753.5127, "volume": 32.0}, {"date": "2023-07-26", "close": 396525.7044, "volume": 19.0}, {"date": "2023-07-27", "close": 372489.482, "volume": 20.0}, {"date": "2023-07-28", "close": 369466.963, "volume": 32.0}, {"date": "2023-07-31", "close": 435242.7332, "volume": 55.0}, {"date": "2023-08-01", "close": 469210.0894, "volume": 79.0}, {"date": "2023-08-02", "close": 474967.2684, "volume": 39.0}, {"date": "2023-08-03", "close": 480580.518, "volume": 32.0}, {"date": "2023-08-04", "close": 468778.301, "volume": 31.0}, {"date": "2023-08-07", "close": 417395.4783, "volume": 41.0}, {"date": "2023-08-08", "close": 393215.3265, "volume": 20.0}, {"date": "2023-08-09", "close": 395806.057, "volume": 25.0}, {"date": "2023-08-10", "close": 378534.52, "volume": 25.0}, {"date": "2023-08-11", "close": 382996.3337, "volume": 19.0}, {"date": "2023-08-14", "close": 385874.9232, "volume": 22.0}, {"date": "2023-08-15", "close": 348021.4712, "volume": 33.0}, {"date": "2023-08-16", "close": 315205.5509, "volume": 35.0}, {"date": "2023-08-17", "close": 395806.057, "volume": 44.0}, {"date": "2023-08-18", "close": 358096.5345, "volume": 33.0}, {"date": "2023-08-21", "close": 295055.4243, "volume": 68.0}, {"date": "2023-08-22", "close": 266269.5293, "volume": 70.0}, {"date": "2023-08-23", "close": 259073.0555, "volume": 48.0}, {"date": "2023-08-24", "close": 266269.5293, "volume": 47.0}, {"date": "2023-08-25", "close": 223810.3341, "volume": 7.0}, {"date": "2023-08-28", "close": 170556.4282, "volume": 229.0}, {"date": "2023-08-29", "close": 151845.5964, "volume": 195.0}, {"date": "2023-08-30", "close": 152205.4201, "volume": 187.0}, {"date": "2023-08-31", "close": 135383.6627, "volume": 132.0}, {"date": "2023-09-01", "close": 130705.9547, "volume": 105.0}, {"date": "2023-09-05", "close": 112624.8144, "volume": 162.0}, {"date": "2023-09-06", "close": 91755.0405, "volume": 206.0}, {"date": "2023-09-07", "close": 69985.7074, "volume": 276.0}, {"date": "2023-09-08", "close": 67646.8534, "volume": 785.0}, {"date": "2023-09-11", "close": 63958.6606, "volume": 209.0}, {"date": "2023-09-12", "close": 69805.7955, "volume": 562.0}, {"date": "2023-09-13", "close": 92114.8642, "volume": 1180.0}, {"date": "2023-09-14", "close": 84468.6108, "volume": 537.0}, {"date": "2023-09-15", "close": 91934.9523, "volume": 977.0}, {"date": "2023-09-18", "close": 84198.743, "volume": 235.0}, {"date": "2023-09-19", "close": 73763.8561, "volume": 226.0}, {"date": "2023-09-20", "close": 70165.6192, "volume": 134.0}, {"date": "2023-09-21", "close": 65847.7349, "volume": 107.0}, {"date": "2023-09-22", "close": 70525.4429, "volume": 300.0}, {"date": "2023-09-25", "close": 53433.8177, "volume": 341.0}, {"date": "2023-09-26", "close": 44258.3136, "volume": 325.0}, {"date": "2023-09-27", "close": 24647.9226, "volume": 1097.0}, {"date": "2023-09-28", "close": 23388.5397, "volume": 603.0}, {"date": "2023-09-29", "close": 23928.2753, "volume": 423.0}, {"date": "2023-10-02", "close": 21499.4654, "volume": 339.0}, {"date": "2023-10-03", "close": 21409.5094, "volume": 452.0}, {"date": "2023-10-04", "close": 21229.5976, "volume": 225.0}, {"date": "2023-10-05", "close": 20509.9502, "volume": 178.0}, {"date": "2023-10-06", "close": 20330.0384, "volume": 219.0}, {"date": "2023-10-09", "close": 19970.2147, "volume": 152.0}, {"date": "2023-10-10", "close": 21769.3331, "volume": 297.0}, {"date": "2023-10-11", "close": 20330.0384, "volume": 283.0}, {"date": "2023-10-12", "close": 19790.3029, "volume": 149.0}, {"date": "2023-10-13", "close": 18890.7436, "volume": 149.0}, {"date": "2023-10-16", "close": 19430.4792, "volume": 256.0}, {"date": "2023-10-17", "close": 24827.8345, "volume": 709.0}, {"date": "2023-10-18", "close": 31304.6609, "volume": 1130.0}, {"date": "2023-10-19", "close": 21229.5976, "volume": 916.0}, {"date": "2023-10-20", "close": 21049.6858, "volume": 403.0}, {"date": "2023-10-23", "close": 19880.2588, "volume": 166.0}, {"date": "2023-10-24", "close": 18890.7436, "volume": 330.0}, {"date": "2023-10-25", "close": 18980.6996, "volume": 184.0}, {"date": "2023-10-26", "close": 19250.5673, "volume": 253.0}, {"date": "2023-10-27", "close": 18890.7436, "volume": 146.0}, {"date": "2023-10-30", "close": 19250.5673, "volume": 239.0}, {"date": "2023-10-31", "close": 19070.6555, "volume": 117.0}, {"date": "2023-11-01", "close": 19070.6555, "volume": 138.0}, {"date": "2023-11-02", "close": 19970.2147, "volume": 164.0}, {"date": "2023-11-03", "close": 20150.1265, "volume": 215.0}, {"date": "2023-11-06", "close": 18440.964, "volume": 283.0}, {"date": "2023-11-07", "close": 19160.6114, "volume": 130.0}, {"date": "2023-11-08", "close": 19070.6555, "volume": 114.0}, {"date": "2023-11-09", "close": 16949.4948, "volume": 253.0}, {"date": "2023-11-10", "close": 14213.0357, "volume": 509.0}, {"date": "2023-11-13", "close": 15762.0767, "volume": 357.0}, {"date": "2023-11-14", "close": 14907.4954, "volume": 199.0}, {"date": "2023-11-15", "close": 12144.0495, "volume": 731.0}, {"date": "2023-11-16", "close": 9393.1974, "volume": 750.0}, {"date": "2023-11-17", "close": 10215.3945, "volume": 915.0}, {"date": "2023-11-20", "close": 10019.2906, "volume": 446.0}, {"date": "2023-11-21", "close": 9175.504, "volume": 555.0}, {"date": "2023-11-22", "close": 8817.4795, "volume": 282.0}, {"date": "2023-11-24", "close": 8930.8239, "volume": 420.0}, {"date": "2023-11-27", "close": 7989.885, "volume": 555.0}, {"date": "2023-11-28", "close": 8114.0242, "volume": 313.0}, {"date": "2023-11-29", "close": 8096.033, "volume": 374.0}, {"date": "2023-11-30", "close": 6962.5884, "volume": 727.0}, {"date": "2023-12-01", "close": 6825.8554, "volume": 730.0}, {"date": "2023-12-04", "close": 6410.259, "volume": 559.0}, {"date": "2023-12-05", "close": 5579.0663, "volume": 592.0}, {"date": "2023-12-06", "close": 4785.6551, "volume": 783.0}, {"date": "2023-12-07", "close": 4546.3723, "volume": 722.0}, {"date": "2023-12-08", "close": 5325.3906, "volume": 4969.0}, {"date": "2023-12-11", "close": 4632.73, "volume": 1611.0}, {"date": "2023-12-12", "close": 4569.7608, "volume": 872.0}, {"date": "2023-12-13", "close": 