{"ticker": "GNPX", "overview": {"cik": "1595248", "ticker": "GNPX", "name": "Genprex, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025938", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023480", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001437749-26-021854", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020501", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-05", "title": "FORM S-3", "accession": "0001437749-26-019760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018318", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016883", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016755", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022311", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013989", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "FORM ARS", "accession": "0001437749-26-013907", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "FORM DEF 14A", "accession": "0001437749-26-013906", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013534", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012879", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "FORM PRE 14A", "accession": "0001437749-26-012694", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012463", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "FORM 10-K", "accession": "0001437749-26-010346", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008733", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006154", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006153", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001437749-26-004954", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GNPX", "has_prices": true, "as_of": "2026-09-18", "last": 3.45, "prev_close": 3.46, "change": -0.009999999999999787, "change_pct": -0.0028901734104045626, "session_volume": 57571.0, "vwap_5": 3.432647512331024, "vwap_20": 3.6277942710457087, "vwap_60": 4.522971806362328, "vwap_250": 69.29435804988238, "high_52w": 128.7129, "low_52w": 3.31, "avg_volume_20": 52726.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-022311", "src": "13DG", "ticker": "GNPX", "cik": "1595248", "company": "Genprex, Inc.", "company_raw": "Genprex, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ayrton Capital LLC moves to a 2.69% passive stake in GNPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022311-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "HOUSE-2026-20034034-T2", "src": "CONGRESS", "ticker": "GNPX", "cik": "", "company": "Genprex, Inc.", "company_raw": "/202602/18/2026$1,001 - $15,000\nF S: New\nGenprex, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up GNPX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389752}, {"id": "HOUSE-2026-20033746-T1", "src": "CONGRESS", "ticker": "GNPX", "cik": "", "company": "Genprex, Inc.", "company_raw": "202501/03/2026$15,001 -\n$50,000\nF S: New\nGenprex, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up GNPX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460312}, {"id": "HOUSE-2025-20033564-T2", "src": "CONGRESS", "ticker": "GNPX", "cik": "", "company": "Genprex, Inc.", "company_raw": "02512/01/2025 $15,001 -\n$50,000\nF S: New\nGenprex, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in GNPX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519352}, {"id": "HOUSE-2025-20033413-T0", "src": "CONGRESS", "ticker": "GNPX", "cik": "", "company": "Genprex, Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nGenprex, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in GNPX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532312}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022311", "src": "13DG", "ticker": "GNPX", "cik": "1595248", "company": "Genprex, Inc.", "company_raw": "Genprex, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ayrton Capital LLC moves to a 2.69% passive stake in GNPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022311-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}], "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": "Genprex, Inc. - Common Stock", "new_value": "Genprex, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001595248", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001595248", "applied": 1, "detected_at": "2026-10-24T19:05:29.763017"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 0, "net": 18004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025938", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023480", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001437749-26-021854", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020501", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-05", "title": "FORM S-3", "accession": "0001437749-26-019760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018318", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016883", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016755", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022311", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013989", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "FORM