4740.6771, "volume": 902.0}, {"date": "2023-12-14", "close": 4711.8912, "volume": 696.0}, {"date": "2023-12-15", "close": 4803.6462, "volume": 918.0}, {"date": "2023-12-18", "close": 4947.5757, "volume": 694.0}, {"date": "2023-12-19", "close": 5091.5052, "volume": 653.0}, {"date": "2023-12-20", "close": 4600.3459, "volume": 582.0}, {"date": "2023-12-21", "close": 6552.3894, "volume": 1852.0}, {"date": "2023-12-22", "close": 6223.1507, "volume": 1152.0}, {"date": "2023-12-26", "close": 6106.208, "volume": 1702.0}, {"date": "2023-12-27", "close": 6027.0468, "volume": 741.0}, {"date": "2023-12-28", "close": 4661.5159, "volume": 1452.0}, {"date": "2023-12-29", "close": 4154.1645, "volume": 1438.0}, {"date": "2024-01-02", "close": 3605.4334, "volume": 1313.0}, {"date": "2024-01-03", "close": 3179.0423, "volume": 1302.0}, {"date": "2024-01-04", "close": 3114.274, "volume": 1351.0}, {"date": "2024-01-05", "close": 2862.3974, "volume": 1009.0}, {"date": "2024-01-08", "close": 3396.7356, "volume": 1430.0}, {"date": "2024-01-09", "close": 3195.2344, "volume": 1181.0}, {"date": "2024-01-10", "close": 3031.5146, "volume": 677.0}, {"date": "2024-01-11", "close": 3078.2917, "volume": 602.0}, {"date": "2024-01-12", "close": 3076.4925, "volume": 414.0}, {"date": "2024-01-16", "close": 2990.1348, "volume": 659.0}, {"date": "2024-01-17", "close": 2923.5675, "volume": 554.0}, {"date": "2024-01-18", "close": 2898.3798, "volume": 991.0}, {"date": "2024-01-19", "close": 2810.223, "volume": 401.0}, {"date": "2024-01-22", "close": 2648.3023, "volume": 758.0}, {"date": "2024-01-23", "close": 2644.7041, "volume": 700.0}, {"date": "2024-01-24", "close": 2612.32, "volume": 399.0}, {"date": "2024-01-25", "close": 2450.3993, "volume": 545.0}, {"date": "2024-01-26", "close": 2482.7834, "volume": 266.0}, {"date": "2024-01-29", "close": 2635.7085, "volume": 512.0}, {"date": "2024-01-30", "close": 2542.1544, "volume": 272.0}, {"date": "2024-01-31", "close": 2430.609, "volume": 291.0}, {"date": "2024-02-01", "close": 2288.4787, "volume": 522.0}, {"date": "2024-02-02", "close": 2113.9642, "volume": 1063.0}, {"date": "2024-02-05", "close": 1921.4585, "volume": 628.0}, {"date": "2024-02-06", "close": 1871.0832, "volume": 1074.0}, {"date": "2024-02-07", "close": 1628.2022, "volume": 932.0}, {"date": "2024-02-08", "close": 1601.2154, "volume": 1095.0}, {"date": "2024-02-09", "close": 1592.2198, "volume": 567.0}, {"date": "2024-02-12", "close": 1484.2727, "volume": 958.0}, {"date": "2024-02-13", "close": 1302.5618, "volume": 1232.0}, {"date": "2024-02-14", "close": 1151.4358, "volume": 1650.0}, {"date": "2024-02-15", "close": 1962.8382, "volume": 9570.0}, {"date": "2024-02-16", "close": 1685.774, "volume": 2725.0}, {"date": "2024-02-20", "close": 1448.2903, "volume": 2249.0}, {"date": "2024-02-21", "close": 1322.3521, "volume": 1513.0}, {"date": "2024-02-22", "close": 1439.2948, "volume": 1465.0}, {"date": "2024-02-23", "close": 1547.2419, "volume": 659.0}, {"date": "2024-02-26", "close": 1397.915, "volume": 1801.0}, {"date": "2024-02-27", "close": 1475.2771, "volume": 972.0}, {"date": "2024-02-28", "close": 1126.2481, "volume": 2620.0}, {"date": "2024-02-29", "close": 1255.7847, "volume": 556.0}, {"date": "2024-03-01", "close": 1187.4063, "volume": 2362.0}, {"date": "2024-03-04", "close": 1104.048, "volume": 1172.0}, {"date": "2024-03-05", "close": 1050.075, "volume": 2268.0}, {"date": "2024-03-06", "close": 978.7106, "volume": 1623.0}, {"date": "2024-03-07", "close": 886.3568, "volume": 1528.0}, {"date": "2024-03-08", "close": 797.6012, "volume": 2235.0}, {"date": "2024-03-11", "close": 773.6132, "volume": 1305.0}, {"date": "2024-03-12", "close": 605.6972, "volume": 4588.0}, {"date": "2024-03-13", "close": 647.6762, "volume": 5220.0}, {"date": "2024-03-14", "close": 639.8801, "volume": 1531.0}, {"date": "2024-03-15", "close": 581.1094, "volume": 1732.0}, {"date": "2024-03-18", "close": 629.6852, "volume": 2835.0}, {"date": "2024-03-19", "close": 552.3238, "volume": 3198.0}, {"date": "2024-03-20", "close": 548.7256, "volume": 2292.0}, {"date": "2024-03-21", "close": 815.5922, "volume": 17144.0}, {"date": "2024-03-22", "close": 789.8051, "volume": 12675.0}, {"date": "2024-03-25", "close": 684.2579, "volume": 4009.0}, {"date": "2024-03-26", "close": 600.2999, "volume": 3160.0}, {"date": "2024-03-27", "close": 570.9145, "volume": 3212.0}, {"date": "2024-03-28", "close": 599.7002, "volume": 3706.0}, {"date": "2024-04-01", "close": 568.5157, "volume": 1435.0}, {"date": "2024-04-02", "close": 539.7301, "volume": 2421.0}, {"date": "2024-04-03", "close": 539.7301, "volume": 2459.0}, {"date": "2024-04-04", "close": 512.7436, "volume": 2825.0}, {"date": "2024-04-05", "close": 470.1649, "volume": 3416.0}, {"date": "2024-04-08", "close": 539.7301, "volume": 8997.0}, {"date": "2024-04-09", "close": 670.4648, "volume": 14166.0}, {"date": "2024-04-10", "close": 544.5277, "volume": 7040.0}, {"date": "2024-04-11", "close": 497.7511, "volume": 3926.0}, {"date": "2024-04-12", "close": 479.7601, "volume": 4114.0}, {"date": "2024-04-15", "close": 431.7841, "volume": 3927.0}, {"date": "2024-04-16", "close": 395.2024, "volume": 3906.0}, {"date": "2024-04-17", "close": 366.4168, "volume": 3793.0}, {"date": "2024-04-18", "close": 368.8156, "volume": 4513.0}, {"date": "2024-04-19", "close": 352.024, "volume": 4953.0}, {"date": "2024-04-22", "close": 332.8336, "volume": 6227.0}, {"date": "2024-04-23", "close": 323.8381, "volume": 10839.0}, {"date": "2024-04-24", "close": 299.2504, "volume": 9978.0}, {"date": "2024-04-25", "close": 293.8531, "volume": 5158.0}, {"date": "2024-04-26", "close": 281.8591, "volume": 11260.0}, {"date": "2024-04-29", "close": 250.6747, "volume": 13476.0}, {"date": "2024-04-30", "close": 264.4678, "volume": 11929.0}, {"date": "2024-05-01", "close": 276.4618, "volume": 13364.0}, {"date": "2024-05-02", "close": 240.4798, "volume": 19426.0}, {"date": "2024-05-03", "close": 245.2774, "volume": 14223.0}, {"date": "2024-05-06", "close": 247.6762, "volume": 11531.0}, {"date": "2024-05-07", "close": 262.069, "volume": 29501.0}, {"date": "2024-05-08", "close": 250.6747, "volume": 9927.0}, {"date": "2024-05-09", "close": 243.4783, "volume": 13230.0}, {"date": "2024-05-10", "close": 276.4618, "volume": 16901.0}, {"date": "2024-05-13", "close": 365.8171, "volume": 48603.0}, {"date": "2024-05-14", "close": 1710.3448, "volume": 262371.0}, {"date": "2024-05-15", "close": 4227.8861, "volume": 224522.0}, {"date": "2024-05-16", "close": 9895.0525, "volume": 189596.0}, {"date": "2024-05-17", "close": 6176.9115, "volume": 218469.0}, {"date": "2024-05-20", "close": 10794.6027, "volume": 116999.0}, {"date": "2024-05-21", "close": 8335.8321, "volume": 38080.0}, {"date": "2024-05-22", "close": 6716.6417, "volume": 34039.0}, {"date": "2024-05-23", "close": 7136.4318, "volume": 33540.0}, {"date": "2024-05-24", "close": 6956.5217, "volume": 18753.0}, {"date": "2024-05-28", "close": 7016.4918, "volume": 16894.0}, {"date": "2024-05-29", "close": 2663.8681, "volume": 69688.0}, {"date": "2024-05-30", "close": 3390.1049, "volume": 97206.0}, {"date": "2024-05-31", "close": 3498.6507, "volume": 37326.0}, {"date": "2024-06-03", "close": 3746.9265, "volume": 38160.0}, {"date": "2024-06-04", "close": 3340.9295, "volume": 16941.0}, {"date": "2024-06-05", "close": 3187.4063, "volume": 19882.0}, {"date": "2024-06-06", "close": 3262.3688, "volume": 27945.0}, {"date": "2024-06-07", "close": 3661.7691, "volume": 69996.0}, {"date": "2024-06-10", "close": 3358.3208, "volume": 14011.0}, {"date": "2024-06-11", "close": 3355.3223, "volume": 10704.0}, {"date": "2024-06-12", "close": 3126.2369, "volume": 10142.0}, {"date": "2024-06-13", "close": 3050.6747, "volume": 9227.0}, {"date": "2024-06-14", "close": 3088.4558, "volume": 10107.0}, {"date": "2024-06-17", "close": 3072.2639, "volume": 6526.0}, {"date": "2024-06-18", "close": 2839.5802, "volume": 7154.0}, {"date": "2024-06-20", "close": 2438.9805, "volume": 10409.0}, {"date": "2024-06-21", "close": 2376.012, "volume": 7328.0}, {"date": "2024-06-24", "close": 1955.0225, "volume": 20770.0}, {"date": "2024-06-25", "close": 1589.2054, "volume": 30643.0}, {"date": "2024-06-26", "close": 2749.6252, "volume": 111056.0}, {"date": "2024-06-27", "close": 3598.2009, "volume": 95997.0}, {"date": "2024-06-28", "close": 3038.081, "volume": 32957.0}, {"date": "2024-07-01", "close": 2758.021, "volume": 15201.0}, {"date": "2024-07-02", "close": 2603.8981, "volume": 13793.0}, {"date": "2024-07-03", "close": 2542.7286, "volume": 9086.0}, {"date": "2024-07-05", "close": 2398.8006, "volume": 7884.0}, {"date": "2024-07-08", "close": 2488.7556, "volume": 12499.0}, {"date": "2024-07-09", "close": 2338.8306, "volume": 8289.0}, {"date": "2024-07-10", "close": 2389.8051, "volume": 13092.0}, {"date": "2024-07-11", "close": 2427.5862, "volume": 7524.0}, {"date": "2024-07-12", "close": 2530.7346, "volume": 7983.0}, {"date": "2024-07-15", "close": 3089.6552, "volume": 36338.0}, {"date": "2024-07-16", "close": 2934.9325, "volume": 13075.0}, {"date": "2024-07-17", "close": 2765.8171, "volume": 7583.0}, {"date": "2024-07-18", "close": 2501.949, "volume": 8703.0}, {"date": "2024-07-19", "close": 2405.3973, "volume": 4946.0}, {"date": "2024-07-22", "close": 2377.2114, "volume": 8633.0}, {"date": "2024-07-23", "close": 2320.8396, "volume": 4621.0}, {"date": "2024-07-24", "close": 2140.9295, "volume": 4881.0}, {"date": "2024-07-25", "close": 2158.9205, "volume": 4809.0}, {"date": "2024-07-26", "close": 2139.1304, "volume": 3765.0}, {"date": "2024-07-29", "close": 2035.982, "volume": 7732.0}, {"date": "2024-07-30", "close": 1895.0525, "volume": 3964.0}, {"date": "2024-07-31", "close": 2098.9505, "volume": 24219.0}, {"date": "2024-08-01", "close": 1844.6777, "volume": 6338.0}, {"date": "2024-08-02", "close": 1829.0855, "volume": 4703.0}, {"date": "2024-08-05", "close": 1559.8201, "volume": 7313.0}, {"date": "2024-08-06", "close": 1559.2204, "volume": 5282.0}, {"date": "2024-08-07", "close": 1367.916, "volume": 5031.0}, {"date": "2024-08-08", "close": 1408.6957, "volume": 5910.0}, {"date": "2024-08-09", "close": 1335.5322, "volume": 5980.0}, {"date": "2024-08-12", "close": 1276.7616, "volume": 8082.0}, {"date": "2024-08-13", "close": 1148.4258, "volume": 6716.0}, {"date": "2024-08-14", "close": 1006.8966, "volume": 10037.0}, {"date": "2024-08-15", "close": 760.4198, "volume": 21810.0}, {"date": "2024-08-16", "close": 770.015, "volume": 1667.0}, {"date": "2024-08-19", "close": 598.2009, "volume": 36966.0}, {"date": "2024-08-20", "close": 449.7751, "volume": 44737.0}, {"date": "2024-08-21", "close": 538.2309, "volume": 69237.0}, {"date": "2024-08-22", "close": 1205.3973, "volume": 1023183.0}, {"date": "2024-08-23", "close": 1083.958, "volume": 519339.0}, {"date": "2024-08-26", "close": 1136.4318, "volume": 177947.0}, {"date": "2024-08-27", "close": 1061.4693, "volume": 57358.0}, {"date": "2024-08-28", "close": 937.0315, "volume": 30789.0}, {"date": "2024-08-29", "close": 823.0885, "volume": 25835.0}, {"date": "2024-08-30", "close": 753.3733, "volume": 30944.0}, {"date": "2024-09-03", "close": 514.2429, "volume": 47140.0}, {"date": "2024-09-04", "close": 785.6072, "volume": 464028.0}, {"date": "2024-09-05", "close": 781.1094, "volume": 134043.0}, {"date": "2024-09-06", "close": 719.6402, "volume": 136482.0}, {"date": "2024-09-09", "close": 671.6642, "volume": 27640.0}, {"date": "2024-09-10", "close": 628.1859, "volume": 33070.0}, {"date": "2024-09-11", "close": 596.7016, "volume": 21950.0}, {"date": "2024-09-12", "close": 605.6972, "volume": 24401.0}, {"date": "2024-09-13", "close": 598.2009, "volume": 26855.0}, {"date": "2024-09-16", "close": 546.4768, "volume": 26853.0}, {"date": "2024-09-17", "close": 533.7331, "volume": 24414.0}, {"date": "2024-09-18", "close": 587.7061, "volume": 40561.0}, {"date": "2024-09-19", "close": 554.7226, "volume": 31163.0}, {"date": "2024-09-20", "close": 505.2474, "volume": 32401.0}, {"date": "2024-09-23", "close": 464.7676, "volume": 24709.0}, {"date": "2024-09-24", "close": 440.7796, "volume": 27039.0}, {"date": "2024-09-25", "close": 411.5442, "volume": 27198.0}, {"date": "2024-09-26", "close": 451.2744, "volume": 