ARS", "accession": "0001437749-26-013907", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "FORM DEF 14A", "accession": "0001437749-26-013906", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013534", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012879", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "FORM PRE 14A", "accession": "0001437749-26-012694", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012463", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "FORM 10-K", "accession": "0001437749-26-010346", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008733", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006154", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006153", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001437749-26-004954", "price_sensitive": true}], "performance": {"ticker": "GNPX", "has_prices": true, "summary": {"n": 4, "avg": -0.9467198632748757, "win_rate": 0.0, "best": -0.9199987014281971, "worst": -0.9763851641333767, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 43.1243, "return": -0.9199987014281971}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-12-18", "score": 0.0, "ref_price": 47.7448, "return": -0.9277408220371642}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-11-07", "score": 0.0, "ref_price": 92.6293, "return": -0.9627547655007649}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-29", "score": 0.0, "ref_price": 146.0946, "return": -0.9763851641333767}]}, "price_series": [{"date": "2018-03-29", "close": 206820.6819, "volume": 3.0}, {"date": "2018-04-02", "close": 198019.8018, "volume": 1.0}, {"date": "2018-04-03", "close": 180418.0416, "volume": 1.0}, {"date": "2018-04-04", "close": 168981.298, "volume": 1.0}, {"date": "2018-04-05", "close": 182046.2045, "volume": null}, {"date": "2018-04-06", "close": 239823.9822, "volume": 5.0}, {"date": "2018-04-09", "close": 222222.222, "volume": 5.0}, {"date": "2018-04-10", "close": 207700.7699, "volume": 1.0}, {"date": "2018-04-11", "close": 223982.398, "volume": 1.0}, {"date": "2018-04-12", "close": 220902.09, "volume": 1.0}, {"date": "2018-04-13", "close": 225742.5741, "volume": 1.0}, {"date": "2018-04-16", "close": 213421.3419, "volume": 1.0}, {"date": "2018-04-17", "close": 211661.1659, "volume": null}, {"date": "2018-04-18", "close": 202860.2858, "volume": null}, {"date": "2018-04-19", "close": 187001.0999, "volume": null}, {"date": "2018-04-20", "close": 188338.8337, "volume": 1.0}, {"date": "2018-04-23", "close": 195599.5598, "volume": 1.0}, {"date": "2018-04-24", "close": 219124.3122, "volume": 2.0}, {"date": "2018-04-25", "close": 259185.9184, "volume": 9.0}, {"date": "2018-04-26", "close": 484048.4044, "volume": 89.0}, {"date": "2018-04-27", "close": 669306.9301, "volume": 110.0}, {"date": "2018-04-30", "close": 681628.1622, "volume": 50.0}, {"date": "2018-05-01", "close": 580858.0853, "volume": 18.0}, {"date": "2018-05-02", "close": 616061.6056, "volume": 20.0}, {"date": "2018-05-03", "close": 632343.2337, "volume": 4.0}, {"date": "2018-05-04", "close": 624862.4857, "volume": 3.0}, {"date": "2018-05-07", "close": 607260.7255, "volume": 2.0}, {"date": "2018-05-08", "close": 699669.9664, "volume": 17.0}, {"date": "2018-05-09", "close": 676347.6341, "volume": 4.0}, {"date": "2018-05-10", "close": 586578.6573, "volume": 4.0}, {"date": "2018-05-11", "close": 478327.8323, "volume": 7.0}, {"date": "2018-05-14", "close": 387238.7235, "volume": 10.0}, {"date": "2018-05-15", "close": 465566.5562, "volume": 8.0}, {"date": "2018-05-16", "close": 518371.8367, "volume": 6.0}, {"date": "2018-05-17", "close": 510011.0006, "volume": 6.0}, {"date": "2018-05-18", "close": 474807.4803, "volume": 1.0}, {"date": "2018-05-21", "close": 449724.9721, "volume": 2.0}, {"date": "2018-05-22", "close": 444444.444, "volume": 1.0}, {"date": "2018-05-23", "close": 431243.1239, "volume": 2.0}, {"date": "2018-05-24", "close": 440924.092, "volume": 1.0}, {"date": "2018-05-25", "close": 389878.9875, "volume": 2.0}, {"date": "2018-05-29", "close": 408800.8797, "volume": 1.0}, {"date": "2018-05-30", "close": 418481.8478, "volume": 2.0}, {"date": "2018-05-31", "close": 461606.1602, "volume": 6.0}, {"date": "2018-06-01", "close": 473047.3043, "volume": 3.0}, {"date": "2018-06-04", "close": 477887.7883, "volume": 2.0}, {"date": "2018-06-05", "close": 473927.3923, "volume": 1.0}, {"date": "2018-06-06", "close": 469086.9083, "volume": 1.0}, {"date": "2018-06-07", "close": 470407.0403, "volume": 1.0}, {"date": "2018-06-08", "close": 454565.4561, "volume": 2.0}, {"date": "2018-06-11", "close": 425522.5519, "volume": 2.0}, {"date": "2018-06-12", "close": 411441.1437, "volume": 1.0}, {"date": "2018-06-13", "close": 391639.1636, "volume": 1.0}, {"date": "2018-06-14", "close": 361716.1713, "volume": 2.0}, {"date": "2018-06-15", "close": 344114.4111, "volume": 2.0}, {"date": "2018-06-18", "close": 343234.3231, "volume": 1.0}, {"date": "2018-06-19", "close": 303630.3628, "volume": 3.0}, {"date": "2018-06-20", "close": 326512.651, "volume": 1.0}, {"date": "2018-06-21", "close": 348074.8072, "volume": 1.0}, {"date": "2018-06-22", "close": 359075.9073, "volume": 1.0}, {"date": "2018-06-25", "close": 339933.9931, "volume": 1.0}, {"date": "2018-06-26", "close": 378877.8874, "volume": 7.0}, {"date": "2018-06-27", "close": 352475.2472, "volume": 1.0}, {"date": "2018-06-28", "close": 347634.7632, "volume": 1.0}, {"date": "2018-06-29", "close": 337192.5189, "volume": null}, {"date": "2018-07-02", "close": 339278.3275, "volume": null}, {"date": "2018-07-03", "close": 345878.9876, "volume": 1.0}, {"date": "2018-07-05", "close": 354235.4232, "volume": 1.0}, {"date": "2018-07-06", "close": 334433.443, "volume": 1.0}, {"date": "2018-07-09", "close": 355445.5442, "volume": null}, {"date": "2018-07-10", "close": 347634.7632, "volume": 1.0}, {"date": "2018-07-11", "close": 352035.2032, "volume": 1.0}, {"date": "2018-07-12", "close": 349394.9392, "volume": null}, {"date": "2018-07-13", "close": 340484.0481, "volume": 1.0}, {"date": "2018-07-16", "close": 332233.223, "volume": null}, {"date": "2018-07-17", "close": 329042.904, "volume": null}, {"date": "2018-07-18", "close": 325192.519, "volume": 1.0}, {"date": "2018-07-19", "close": 342794.2791, "volume": null}, {"date": "2018-07-20", "close": 323872.3869, "volume": 1.0}, {"date": "2018-07-23", "close": 330473.047, "volume": 1.0}, {"date": "2018-07-24", "close": 319031.9029, "volume": 1.0}, {"date": "2018-07-25", "close": 304070.4068, "volume": 2.0}, {"date": "2018-07-26", "close": 307150.7148, "volume": 2.0}, {"date": "2018-07-27", "close": 139493.9493, "volume": 24.0}, {"date": "2018-07-30", "close": 134653.4652, "volume": 4.0}, {"date": "2018-07-31", "close": 133333.3332, "volume": 1.0}, {"date": "2018-08-01", "close": 141254.1253, "volume": 1.0}, {"date": "2018-08-02", "close": 137293.7292, "volume": 6.0}, {"date": "2018-08-03", "close": 128932.8932, "volume": 2.0}, {"date": "2018-08-06", "close": 132013.2012, "volume": 3.0}, {"date": "2018-08-07", "close": 137733.7733, "volume": 2.0}, {"date": "2018-08-08", "close": 129812.9812, "volume": 2.0}, {"date": "2018-08-09", "close": 134433.4432, "volume": 1.0}, {"date": "2018-08-10", "close": 131133.1132, "volume": null}, {"date": "2018-08-13", "close": 123652.3651, "volume": 2.0}, {"date": "2018-08-14", "close": 127172.7172, "volume": null}, {"date": "2018-08-15", "close": 121892.1891, "volume": 1.0}, {"date": "2018-08-16", "close": 121452.1451, "volume": 2.0}, {"date": "2018-08-17", "close": 121012.1011, "volume": 1.0}, {"date": "2018-08-20", "close": 122332.2331, "volume": 1.0}, {"date": "2018-08-21", "close": 118371.8371, "volume": 1.0}, {"date": "2018-08-22", "close": 113091.309, "volume": 1.0}, {"date": "2018-08-23", "close": 110011.001, "volume": 1.0}, {"date": "2018-08-24", "close": 111331.133, "volume": 2.0}, {"date": "2018-08-27", "close": 106930.693, "volume": 1.0}, {"date": "2018-08-28", "close": 117931.7931, "volume": 5.0}, {"date": "2018-08-29", "close": 114851.485, "volume": 1.0}, {"date": "2018-08-30", "close": 114411.441, "volume": 1.0}, {"date": "2018-08-31", "close": 112211.221, "volume": 1.0}, {"date": "2018-09-04", "close": 107810.781, "volume": 3.0}, {"date": "2018-09-05", "close": 103410.3409, "volume": 1.0}, {"date": "2018-09-06", "close": 99009.9009, "volume": 1.0}, {"date": "2018-09-07", "close": 104290.4289, "volume": 1.0}, {"date": "2018-09-10", "close": 96809.6809, "volume": 1.0}, {"date": "2018-09-11", "close": 102090.2089, "volume": 1.0}, {"date": "2018-09-12", "close": 101210.1209, "volume": 1.0}, {"date": "2018-09-13", "close": 96809.6809, "volume": 1.0}, {"date": "2018-09-14", "close": 104730.473, "volume": 7.0}, {"date": "2018-09-17", "close": 107810.781, "volume": 1.0}, {"date": "2018-09-18", "close": 106490.649, "volume": 1.0}, {"date": "2018-09-19", "close": 109570.957, "volume": 1.0}, {"date": "2018-09-20", "close": 107370.737, "volume": 1.0}, {"date": "2018-09-21", "close": 106050.605, "volume": 1.0}, {"date": "2018-09-24", "close": 99009.9009, "volume": 2.0}, {"date": "2018-09-25", "close": 99889.9889, "volume": 1.0}, {"date": "2018-09-26", "close": 97689.7689, "volume": 1.0}, {"date": "2018-09-27", "close": 99449.9449, "volume": 1.0}, {"date": "2018-09-28", "close": 99889.9889, "volume": 1.0}, {"date": "2018-10-01", "close": 94609.4609, "volume": 1.0}, {"date": "2018-10-02", "close": 94169.4169, "volume": 1.0}, {"date": "2018-10-03", "close": 94609.4609, "volume": null}, {"date": "2018-10-04", "close": 94609.4609, "volume": 1.0}, {"date": "2018-10-05", "close": 89328.9328, "volume": null}, {"date": "2018-10-08", "close": 89328.9328, "volume": 1.0}, {"date": "2018-10-09", "close": 88008.8008, "volume": 1.0}, {"date": "2018-10-10", "close": 82728.2728, "volume": 1.0}, {"date": "2018-10-11", "close": 77447.7447, "volume": 1.0}, {"date": "2018-10-12", "close": 80088.0087, "volume": 1.0}, {"date": "2018-10-15", "close": 