177937.0}, {"date": "2024-09-27", "close": 416.7916, "volume": 44066.0}, {"date": "2024-09-30", "close": 430.2849, "volume": 50687.0}, {"date": "2024-10-01", "close": 418.2909, "volume": 23068.0}, {"date": "2024-10-02", "close": 440.7796, "volume": 34999.0}, {"date": "2024-10-03", "close": 419.7901, "volume": 41309.0}, {"date": "2024-10-04", "close": 404.7976, "volume": 25948.0}, {"date": "2024-10-07", "close": 371.8141, "volume": 33513.0}, {"date": "2024-10-08", "close": 349.3253, "volume": 27689.0}, {"date": "2024-10-09", "close": 367.3163, "volume": 186569.0}, {"date": "2024-10-10", "close": 412.2939, "volume": 186421.0}, {"date": "2024-10-11", "close": 376.3118, "volume": 37029.0}, {"date": "2024-10-14", "close": 364.3178, "volume": 25146.0}, {"date": "2024-10-15", "close": 341.8291, "volume": 27125.0}, {"date": "2024-10-16", "close": 346.3268, "volume": 31290.0}, {"date": "2024-10-17", "close": 334.3328, "volume": 14982.0}, {"date": "2024-10-18", "close": 335.8321, "volume": 15957.0}, {"date": "2024-10-21", "close": 332.8336, "volume": 15450.0}, {"date": "2024-10-22", "close": 317.8411, "volume": 21827.0}, {"date": "2024-10-23", "close": 302.8486, "volume": 22951.0}, {"date": "2024-10-24", "close": 299.8501, "volume": 22114.0}, {"date": "2024-10-25", "close": 323.8381, "volume": 238716.0}, {"date": "2024-10-28", "close": 335.8321, "volume": 43086.0}, {"date": "2024-10-29", "close": 313.3433, "volume": 22160.0}, {"date": "2024-10-30", "close": 304.3478, "volume": 20598.0}, {"date": "2024-10-31", "close": 307.3463, "volume": 32501.0}, {"date": "2024-11-01", "close": 302.8486, "volume": 23946.0}, {"date": "2024-11-04", "close": 290.8546, "volume": 21357.0}, {"date": "2024-11-05", "close": 286.3568, "volume": 17132.0}, {"date": "2024-11-06", "close": 272.8636, "volume": 31526.0}, {"date": "2024-11-07", "close": 268.3658, "volume": 52334.0}, {"date": "2024-11-08", "close": 251.8741, "volume": 33774.0}, {"date": "2024-11-11", "close": 236.8816, "volume": 43387.0}, {"date": "2024-11-12", "close": 220.3898, "volume": 47519.0}, {"date": "2024-11-13", "close": 212.8936, "volume": 72915.0}, {"date": "2024-11-14", "close": 206.8966, "volume": 33526.0}, {"date": "2024-11-15", "close": 188.9055, "volume": 36551.0}, {"date": "2024-11-18", "close": 191.904, "volume": 44638.0}, {"date": "2024-11-19", "close": 190.4048, "volume": 26846.0}, {"date": "2024-11-20", "close": 220.3898, "volume": 107130.0}, {"date": "2024-11-21", "close": 235.3823, "volume": 44299.0}, {"date": "2024-11-22", "close": 226.3868, "volume": 23293.0}, {"date": "2024-11-25", "close": 212.8936, "volume": 64379.0}, {"date": "2024-11-26", "close": 200.8996, "volume": 43345.0}, {"date": "2024-11-27", "close": 184.4078, "volume": 43479.0}, {"date": "2024-11-29", "close": 164.9175, "volume": 60877.0}, {"date": "2024-12-02", "close": 169.4153, "volume": 32550.0}, {"date": "2024-12-03", "close": 160.4198, "volume": 40996.0}, {"date": "2024-12-04", "close": 172.4138, "volume": 43027.0}, {"date": "2024-12-05", "close": 182.9085, "volume": 58496.0}, {"date": "2024-12-06", "close": 176.9115, "volume": 48421.0}, {"date": "2024-12-09", "close": 202.3988, "volume": 71740.0}, {"date": "2024-12-10", "close": 184.4078, "volume": 24877.0}, {"date": "2024-12-11", "close": 176.9115, "volume": 20489.0}, {"date": "2024-12-12", "close": 175.4123, "volume": 16069.0}, {"date": "2024-12-13", "close": 185.907, "volume": 18322.0}, {"date": "2024-12-16", "close": 179.91, "volume": 26416.0}, {"date": "2024-12-17", "close": 169.4153, "volume": 31777.0}, {"date": "2024-12-18", "close": 163.4183, "volume": 29607.0}, {"date": "2024-12-19", "close": 164.9175, "volume": 18630.0}, {"date": "2024-12-20", "close": 173.913, "volume": 31093.0}, {"date": "2024-12-23", "close": 166.4168, "volume": 147638.0}, {"date": "2024-12-24", "close": 185.907, "volume": 52526.0}, {"date": "2024-12-26", "close": 197.901, "volume": 77115.0}, {"date": "2024-12-27", "close": 263.8681, "volume": 218923.0}, {"date": "2024-12-30", "close": 470.7646, "volume": 1062102.0}, {"date": "2024-12-31", "close": 364.3178, "volume": 1064018.0}, {"date": "2025-01-02", "close": 553.2234, "volume": 621424.0}, {"date": "2025-01-03", "close": 476.7616, "volume": 250640.0}, {"date": "2025-01-06", "close": 361.3193, "volume": 277114.0}, {"date": "2025-01-07", "close": 322.3388, "volume": 165533.0}, {"date": "2025-01-08", "close": 311.8441, "volume": 122973.0}, {"date": "2025-01-10", "close": 233.8831, "volume": 121803.0}, {"date": "2025-01-13", "close": 214.3928, "volume": 135640.0}, {"date": "2025-01-14", "close": 209.8951, "volume": 57109.0}, {"date": "2025-01-15", "close": 232.3838, "volume": 91785.0}, {"date": "2025-01-16", "close": 229.3853, "volume": 50436.0}, {"date": "2025-01-17", "close": 226.3868, "volume": 50279.0}, {"date": "2025-01-21", "close": 220.3898, "volume": 49827.0}, {"date": "2025-01-22", "close": 212.8936, "volume": 37378.0}, {"date": "2025-01-23", "close": 211.3943, "volume": 25839.0}, {"date": "2025-01-24", "close": 217.3913, "volume": 66444.0}, {"date": "2025-01-27", "close": 203.8981, "volume": 52370.0}, {"date": "2025-01-28", "close": 202.3988, "volume": 65993.0}, {"date": "2025-01-29", "close": 205.3973, "volume": 192650.0}, {"date": "2025-01-30", "close": 187.4063, "volume": 98616.0}, {"date": "2025-01-31", "close": 197.901, "volume": 49347.0}, {"date": "2025-02-03", "close": 197.901, "volume": 38274.0}, {"date": "2025-02-04", "close": 205.3973, "volume": 36953.0}, {"date": "2025-02-05", "close": 208.3958, "volume": 43814.0}, {"date": "2025-02-06", "close": 199.4003, "volume": 30437.0}, {"date": "2025-02-07", "close": 196.4018, "volume": 23582.0}, {"date": "2025-02-10", "close": 227.8861, "volume": 90753.0}, {"date": "2025-02-11", "close": 211.3943, "volume": 32292.0}, {"date": "2025-02-12", "close": 218.8906, "volume": 22254.0}, {"date": "2025-02-13", "close": 265.3673, "volume": 142955.0}, {"date": "2025-02-14", "close": 239.8801, "volume": 245169.0}, {"date": "2025-02-18", "close": 236.8816, "volume": 48401.0}, {"date": "2025-02-19", "close": 259.3703, "volume": 135846.0}, {"date": "2025-02-20", "close": 