80968.0967, "volume": null}, {"date": "2018-10-16", "close": 80528.0527, "volume": 1.0}, {"date": "2018-10-17", "close": 79647.9647, "volume": 1.0}, {"date": "2018-10-18", "close": 78327.8327, "volume": null}, {"date": "2018-10-19", "close": 77887.7887, "volume": 1.0}, {"date": "2018-10-22", "close": 77007.7007, "volume": 1.0}, {"date": "2018-10-23", "close": 71727.1727, "volume": null}, {"date": "2018-10-24", "close": 68924.0923, "volume": null}, {"date": "2018-10-25", "close": 69526.9526, "volume": null}, {"date": "2018-10-26", "close": 76567.6567, "volume": 1.0}, {"date": "2018-10-29", "close": 72167.2167, "volume": 1.0}, {"date": "2018-10-30", "close": 78327.8327, "volume": 2.0}, {"date": "2018-10-31", "close": 72167.2167, "volume": 1.0}, {"date": "2018-11-01", "close": 73927.3927, "volume": 1.0}, {"date": "2018-11-02", "close": 72607.2607, "volume": null}, {"date": "2018-11-05", "close": 71727.1727, "volume": null}, {"date": "2018-11-06", "close": 68206.8206, "volume": null}, {"date": "2018-11-07", "close": 68206.8206, "volume": null}, {"date": "2018-11-08", "close": 66446.6446, "volume": 1.0}, {"date": "2018-11-09", "close": 63806.3806, "volume": 1.0}, {"date": "2018-11-12", "close": 66006.6006, "volume": null}, {"date": "2018-11-13", "close": 61606.1606, "volume": null}, {"date": "2018-11-14", "close": 58085.8085, "volume": null}, {"date": "2018-11-15", "close": 63806.3806, "volume": null}, {"date": "2018-11-16", "close": 60726.0726, "volume": null}, {"date": "2018-11-19", "close": 57645.7645, "volume": 1.0}, {"date": "2018-11-20", "close": 59405.9405, "volume": 2.0}, {"date": "2018-11-21", "close": 62486.2486, "volume": null}, {"date": "2018-11-23", "close": 57205.7205, "volume": null}, {"date": "2018-11-26", "close": 53685.3685, "volume": 4.0}, {"date": "2018-11-27", "close": 56765.6765, "volume": null}, {"date": "2018-11-28", "close": 58248.6248, "volume": 4.0}, {"date": "2018-11-29", "close": 72607.2607, "volume": 6.0}, {"date": "2018-11-30", "close": 66886.6886, "volume": 7.0}, {"date": "2018-12-03", "close": 61166.1166, "volume": 1.0}, {"date": "2018-12-04", "close": 54125.4125, "volume": 2.0}, {"date": "2018-12-06", "close": 56321.2321, "volume": 1.0}, {"date": "2018-12-07", "close": 53685.3685, "volume": null}, {"date": "2018-12-10", "close": 51485.1485, "volume": null}, {"date": "2018-12-11", "close": 53245.3245, "volume": null}, {"date": "2018-12-12", "close": 51485.1485, "volume": null}, {"date": "2018-12-13", "close": 51925.1925, "volume": null}, {"date": "2018-12-14", "close": 51485.1485, "volume": 1.0}, {"date": "2018-12-17", "close": 50165.0165, "volume": 1.0}, {"date": "2018-12-18", "close": 48404.8404, "volume": 1.0}, {"date": "2018-12-19", "close": 47524.7524, "volume": 1.0}, {"date": "2018-12-20", "close": 45324.5324, "volume": 1.0}, {"date": "2018-12-21", "close": 47964.7964, "volume": 1.0}, {"date": "2018-12-24", "close": 44004.4004, "volume": 1.0}, {"date": "2018-12-26", "close": 45548.9549, "volume": null}, {"date": "2018-12-27", "close": 45320.132, "volume": 1.0}, {"date": "2018-12-28", "close": 50319.0319, "volume": 3.0}, {"date": "2018-12-31", "close": 48404.8404, "volume": 1.0}, {"date": "2019-01-02", "close": 61606.1606, "volume": 1.0}, {"date": "2019-01-03", "close": 56321.2321, "volume": null}, {"date": "2019-01-04", "close": 61606.1606, "volume": 1.0}, {"date": "2019-01-07", "close": 65126.5126, "volume": 1.0}, {"date": "2019-01-08", "close": 64686.4686, "volume": 1.0}, {"date": "2019-01-09", "close": 63366.3366, "volume": null}, {"date": "2019-01-10", "close": 64686.4686, "volume": null}, {"date": "2019-01-11", "close": 65566.5566, "volume": null}, {"date": "2019-01-14", "close": 69966.9966, "volume": null}, {"date": "2019-01-15", "close": 69966.9966, "volume": null}, {"date": "2019-01-16", "close": 66006.6006, "volume": null}, {"date": "2019-01-17", "close": 68206.8206, "volume": null}, {"date": "2019-01-18", "close": 66006.6006, "volume": null}, {"date": "2019-01-22", "close": 69086.9086, "volume": 1.0}, {"date": "2019-01-23", "close": 66666.6666, "volume": 2.0}, {"date": "2019-01-24", "close": 67986.7986, "volume": 1.0}, {"date": "2019-01-25", "close": 71287.1286, "volume": null}, {"date": "2019-01-28", "close": 73047.3047, "volume": 1.0}, {"date": "2019-01-29", "close": 72167.2167, "volume": null}, {"date": "2019-01-30", "close": 64686.4686, "volume": 1.0}, {"date": "2019-01-31", "close": 66886.6886, "volume": 1.0}, {"date": "2019-02-01", "close": 68206.8206, "volume": null}, {"date": "2019-02-04", "close": 72198.0197, "volume": 2.0}, {"date": "2019-02-05", "close": 67326.7326, "volume": 1.0}, {"date": "2019-02-06", "close": 68206.8206, "volume": null}, {"date": "2019-02-07", "close": 62521.4521, "volume": null}, {"date": "2019-02-08", "close": 63489.5489, "volume": null}, {"date": "2019-02-11", "close": 61166.1166, "volume": null}, {"date": "2019-02-12", "close": 63806.3806, "volume": null}, {"date": "2019-02-13", "close": 62781.0781, "volume": null}, {"date": "2019-02-14", "close": 