248.8756, "volume": 50604.0}, {"date": "2025-02-21", "close": 239.8801, "volume": 70976.0}, {"date": "2025-02-24", "close": 223.3883, "volume": 43553.0}, {"date": "2025-02-25", "close": 205.3973, "volume": 49137.0}, {"date": "2025-02-26", "close": 208.3958, "volume": 29284.0}, {"date": "2025-02-27", "close": 205.3973, "volume": 24904.0}, {"date": "2025-02-28", "close": 203.8981, "volume": 20342.0}, {"date": "2025-03-03", "close": 194.9025, "volume": 30693.0}, {"date": "2025-03-04", "close": 196.4018, "volume": 27736.0}, {"date": "2025-03-05", "close": 206.8966, "volume": 30439.0}, {"date": "2025-03-06", "close": 197.901, "volume": 24425.0}, {"date": "2025-03-07", "close": 217.3913, "volume": 27216.0}, {"date": "2025-03-10", "close": 188.9055, "volume": 26036.0}, {"date": "2025-03-11", "close": 193.4033, "volume": 31593.0}, {"date": "2025-03-12", "close": 193.4033, "volume": 39013.0}, {"date": "2025-03-13", "close": 184.4078, "volume": 21725.0}, {"date": "2025-03-14", "close": 194.9025, "volume": 28426.0}, {"date": "2025-03-17", "close": 188.9055, "volume": 22873.0}, {"date": "2025-03-18", "close": 181.4093, "volume": 27663.0}, {"date": "2025-03-19", "close": 185.907, "volume": 38262.0}, {"date": "2025-03-20", "close": 193.4033, "volume": 47531.0}, {"date": "2025-03-21", "close": 188.9055, "volume": 22225.0}, {"date": "2025-03-24", "close": 206.8966, "volume": 61166.0}, {"date": "2025-03-25", "close": 196.4018, "volume": 188542.0}, {"date": "2025-03-26", "close": 193.4033, "volume": 46794.0}, {"date": "2025-03-27", "close": 191.904, "volume": 38585.0}, {"date": "2025-03-28", "close": 181.4093, "volume": 43550.0}, {"date": "2025-03-31", "close": 169.4153, "volume": 45782.0}, {"date": "2025-04-01", "close": 169.4153, "volume": 17171.0}, {"date": "2025-04-02", "close": 176.9115, "volume": 37494.0}, {"date": "2025-04-03", "close": 166.4168, "volume": 20076.0}, {"date": "2025-04-04", "close": 166.4168, "volume": 38478.0}, {"date": "2025-04-07", "close": 161.919, "volume": 30944.0}, {"date": "2025-04-08", "close": 149.925, "volume": 43765.0}, {"date": "2025-04-09", "close": 164.9175, "volume": 35820.0}, {"date": "2025-04-10", "close": 155.922, "volume": 27446.0}, {"date": "2025-04-11", "close": 154.4228, "volume": 24164.0}, {"date": "2025-04-14", "close": 157.4213, "volume": 20025.0}, {"date": "2025-04-15", "close": 152.9235, "volume": 17869.0}, {"date": "2025-04-16", "close": 129.6852, "volume": 72629.0}, {"date": "2025-04-17", "close": 139.3103, "volume": 98389.0}, {"date": "2025-04-21", "close": 130.3448, "volume": 36928.0}, {"date": "2025-04-22", "close": 129.8501, "volume": 22436.0}, {"date": "2025-04-23", "close": 134.5727, "volume": 41143.0}, {"date": "2025-04-24", "close": 170.9145, "volume": 123681.0}, {"date": "2025-04-25", "close": 157.4213, "volume": 82047.0}, {"date": "2025-04-28", "close": 196.4018, "volume": 184002.0}, {"date": "2025-04-29", "close": 194.9025, "volume": 80345.0}, {"date": "2025-04-30", "close": 187.4063, "volume": 109019.0}, {"date": "2025-05-01", "close": 178.4108, "volume": 45803.0}, {"date": "2025-05-02", "close": 175.4123, "volume": 61983.0}, {"date": "2025-05-05", "close": 167.916, "volume": 54589.0}, {"date": "2025-05-06", "close": 166.4168, "volume": 31531.0}, {"date": "2025-05-07", "close": 170.9145, "volume": 44359.0}, {"date": "2025-05-08", "close": 182.9085, "volume": 48035.0}, {"date": "2025-05-09", "close": 178.4108, "volume": 40307.0}, {"date": "2025-05-12", "close": 185.907, "volume": 46680.0}, {"date": "2025-05-13", "close": 176.9115, "volume": 33381.0}, {"date": "2025-05-14", "close": 172.4138, "volume": 34897.0}, {"date": "2025-05-15", "close": 170.9145, "volume": 27279.0}, {"date": "2025-05-16", "close": 172.4138, "volume": 16174.0}, {"date": "2025-05-19", "close": 169.4153, "volume": 19991.0}, {"date": "2025-05-20", "close": 170.9145, "volume": 32863.0}, {"date": "2025-05-21", "close": 164.9175, "volume": 18220.0}, {"date": "2025-05-22", "close": 169.4153, "volume": 22727.0}, {"date": "2025-05-23", "close": 178.4108, "volume": 39647.0}, {"date": "2025-05-27", "close": 182.9085, "volume": 42108.0}, {"date": "2025-05-28", "close": 197.901, "volume": 112024.0}, {"date": "2025-05-29", "close": 185.907, "volume": 45489.0}, {"date": "2025-05-30", "close": 172.4138, "volume": 46364.0}, {"date": "2025-06-02", "close": 178.4108, "volume": 27853.0}, {"date": "2025-06-03", "close": 181.4093, "volume": 35504.0}, {"date": "2025-06-04", "close": 193.4033, "volume": 45627.0}, {"date": "2025-06-05", "close": 184.4078, "volume": 39235.0}, {"date": "2025-06-06", "close": 185.907, "volume": 29454.0}, {"date": "2025-06-09", "close": 221.8891, "volume": 87957.0}, {"date": "2025-06-10", "close": 223.3883, "volume": 76222.0}, {"date": "2025-06-11", "close": 257.8711, "volume": 132009.0}, {"date": "2025-06-12", "close": 229.3853, "volume": 157143.0}, {"date": "2025-06-13", "close": 224.8876, "volume": 66105.0}, {"date": "2025-06-16", "close": 251.8741, "volume": 107495.0}, {"date": "2025-06-17", "close": 224.8876, "volume": 57377.0}, {"date": "2025-06-18", "close": 226.3868, "volume": 43214.0}, {"date": "2025-06-20", "close": 209.8951, "volume": 75818.0}, {"date": "2025-06-23", "close": 206.8966, "volume": 63663.0}, {"date": "2025-06-24", "close": 212.8936, "volume": 42977.0}, {"date": "2025-06-25", "close": 229.3853, "volume": 60803.0}, {"date": "2025-06-26", "close": 230.8846, "volume": 58857.0}, {"date": "2025-06-27", "close": 220.3898, "volume": 125736.0}, {"date": "2025-06-30", "close": 251.8741, "volume": 99340.0}, {"date": "2025-07-01", "close": 256.3718, "volume": 90809.0}, {"date": "2025-07-02", "close": 244.3778, "volume": 51864.0}, {"date": "2025-07-03", "close": 283.3583, "volume": 81172.0}, {"date": "2025-07-07", "close": 284.8576, "volume": 97616.0}, {"date": "2025-07-08", "close": 289.3553, "volume": 137341.0}, {"date": "2025-07-09", "close": 266.8666, "volume": 84379.0}, {"date": "2025-07-10", "close": 260.8696, "volume": 49682.0}, {"date": "2025-07-11", "close": 262.3688, "volume": 72387.0}, {"date": "2025-07-14", "close": 305.8471, "volume": 106420.0}, {"date": "2025-07-15", "close": 304.3478, "volume": 97811.0}, {"date": "2025-07-16", "close": 338.8306, "volume": 147444.0}, {"date": "2025-07-17", "close": 371.8141, "volume": 185748.0}, {"date": "2025-07-18", "close": 287.8561, "volume": 236585.0}, {"date": "2025-07-21", "close": 307.3463, "volume": 107374.0}, {"date": "2025-07-22", "close": 440.7796, "volume": 786252.0}, {"date": "2025-07-23", "close": 410.7946, "volume": 264723.0}, {"date": "2025-07-24", "close": 449.7751, "volume": 424534.0}, {"date": "2025-07-25", "close": 436.2819, "volume": 198475.0}, {"date": "2025-07-28", "close": 403.2984, "volume": 131550.0}, {"date": "2025-07-29", "close": 355.3223, "volume": 123691.0}, {"date": "2025-07-30", "close": 350.8246, "volume": 121316.0}, {"date": "2025-07-31", "close": 319.3403, "volume": 125628.0}, {"date": "2025-08-01", "close": 301.3493, "volume": 85883.0}, {"date": "2025-08-04", "close": 361.3193, "volume": 179741.0}, {"date": "2025-08-05", "close": 347.8261, "volume": 87790.0}, {"date": "2025-08-06", "close": 343.3283, "volume": 58631.0}, {"date": "2025-08-07", "close": 352.3238, "volume": 81964.0}, {"date": "2025-08-08", "close": 370.3148, "volume": 65737.0}, {"date": "2025-08-11", "close": 368.8156, "volume": 102252.0}, {"date": "2025-08-12", "close": 386.8066, "volume": 80730.0}, {"date": "2025-08-13", "close": 413.7931, "volume": 82326.0}, {"date": "2025-08-14", "close": 449.7751, "volume": 123894.0}, {"date": "2025-08-15", "close": 415.2924, "volume": 104223.0}, {"date": "2025-08-18", "close": 386.8066, "volume": 147982.0}, {"date": "2025-08-19", "close": 374.063, "volume": 61318.0}, {"date": "2025-08-20", "close": 349.3253, "volume": 86179.0}, {"date": "2025-08-21", "close": 329.8351, "volume": 69112.0}, {"date": "2025-08-22", "close": 368.8156, "volume": 108457.0}, {"date": "2025-08-25", "close": 361.3193, "volume": 73976.0}, {"date": "2025-08-26", "close": 343.3283, "volume": 67902.0}, {"date": "2025-08-27", "close": 356.8216, "volume": 73852.0}, {"date": "2025-08-28", "close": 356.8216, "volume": 50815.0}, {"date": "2025-08-29", "close": 334.3328, "volume": 65185.0}, {"date": "2025-09-02", "close": 311.8441, "volume": 86598.0}, {"date": "2025-09-03", "close": 313.3433, "volume": 63080.0}, {"date": "2025-09-04", "close": 286.3568, "volume": 84544.0}, {"date": "2025-09-05", "close": 271.3643, "volume": 105966.0}, {"date": "2025-09-08", "close": 262.3688, "volume": 101175.0}, {"date": "2025-09-09", "close": 242.8786, "volume": 95673.0}, {"date": "2025-09-10", "close": 250.3748, "volume": 150862.0}, {"date": "2025-09-11", "close": 281.8591, "volume": 167200.0}, {"date": "2025-09-12", "close": 257.8711, "volume": 88106.0}, {"date": "2025-09-15", "close": 260.1199, "volume": 36837.0}, {"date": "2025-09-16", "close": 260.8696, "volume": 56306.0}, {"date": "2025-09-17", "close": 254.8726, "volume": 89020.0}, {"date": "2025-09-18", "close": 251.8741, "volume": 59558.0}, {"date": "2025-09-19", "close": 265.3673, "volume": 99320.0}, {"date": "2025-09-22", "close": 247.3763, "volume": 120718.0}, {"date": "2025-09-23", "close": 245.8771, "volume": 63019.0}, {"date": "2025-09-24", "close": 247.3763, "volume": 51357.0}, {"date": "2025-09-25", "close": 226.3868, "volume": 110821.0}, {"date": "2025-09-26", "close": 206.8966, "volume": 97700.0}, {"date": "2025-09-29", "close": 202.3988, "volume": 81632.0}, {"date": "2025-09-30", "close": 194.9025, "volume": 59633.0}, {"date": "2025-10-01", "close": 205.3973, "volume": 60243.0}, {"date": "2025-10-02", "close": 211.3943, "volume": 63359.0}, {"date": "2025-10-03", "close": 230.8846, "volume": 90268.0}, {"date": "2025-10-06", "close": 242.8786, "volume": 79113.0}, {"date": "2025-10-07", "close": 220.3898, "volume": 68233.0}, {"date": "2025-10-08", "close": 226.3868, "volume": 42929.0}, {"date": "2025-10-09", "close": 215.8921, "volume": 73384.0}, {"date": "2025-10-10", "close": 202.3988, "volume": 49118.0}, {"date": "2025-10-13", "close": 221.8891, "volume": 46849.0}, {"date": "2025-10-14", "close": 224.8876, "volume": 42935.0}, {"date": "2025-10-15", "close": 220.3898, "volume": 23394.0}, {"date": "2025-10-16", "close": 211.3943, "volume": 42699.0}, {"date": "2025-10-17", "close": 202.3988, "volume": 48556.0}, {"date": "2025-10-20", "close": 218.8906, "volume": 35223.0}, {"date": "2025-10-21", "close": 209.8951, "volume": 37003.0}, {"date": "2025-10-22", "close": 206.8966, "volume": 34703.0}, {"date": "2025-10-23", "close": 215.8921, "volume": 22704.0}, {"date": "2025-10-24", "close": 223.3883, "volume": 41225.0}, {"date": "2025-10-27", "close": 232.3838, "volume": 45647.0}, {"date": "2025-10-28", "close": 214.3928, "volume": 41961.0}, {"date": "2025-10-29", "close": 205.3973, "volume": 35839.0}, {"date": "2025-10-30", "close": 202.3988, "volume": 29528.0}, {"date": "2025-10-31", "close": 206.8966, "volume": 26653.0}, {"date": "2025-11-03", "close": 196.4018, "volume": 43275.0}, {"date": "2025-11-04", "close": 185.907, "volume": 48274.0}, {"date": "2025-11-05", "close": 190.4048, "volume": 33568.0}, {"date": "2025-11-06", "close": 173.913, "volume": 54715.0}, {"date": "2025-11-07", "close": 178.4108, "volume": 56404.0}, {"date": "2025-11-10", "close": 173.913, "volume": 42120.0}, {"date": "2025-11-11", "close": 167.916, "volume": 32300.0}, {"date": "2025-11-12", "close": 166.4168, "volume": 31534.0}, {"date": "2025-11-13", "close": 158.9205, "volume": 78058.0}, {"date": "2025-11-14", "close": 151.4243, "volume": 48803.0}, {"date": "2025-11-17", "close": 152.9235, "volume": 79599.0}, {"date": "2025-11-18", "close": 166.4168, "volume": 45875.0}, {"date": "2025-11-19", "close": 152.9235, "volume": 38574.0}, {"date": "2025-11-20", "close": 155.922, "volume": 45143.0}, {"date": "2025-11-21", "close": 167.916, "volume": 45946.0}, {"date": "2025-11-24", "close": 176.9115, "volume": 36477.0}, {"date": "2025-11-25", "close": 172.4138, "volume": 25117.0}, {"date": "2025-11-26", "close": 176.9115, "volume": 30592.0}, {"date": "2025-11-28", "close": 172.4138, "volume": 31731.0}, {"date": "2025-12-01", "close": 157.4213, "volume": 31379.0}, {"date": "2025-12-02", "close": 