67766.7766, "volume": 1.0}, {"date": "2019-02-15", "close": 69086.9086, "volume": null}, {"date": "2019-02-19", "close": 65447.7447, "volume": null}, {"date": "2019-02-20", "close": 62486.2486, "volume": 1.0}, {"date": "2019-02-21", "close": 65346.5346, "volume": null}, {"date": "2019-02-22", "close": 65663.3663, "volume": null}, {"date": "2019-02-25", "close": 63366.3366, "volume": null}, {"date": "2019-02-26", "close": 63806.3806, "volume": null}, {"date": "2019-02-27", "close": 62486.2486, "volume": null}, {"date": "2019-02-28", "close": 62046.2046, "volume": null}, {"date": "2019-03-01", "close": 68206.8206, "volume": null}, {"date": "2019-03-04", "close": 70407.0406, "volume": 1.0}, {"date": "2019-03-05", "close": 68752.4752, "volume": null}, {"date": "2019-03-06", "close": 67326.7326, "volume": null}, {"date": "2019-03-07", "close": 66006.6006, "volume": null}, {"date": "2019-03-08", "close": 64686.4686, "volume": null}, {"date": "2019-03-11", "close": 63806.3806, "volume": null}, {"date": "2019-03-12", "close": 66006.6006, "volume": 1.0}, {"date": "2019-03-13", "close": 69526.9526, "volume": null}, {"date": "2019-03-14", "close": 94609.4609, "volume": 18.0}, {"date": "2019-03-15", "close": 92409.2408, "volume": 10.0}, {"date": "2019-03-18", "close": 91529.1528, "volume": 3.0}, {"date": "2019-03-19", "close": 87568.7568, "volume": 2.0}, {"date": "2019-03-20", "close": 80528.0527, "volume": 1.0}, {"date": "2019-03-21", "close": 79212.3212, "volume": 1.0}, {"date": "2019-03-22", "close": 78825.0824, "volume": null}, {"date": "2019-03-25", "close": 80968.0967, "volume": 1.0}, {"date": "2019-03-26", "close": 73557.7557, "volume": 1.0}, {"date": "2019-03-27", "close": 71507.1506, "volume": 1.0}, {"date": "2019-03-28", "close": 72972.4972, "volume": 3.0}, {"date": "2019-03-29", "close": 68426.8426, "volume": 1.0}, {"date": "2019-04-01", "close": 72387.2387, "volume": 1.0}, {"date": "2019-04-02", "close": 73927.3927, "volume": 1.0}, {"date": "2019-04-03", "close": 80528.0527, "volume": 1.0}, {"date": "2019-04-04", "close": 74807.4807, "volume": null}, {"date": "2019-04-05", "close": 76831.6831, "volume": 1.0}, {"date": "2019-04-08", "close": 79652.3652, "volume": 1.0}, {"date": "2019-04-09", "close": 80528.0527, "volume": 1.0}, {"date": "2019-04-10", "close": 79207.9207, "volume": 1.0}, {"date": "2019-04-11", "close": 79207.9207, "volume": null}, {"date": "2019-04-12", "close": 80088.0087, "volume": null}, {"date": "2019-04-15", "close": 77667.7667, "volume": null}, {"date": "2019-04-16", "close": 79647.9647, "volume": null}, {"date": "2019-04-17", "close": 79427.9427, "volume": null}, {"date": "2019-04-18", "close": 77447.7447, "volume": null}, {"date": "2019-04-22", "close": 75247.5247, "volume": null}, {"date": "2019-04-23", "close": 78825.0824, "volume": 1.0}, {"date": "2019-04-24", "close": 78327.8327, "volume": null}, {"date": "2019-04-25", "close": 79207.9207, "volume": null}, {"date": "2019-04-26", "close": 78327.8327, "volume": null}, {"date": "2019-04-29", "close": 79207.9207, "volume": 1.0}, {"date": "2019-04-30", "close": 78459.8459, "volume": null}, {"date": "2019-05-01", "close": 77007.7007, "volume": null}, {"date": "2019-05-02", "close": 77007.7007, "volume": null}, {"date": "2019-05-03", "close": 80528.0527, "volume": null}, {"date": "2019-05-06", "close": 77447.7447, "volume": null}, {"date": "2019-05-07", "close": 78323.4323, "volume": null}, {"date": "2019-05-08", "close": 80968.0967, "volume": 4.0}, {"date": "2019-05-09", "close": 81408.1407, "volume": 1.0}, {"date": "2019-05-10", "close": 79207.9207, "volume": 1.0}, {"date": "2019-05-13", "close": 75687.5687, "volume": null}, {"date": "2019-05-14", "close": 78767.8767, "volume": null}, {"date": "2019-05-15", "close": 78767.8767, "volume": null}, {"date": "2019-05-16", "close": 78327.8327, "volume": null}, {"date": "2019-05-17", "close": 78327.8327, "volume": 1.0}, {"date": "2019-05-20", "close": 77007.7007, "volume": 1.0}, {"date": "2019-05-21", "close": 75687.5687, "volume": 1.0}, {"date": "2019-05-22", "close": 73927.3927, "volume": 1.0}, {"date": "2019-05-23", "close": 69526.9526, "volume": null}, {"date": "2019-05-24", "close": 70521.4521, "volume": null}, {"date": "2019-05-28", "close": 70407.0406, "volume": 1.0}, {"date": "2019-05-29", "close": 71287.1286, "volume": null}, {"date": "2019-05-30", "close": 70363.0362, "volume": null}, {"date": "2019-05-31", "close": 71287.1286, "volume": 1.0}, {"date": "2019-06-03", "close": 68206.8206, "volume": null}, {"date": "2019-06-04", "close": 66006.6006, "volume": null}, {"date": "2019-06-05", "close": 60726.0726, "volume": 1.0}, {"date": "2019-06-06", "close": 61606.1606, "volume": 1.0}, {"date": "2019-06-07", "close": 64686.4686, "volume": null}, {"date": "2019-06-10", "close": 63806.3806, "volume": 1.0}, {"date": "2019-06-11", "close": 60726.0726, "volume": null}, {"date": "2019-06-12", "close": 62046.2046, "volume": null}, {"date": "2019-06-13", "close": 63366.3366, "volume": 1.0}, {"date": "2019-06-14", "close": 59546.7546, "volume": null}, {"date": "2019-06-17", "close": 62046.2046, "volume": 1.0}, {"date": "2019-06-18", "close": 61606.1606, "volume": null}, {"date": "2019-06-19", "close": 60726.0726, "volume": null}, {"date": "2019-06-20", "close": 62046.2046, "volume": null}, {"date": "2019-06-21", "close": 60726.0726, "volume": null}, {"date": "2019-06-24", "close": 58085.8085, "volume": null}, {"date": "2019-06-25", "close": 52805.2805, "volume": 2.0}, {"date": "2019-06-26", "close": 53465.3465, "volume": 1.0}, {"date": "2019-06-27", "close": 53245.3245, "volume": 2.0}, {"date": "2019-06-28", "close": 54565.4565, "volume": 3.0}, {"date": "2019-07-01", "close": 51925.1925, "volume": 1.0}, {"date": "2019-07-02", "close": 51300.33, "volume": null}, {"date": "2019-07-03", "close": 50825.0825, "volume": null}, {"date": "2019-07-05", "close": 51925.1925, "volume": null}, {"date": "2019-07-08", "close": 48404.8404, "volume": 1.0}, {"date": "2019-07-09", "close": 46974.6974, "volume": 1.0}, {"date": "2019-07-10", "close": 48844.8844, "volume": 1.0}, {"date": "2019-07-11", "close": 46644.6644, "volume": 1.0}, {"date": "2019-07-12", "close": 49284.9284, "volume": 5.0}, {"date": "2019-07-15", "close": 48391.6391, "volume": 4.0}, {"date": "2019-07-16", "close": 46644.6644, "volume": 1.0}, {"date": "2019-07-17", "close": 46644.6644, "volume": 5.0}, {"date": "2019-07-18", "close": 48105.6105, "volume": 2.0}, {"date": "2019-07-19", "close": 51925.1925, "volume": 4.0}, {"date": "2019-07-22", "close": 47084.7084, "volume": 1.0}, {"date": "2019-07-23", "close": 47964.7964, "volume": 1.0}, {"date": "2019-07-24", "close": 48404.8404, "volume": 1.0}, {"date": "2019-07-25", "close": 47524.7524, "volume": 1.0}, {"date": "2019-07-26", "close": 44308.0308, "volume": 1.0}, {"date": "2019-07-29", "close": 41364.1364, "volume": 2.0}, {"date": "2019-07-30", "close": 44000.0, "volume": null}, {"date": "2019-07-31", "close": 43665.5665, "volume": null}, {"date": "2019-08-01", "close": 38496.8096, "volume": 1.0}, {"date": "2019-08-02", "close": 41804.1804, "volume": null}, {"date": "2019-08-05", "close": 41364.1364, "volume": null}, {"date": "2019-08-06", "close": 38943.8944, "volume": null}, {"date": "2019-08-07", "close": 39599.5599, "volume": 1.0}, {"date": "2019-08-08", "close": 38275.0275, "volume": 1.0}, {"date": "2019-08-09", "close": 36184.8184, "volume": 1.0}, {"date": "2019-08-12", "close": 37993.3993, "volume": null}, {"date": "2019-08-13", "close": 40761.2761, "volume": 1.0}, {"date": "2019-08-14", "close": 39163.9164, "volume": 1.0}, {"date": "2019-08-15", "close": 40919.6919, "volume": null}, {"date": "2019-08-16", "close": 40484.0484, "volume": null}, {"date": "2019-08-19", "close": 40044.0044, "volume": null}, {"date": "2019-08-20", "close": 40171.6171, "volume": null}, {"date": "2019-08-21", "close": 41909.7909, "volume": 1.0}, {"date": "2019-08-22", "close": 42407.0407, "volume": 1.0}, {"date": "2019-08-23", "close": 41188.1188, "volume": 2.0}, {"date": "2019-08-26", "close": 40044.0044, "volume": null}, {"date": "2019-08-27", "close": 37843.7843, "volume": 1.0}, {"date": "2019-08-28", "close": 39163.9164, "volume": 1.0}, {"date": "2019-08-29", "close": 39163.9164, "volume": null}, {"date": "2019-08-30", "close": 38723.8724, "volume": null}, {"date": "2019-09-03", "close": 37777.7777, "volume": null}, {"date": "2019-09-04", "close": 39603.9604, "volume": null}, {"date": "2019-09-05", "close": 38283.8283, "volume": null}, {"date": "2019-09-06", "close": 39269.5269, "volume": null}, {"date": "2019-09-09", "close": 38723.8724, "volume": 1.0}, {"date": "2019-09-10", "close": 38833.8834, "volume": null}, {"date": "2019-09-11", "close": 39159.5159, "volume": 16.0}, {"date": "2019-09-12", "close": 40924.0924, "volume": 1.0}, {"date": "2019-09-13", "close": 38288.2288, "volume": 1.0}, {"date": "2019-09-16", "close": 40924.0924, "volume": null}, {"date": "2019-09-17", "close": 39603.9604, "volume": 1.0}, {"date": "2019-09-18", "close": 40602.8602, "volume": 1.0}, {"date": "2019-09-19", "close": 40044.0044, "volume": 1.0}, {"date": "2019-09-20", "close": 38503.8504, "volume": null}, {"date": "2019-09-23", "close": 39581.9582, "volume": null}, {"date": "2019-09-24", "close": 38033.0033, "volume": 1.0}, {"date": "2019-09-25", "close": 37403.7403, "volume": 1.0}, {"date": "2019-09-26", "close": 38503.8504, "volume": null}, {"date": "2019-09-27", "close": 36523.6523, "volume": null}, {"date": "2019-09-30", "close": 35203.5203, "volume": null}, {"date": "2019-10-01", "close": 30803.0803, "volume": 1.0}, {"date": "2019-10-02", "close": 32035.2035, "volume": null}, {"date": "2019-10-03", "close": 30803.0803, "volume": 1.0}, {"date": "2019-10-04", "close": 33003.3003, "volume": null}, {"date": "2019-10-07", "close": 30363.0363, "volume": 1.0}, {"date": "2019-10-08", "close": 29526.9527, "volume": null}, {"date": "2019-10-09", "close": 27502.7502, "volume": 1.0}, {"date": "2019-10-10", "close": 21214.5214, "volume": 