160.4198, "volume": 25245.0}, {"date": "2025-12-03", "close": 166.4168, "volume": 21405.0}, {"date": "2025-12-04", "close": 179.91, "volume": 44250.0}, {"date": "2025-12-05", "close": 169.4153, "volume": 30440.0}, {"date": "2025-12-08", "close": 172.4138, "volume": 33444.0}, {"date": "2025-12-09", "close": 175.4123, "volume": 36959.0}, {"date": "2025-12-10", "close": 173.913, "volume": 29184.0}, {"date": "2025-12-11", "close": 166.4168, "volume": 24535.0}, {"date": "2025-12-12", "close": 160.4198, "volume": 31012.0}, {"date": "2025-12-15", "close": 158.9205, "volume": 26574.0}, {"date": "2025-12-16", "close": 161.919, "volume": 20954.0}, {"date": "2025-12-17", "close": 154.4228, "volume": 32686.0}, {"date": "2025-12-18", "close": 163.4183, "volume": 38476.0}, {"date": "2025-12-19", "close": 167.916, "volume": 75580.0}, {"date": "2025-12-22", "close": 184.4078, "volume": 83188.0}, {"date": "2025-12-23", "close": 178.4108, "volume": 39629.0}, {"date": "2025-12-24", "close": 178.4108, "volume": 16759.0}, {"date": "2025-12-26", "close": 167.916, "volume": 20936.0}, {"date": "2025-12-29", "close": 161.919, "volume": 28816.0}, {"date": "2025-12-30", "close": 154.4228, "volume": 50955.0}, {"date": "2025-12-31", "close": 152.9235, "volume": 44637.0}, {"date": "2026-01-02", "close": 160.4198, "volume": 37079.0}, {"date": "2026-01-05", "close": 178.4108, "volume": 105357.0}, {"date": "2026-01-06", "close": 188.9055, "volume": 59452.0}, {"date": "2026-01-07", "close": 184.4078, "volume": 39544.0}, {"date": "2026-01-08", "close": 166.4168, "volume": 54802.0}, {"date": "2026-01-09", "close": 163.4183, "volume": 36679.0}, {"date": "2026-01-12", "close": 164.9175, "volume": 30091.0}, {"date": "2026-01-13", "close": 163.4183, "volume": 24869.0}, {"date": "2026-01-14", "close": 161.919, "volume": 27628.0}, {"date": "2026-01-15", "close": 160.4198, "volume": 35621.0}, {"date": "2026-01-16", "close": 158.9205, "volume": 63831.0}, {"date": "2026-01-20", "close": 151.4243, "volume": 53021.0}, {"date": "2026-01-21", "close": 155.922, "volume": 39306.0}, {"date": "2026-01-22", "close": 154.4228, "volume": 30948.0}, {"date": "2026-01-23", "close": 152.9235, "volume": 21828.0}, {"date": "2026-01-26", "close": 157.4213, "volume": 72408.0}, {"date": "2026-01-27", "close": 152.9235, "volume": 47850.0}, {"date": "2026-01-28", "close": 155.922, "volume": 37894.0}, {"date": "2026-01-29", "close": 151.4243, "volume": 73315.0}, {"date": "2026-01-30", "close": 155.922, "volume": 54244.0}, {"date": "2026-02-02", "close": 158.9205, "volume": 81119.0}, {"date": "2026-02-03", "close": 160.4198, "volume": 45335.0}, {"date": "2026-02-04", "close": 155.922, "volume": 65122.0}, {"date": "2026-02-05", "close": 123.0435, "volume": 227020.0}, {"date": "2026-02-06", "close": 115.4573, "volume": 151775.0}, {"date": "2026-02-09", "close": 111.964, "volume": 163592.0}, {"date": "2026-02-10", "close": 105.2174, "volume": 93712.0}, {"date": "2026-02-11", "close": 97.4663, "volume": 119265.0}, {"date": "2026-02-12", "close": 93.5682, "volume": 112995.0}, {"date": "2026-02-13", "close": 91.4543, "volume": 62218.0}, {"date": "2026-02-17", "close": 81.5742, "volume": 187181.0}, {"date": "2026-02-18", "close": 77.3763, "volume": 143663.0}, {"date": "2026-02-19", "close": 73.2534, "volume": 111127.0}, {"date": "2026-02-20", "close": 67.0465, "volume": 131591.0}, {"date": "2026-02-23", "close": 78.7106, "volume": 451053.0}, {"date": "2026-02-24", "close": 74.4378, "volume": 160672.0}, {"date": "2026-02-25", "close": 84.1829, "volume": 145068.0}, {"date": "2026-02-26", "close": 77.2114, "volume": 79407.0}, {"date": "2026-02-27", "close": 73.3883, "volume": 89436.0}, {"date": "2026-03-02", "close": 69.1004, "volume": 136510.0}, {"date": "2026-03-03", "close": 68.9805, "volume": 99925.0}, {"date": "2026-03-04", "close": 66.012, "volume": 49671.0}, {"date": "2026-03-05", "close": 68.9655, "volume": 63617.0}, {"date": "2026-03-06", "close": 66.7016, "volume": 58387.0}, {"date": "2026-03-09", "close": 65.2624, "volume": 137161.0}, {"date": "2026-03-10", "close": 61.4843, "volume": 57704.0}, {"date": "2026-03-11", "close": 55.2774, "volume": 146067.0}, {"date": "2026-03-12", "close": 51.8891, "volume": 115085.0}, {"date": "2026-03-13", "close": 52.9835, "volume": 73619.0}, {"date": "2026-03-16", "close": 53.5532, "volume": 157579.0}, {"date": "2026-03-17", "close": 52.9685, "volume": 99012.0}, {"date": "2026-03-18", "close": 48.8906, "volume": 108218.0}, {"date": "2026-03-19", "close": 45.1124, "volume": 91476.0}, {"date": "2026-03-20", "close": 40.4498, "volume": 129943.0}, {"date": "2026-03-23", "close": 52.5337, "volume": 1568117.0}, {"date": "2026-03-24", "close": 43.4483, "volume": 320062.0}, {"date": "2026-03-25", "close": 43.3433, "volume": 207128.0}, {"date": "2026-03-26", "close": 38.9805, "volume": 156067.0}, {"date": "2026-03-27", "close": 36.2219, "volume": 177335.0}, {"date": "2026-03-30", "close": 38.021, "volume": 135135.0}, {"date": "2026-03-31", "close": 41.1994, "volume": 183136.0}, {"date": "2026-04-01", "close": 37.4213, "volume": 139026.0}, {"date": "2026-04-02", "close": 35.3823, "volume": 105338.0}, {"date": "2026-04-06", "close": 33.2984, "volume": 105705.0}, {"date": "2026-04-07", "close": 33.3883, "volume": 128504.0}, {"date": "2026-04-08", "close": 32.3838, "volume": 114695.0}, {"date": "2026-04-09", "close": 38.5907, "volume": 162235.0}, {"date": "2026-04-10", "close": 47.946, "volume": 471222.0}, {"date": "2026-04-13", "close": 51.5142, "volume": 710935.0}, {"date": "2026-04-14", "close": 46.4768, "volume": 139548.0}, {"date": "2026-04-15", "close": 45.5322, "volume": 172310.0}, {"date": "2026-04-16", "close": 45.2024, "volume": 146595.0}, {"date": "2026-04-17", "close": 44.5427, "volume": 206688.0}, {"date": "2026-04-20", "close": 42.9835, "volume": 105618.0}, {"date": "2026-04-21", "close": 79.7451, "volume": 3938171.0}, {"date": "2026-04-22", "close": 63.4483, "volume": 1249082.0}, {"date": "2026-04-23", "close": 59.0705, "volume": 251909.0}, {"date": "2026-04-24", "close": 55.6222, "volume": 115616.0}, {"date": "2026-04-27", "close": 