10.0}, {"date": "2019-10-11", "close": 21950.627, "volume": 5.0}, {"date": "2019-10-14", "close": 22213.4213, "volume": 2.0}, {"date": "2019-10-15", "close": 21764.8845, "volume": 1.0}, {"date": "2019-10-16", "close": 20448.8449, "volume": 1.0}, {"date": "2019-10-17", "close": 20682.0682, "volume": 1.0}, {"date": "2019-10-18", "close": 21342.1342, "volume": null}, {"date": "2019-10-21", "close": 23119.912, "volume": 10.0}, {"date": "2019-10-22", "close": 22882.2882, "volume": 2.0}, {"date": "2019-10-23", "close": 23111.1111, "volume": 4.0}, {"date": "2019-10-24", "close": 22882.2882, "volume": 1.0}, {"date": "2019-10-25", "close": 22226.6226, "volume": 24.0}, {"date": "2019-10-28", "close": 19841.5841, "volume": 2.0}, {"date": "2019-10-29", "close": 20563.2563, "volume": 1.0}, {"date": "2019-10-30", "close": 20198.0198, "volume": 2.0}, {"date": "2019-10-31", "close": 22002.2002, "volume": 4.0}, {"date": "2019-11-01", "close": 21157.3157, "volume": 4.0}, {"date": "2019-11-04", "close": 21469.747, "volume": 1.0}, {"date": "2019-11-05", "close": 21562.1562, "volume": 2.0}, {"date": "2019-11-06", "close": 21126.5126, "volume": 1.0}, {"date": "2019-11-07", "close": 20088.0088, "volume": 1.0}, {"date": "2019-11-08", "close": 20022.0022, "volume": 1.0}, {"date": "2019-11-11", "close": 19801.9802, "volume": 1.0}, {"date": "2019-11-12", "close": 18930.649, "volume": 1.0}, {"date": "2019-11-13", "close": 19067.1067, "volume": 1.0}, {"date": "2019-11-14", "close": 17161.7162, "volume": 2.0}, {"date": "2019-11-15", "close": 17722.7723, "volume": 1.0}, {"date": "2019-11-18", "close": 17020.9021, "volume": null}, {"date": "2019-11-19", "close": 27282.7282, "volume": 265.0}, {"date": "2019-11-20", "close": 15401.5401, "volume": 100.0}, {"date": "2019-11-21", "close": 13298.1298, "volume": 19.0}, {"date": "2019-11-22", "close": 13201.3201, "volume": 17.0}, {"date": "2019-11-25", "close": 11933.9934, "volume": 12.0}, {"date": "2019-11-26", "close": 12638.0638, "volume": 9.0}, {"date": "2019-11-27", "close": 12184.8185, "volume": 7.0}, {"date": "2019-11-29", "close": 11881.1881, "volume": 3.0}, {"date": "2019-12-02", "close": 12541.2541, "volume": 6.0}, {"date": "2019-12-03", "close": 12796.4796, "volume": 11.0}, {"date": "2019-12-04", "close": 12409.2409, "volume": 6.0}, {"date": "2019-12-05", "close": 13069.3069, "volume": 16.0}, {"date": "2019-12-06", "close": 12721.6722, "volume": 4.0}, {"date": "2019-12-09", "close": 12316.8317, "volume": 6.0}, {"date": "2019-12-10", "close": 11881.1881, "volume": 8.0}, {"date": "2019-12-11", "close": 10886.6887, "volume": 15.0}, {"date": "2019-12-12", "close": 11014.3014, "volume": 4.0}, {"date": "2019-12-13", "close": 11876.7877, "volume": 5.0}, {"date": "2019-12-16", "close": 12321.2321, "volume": 2.0}, {"date": "2019-12-17", "close": 11881.1881, "volume": 3.0}, {"date": "2019-12-18", "close": 11436.7437, "volume": 6.0}, {"date": "2019-12-19", "close": 11353.1353, "volume": 4.0}, {"date": "2019-12-20", "close": 10671.0671, "volume": 5.0}, {"date": "2019-12-23", "close": 11515.9516, "volume": 2.0}, {"date": "2019-12-24", "close": 10583.0583, "volume": 4.0}, {"date": "2019-12-26", "close": 11441.1441, "volume": 6.0}, {"date": "2019-12-27", "close": 12004.4004, "volume": 13.0}, {"date": "2019-12-30", "close": 13110.231, "volume": 37.0}, {"date": "2019-12-31", "close": 14081.4081, "volume": 17.0}, {"date": "2020-01-02", "close": 13650.165, "volume": 22.0}, {"date": "2020-01-03", "close": 12369.637, "volume": 15.0}, {"date": "2020-01-06", "close": 13289.3289, "volume": 21.0}, {"date": "2020-01-07", "close": 18481.8482, "volume": 86.0}, {"date": "2020-01-08", "close": 15546.7547, "volume": 30.0}, {"date": "2020-01-09", "close": 14961.4961, "volume": 10.0}, {"date": "2020-01-10", "close": 16730.473, "volume": 28.0}, {"date": "2020-01-13", "close": 16910.8911, "volume": 58.0}, {"date": "2020-01-14", "close": 15542.3542, "volume": 15.0}, {"date": "2020-01-15", "close": 15005.5005, "volume": 11.0}, {"date": "2020-01-16", "close": 15841.5841, "volume": 9.0}, {"date": "2020-01-17", "close": 15841.5841, "volume": 7.0}, {"date": "2020-01-21", "close": 50605.0605, "volume": 1218.0}, {"date": "2020-01-22", "close": 83168.3168, "volume": 958.0}, {"date": "2020-01-23", "close": 61606.1606, "volume": 582.0}, {"date": "2020-01-24", "close": 56325.6325, "volume": 119.0}, {"date": "2020-01-27", "close": 53685.3685, "volume": 78.0}, {"date": "2020-01-28", "close": 56325.6325, "volume": 100.0}, {"date": "2020-01-29", "close": 69526.9526, "volume": 487.0}, {"date": "2020-01-30", "close": 73927.3927, "volume": 177.0}, {"date": "2020-01-31", "close": 79647.9647, "volume": 97.0}, {"date": "2020-02-03", "close": 73927.3927, "volume": 59.0}, {"date": "2020-02-04", "close": 65566.5566, "volume": 60.0}, {"date": "2020-02-05", "close": 62926.2926, "volume": 33.0}, {"date": "2020-02-06", "close": 58525.8525, "volume": 49.0}, {"date": "2020-02-07", "close": 51925.1925, "volume": 45.0}, {"date": "2020-02-10", "close": 