53.7631, "volume": 130140.0}, {"date": "2026-04-28", "close": 58.3058, "volume": 69587.0}, {"date": "2026-04-29", "close": 57.5562, "volume": 51239.0}, {"date": "2026-04-30", "close": 65.3973, "volume": 160104.0}, {"date": "2026-05-01", "close": 61.3943, "volume": 136072.0}, {"date": "2026-05-04", "close": 59.3703, "volume": 75989.0}, {"date": "2026-05-05", "close": 50.1349, "volume": 147859.0}, {"date": "2026-05-06", "close": 59.6702, "volume": 106974.0}, {"date": "2026-05-07", "close": 56.1619, "volume": 60299.0}, {"date": "2026-05-08", "close": 60.6897, "volume": 99540.0}, {"date": "2026-05-11", "close": 59.4153, "volume": 101073.0}, {"date": "2026-05-12", "close": 61.6042, "volume": 91861.0}, {"date": "2026-05-13", "close": 61.4693, "volume": 78739.0}, {"date": "2026-05-14", "close": 58.2009, "volume": 98693.0}, {"date": "2026-05-15", "close": 53.973, "volume": 61384.0}, {"date": "2026-05-18", "close": 52.1289, "volume": 87712.0}, {"date": "2026-05-19", "close": 47.6012, "volume": 90990.0}, {"date": "2026-05-20", "close": 49.7901, "volume": 63714.0}, {"date": "2026-05-21", "close": 52.7136, "volume": 65958.0}, {"date": "2026-05-22", "close": 47.5412, "volume": 75194.0}, {"date": "2026-05-26", "close": 45.2924, "volume": 85666.0}, {"date": "2026-05-27", "close": 46.3568, "volume": 57030.0}, {"date": "2026-05-28", "close": 47.1514, "volume": 38130.0}, {"date": "2026-05-29", "close": 54.5127, "volume": 226838.0}, {"date": "2026-06-01", "close": 60.3148, "volume": 326691.0}, {"date": "2026-06-02", "close": 56.9715, "volume": 96388.0}, {"date": "2026-06-03", "close": 51.2744, "volume": 82965.0}, {"date": "2026-06-04", "close": 49.955, "volume": 77621.0}, {"date": "2026-06-05", "close": 45.3373, "volume": 104856.0}, {"date": "2026-06-08", "close": 48.2759, "volume": 49602.0}, {"date": "2026-06-09", "close": 46.4768, "volume": 90510.0}, {"date": "2026-06-10", "close": 45.0075, "volume": 49284.0}, {"date": "2026-06-11", "close": 47.8411, "volume": 54468.0}, {"date": "2026-06-12", "close": 44.9775, "volume": 88538.0}, {"date": "2026-06-15", "close": 47.8411, "volume": 183607.0}, {"date": "2026-06-16", "close": 48.4258, "volume": 83082.0}, {"date": "2026-06-17", "close": 44.003, "volume": 175824.0}, {"date": "2026-06-18", "close": 43.5832, "volume": 167618.0}, {"date": "2026-06-22", "close": 42.3988, "volume": 97991.0}, {"date": "2026-06-23", "close": 39.97, "volume": 87133.0}, {"date": "2026-06-24", "close": 38.066, "volume": 85354.0}, {"date": "2026-06-25", "close": 35.5772, "volume": 118706.0}, {"date": "2026-06-26", "close": 35.982, "volume": 223600.0}, {"date": "2026-06-29", "close": 38.8606, "volume": 91521.0}, {"date": "2026-06-30", "close": 34.5577, "volume": 88676.0}, {"date": "2026-07-01", "close": 37.1364, "volume": 65289.0}, {"date": "2026-07-02", "close": 36.2219, "volume": 87970.0}, {"date": "2026-07-06", "close": 36.7016, "volume": 71046.0}, {"date": "2026-07-07", "close": 34.4828, "volume": 103919.0}, {"date": "2026-07-08", "close": 32.1289, "volume": 110350.0}, {"date": "2026-07-09", "close": 32.039, "volume": 74671.0}, {"date": "2026-07-10", "close": 28.5457, "volume": 242076.0}, {"date": "2026-07-13", "close": 25.4273, "volume": 243814.0}, {"date": "2026-07-14", "close": 23.7331, "volume": 205749.0}, {"date": "2026-07-15", "close": 20.3298, "volume": 258696.0}, {"date": "2026-07-16", "close": 18.5307, "volume": 270197.0}, {"date": "2026-07-17", "close": 20.06, "volume": 579524.0}, {"date": "2026-07-20", "close": 16.4318, "volume": 1045847.0}, {"date": "2026-07-21", "close": 16.7316, "volume": 405657.0}, {"date": "2026-07-22", "close": 11.8891, "volume": 511142.0}, {"date": "2026-07-23", "close": 10.7496, "volume": 66700.0}, {"date": "2026-07-24", "close": 6.49, "volume": 1113196.0}, {"date": "2026-07-27", "close": 5.12, "volume": 1021016.0}, {"date": "2026-07-28", "close": 4.63, "volume": 1400371.0}, {"date": "2026-07-29", "close": 4.62, "volume": 792399.0}, {"date": "2026-07-30", "close": 5.35, "volume": 3036801.0}, {"date": "2026-07-31", "close": 5.93, "volume": 9765433.0}, {"date": "2026-08-03", "close": 4.93, "volume": 2793319.0}, {"date": "2026-08-04", "close": 5.08, "volume": 961189.0}, {"date": "2026-08-05", "close": 4.85, "volume": 692957.0}, {"date": "2026-08-06", "close": 4.38, "volume": 593412.0}, {"date": "2026-08-07", "close": 4.1, "volume": 782491.0}, {"date": "2026-08-10", "close": 4.37, "volume": 560327.0}, {"date": "2026-08-11", "close": 4.15, "volume": 527589.0}, {"date": "2026-08-12", "close": 3.82, "volume": 703648.0}, {"date": "2026-08-13", "close": 4.68, "volume": 4035910.0}, {"date": "2026-08-14", "close": 3.92, "volume": 707560.0}, {"date": "2026-08-17", "close": 3.72, "volume": 579420.0}, {"date": "2026-08-18", "close": 3.31, "volume": 813313.0}, {"date": "2026-08-19", "close": 3.23, "volume": 959391.0}, {"date": "2026-08-20", "close": 3.24, "volume": 609835.0}, {"date": "2026-08-21", "close": 3.2, "volume": 665150.0}, {"date": "2026-08-24", "close": 3.01, "volume": 2157759.0}, {"date": "2026-08-25", "close": 2.77, "volume": 1384069.0}, {"date": "2026-08-26", "close": 2.6, "volume": 989073.0}, {"date": "2026-08-27", "close": 2.33, "volume": 1115851.0}, {"date": "2026-08-28", "close": 2.21, "volume": 868861.0}, {"date": "2026-08-31", "close": 2.26, "volume": 836027.0}, {"date": "2026-09-01", "close": 2.11, "volume": 509472.0}, {"date": "2026-09-02", "close": 1.92, "volume": 2154029.0}, {"date": "2026-09-03", "close": 1.76, "volume": 1108587.0}, {"date": "2026-09-04", "close": 1.85, "volume": 1227259.0}, {"date": "2026-09-08", "close": 1.84, "volume": 775099.0}, {"date": "2026-09-09", "close": 1.8, "volume": 563064.0}, {"date": "2026-09-10", "close": 1.71, "volume": 596030.0}, {"date": "2026-09-11", "close": 1.67, "volume": 736738.0}, {"date": "2026-09-14", "close": 1.68, "volume": 887279.0}, {"date": "2026-09-15", "close": 1.76, "volume": 912397.0}, {"date": "2026-09-16", "close": 1.69, "volume": 690477.0}, {"date": "2026-09-17", "close": 1.77, "volume": 1455277.0}, {"date": "2026-09-18", "close": 1.76, "volume": 1401127.0}], "refreshing": true}