54565.4565, "volume": 27.0}, {"date": "2020-02-11", "close": 70847.0846, "volume": 392.0}, {"date": "2020-02-12", "close": 79647.9647, "volume": 164.0}, {"date": "2020-02-13", "close": 120572.0571, "volume": 624.0}, {"date": "2020-02-14", "close": 188338.8337, "volume": 1908.0}, {"date": "2020-02-18", "close": 215621.562, "volume": 562.0}, {"date": "2020-02-19", "close": 171617.1616, "volume": 396.0}, {"date": "2020-02-20", "close": 192739.2738, "volume": 161.0}, {"date": "2020-02-21", "close": 234543.4541, "volume": 267.0}, {"date": "2020-02-24", "close": 265346.5344, "volume": 453.0}, {"date": "2020-02-25", "close": 274147.4145, "volume": 215.0}, {"date": "2020-02-26", "close": 210341.0339, "volume": 200.0}, {"date": "2020-02-27", "close": 205940.5939, "volume": 184.0}, {"date": "2020-02-28", "close": 180638.0636, "volume": 82.0}, {"date": "2020-03-02", "close": 209900.9899, "volume": 135.0}, {"date": "2020-03-03", "close": 194939.4938, "volume": 63.0}, {"date": "2020-03-04", "close": 198899.8898, "volume": 48.0}, {"date": "2020-03-05", "close": 184378.4377, "volume": 66.0}, {"date": "2020-03-06", "close": 168096.8095, "volume": 56.0}, {"date": "2020-03-09", "close": 125412.5411, "volume": 80.0}, {"date": "2020-03-10", "close": 122332.2331, "volume": 67.0}, {"date": "2020-03-11", "close": 106490.649, "volume": 35.0}, {"date": "2020-03-12", "close": 88008.8008, "volume": 45.0}, {"date": "2020-03-13", "close": 83168.3168, "volume": 50.0}, {"date": "2020-03-16", "close": 69526.9526, "volume": 32.0}, {"date": "2020-03-17", "close": 146534.6533, "volume": 288.0}, {"date": "2020-03-18", "close": 117491.7491, "volume": 105.0}, {"date": "2020-03-19", "close": 117051.7051, "volume": 51.0}, {"date": "2020-03-20", "close": 110451.045, "volume": 33.0}, {"date": "2020-03-23", "close": 99889.9889, "volume": 36.0}, {"date": "2020-03-24", "close": 127172.7172, "volume": 72.0}, {"date": "2020-03-25", "close": 122772.2771, "volume": 53.0}, {"date": "2020-03-26", "close": 116611.6611, "volume": 24.0}, {"date": "2020-03-27", "close": 113091.309, "volume": 17.0}, {"date": "2020-03-30", "close": 104290.4289, "volume": 22.0}, {"date": "2020-03-31", "close": 106490.649, "volume": 13.0}, {"date": "2020-04-01", "close": 96809.6809, "volume": 15.0}, {"date": "2020-04-02", "close": 99009.9009, "volume": 16.0}, {"date": "2020-04-03", "close": 93949.3949, "volume": 12.0}, {"date": "2020-04-06", "close": 98569.8569, "volume": 23.0}, {"date": "2020-04-07", "close": 97249.7249, "volume": 21.0}, {"date": "2020-04-08", "close": 95049.5049, "volume": 18.0}, {"date": "2020-04-09", "close": 95489.5489, "volume": 18.0}, {"date": "2020-04-13", "close": 97689.7689, "volume": 41.0}, {"date": "2020-04-14", "close": 100770.0769, "volume": 64.0}, {"date": "2020-04-15", "close": 94169.4169, "volume": 47.0}, {"date": "2020-04-16", "close": 88448.8448, "volume": 42.0}, {"date": "2020-04-17", "close": 91969.1968, "volume": 25.0}, {"date": "2020-04-20", "close": 89768.9768, "volume": 31.0}, {"date": "2020-04-21", "close": 87568.7568, "volume": 23.0}, {"date": "2020-04-22", "close": 103850.3849, "volume": 116.0}, {"date": "2020-04-23", "close": 107810.781, "volume": 78.0}, {"date": "2020-04-24", "close": 99889.9889, "volume": 31.0}, {"date": "2020-04-27", "close": 104290.4289, "volume": 26.0}, {"date": "2020-04-28", "close": 104290.4289, "volume": 21.0}, {"date": "2020-04-29", "close": 102970.2969, "volume": 20.0}, {"date": "2020-04-30", "close": 97689.7689, "volume": 32.0}, {"date": "2020-05-01", "close": 99889.9889, "volume": 20.0}, {"date": "2020-05-04", "close": 101650.1649, "volume": 28.0}, {"date": "2020-05-05", "close": 154015.4014, "volume": 1379.0}, {"date": "2020-05-06", "close": 139933.9933, "volume": 85.0}, {"date": "2020-05-07", "close": 148294.8293, "volume": 53.0}, {"date": "2020-05-08", "close": 155775.5774, "volume": 46.0}, {"date": "2020-05-11", "close": 155775.5774, "volume": 38.0}, {"date": "2020-05-12", "close": 154455.4454, "volume": 31.0}, {"date": "2020-05-13", "close": 143014.3013, "volume": 30.0}, {"date": "2020-05-14", "close": 140814.0813, "volume": 20.0}, {"date": "2020-05-15", "close": 143014.3013, "volume": 22.0}, {"date": "2020-05-18", "close": 137293.7292, "volume": 35.0}, {"date": "2020-05-19", "close": 134653.4652, "volume": 15.0}, {"date": "2020-05-20", "close": 132453.2452, "volume": 31.0}, {"date": "2020-05-21", "close": 131133.1132, "volume": 14.0}, {"date": "2020-05-22", "close": 120792.0791, "volume": 46.0}, {"date": "2020-05-26", "close": 122772.2771, "volume": 16.0}, {"date": "2020-05-27", "close": 116611.6611, "volume": 25.0}, {"date": "2020-05-28", "close": 121892.1891, "volume": 24.0}, {"date": "2020-05-29", "close": 124972.4971, "volume": 23.0}, {"date": "2020-06-01", "close": 124532.4531, "volume": 16.0}, {"date": "2020-06-02", "close": 122332.2331, "volume": 16.0}, {"date": "2020-06-03", "close": 124092.4091, "volume": 22.0}, {"date": "2020-06-04", "close": 142574.2573, "volume": 154.0}, {"date": "2020-06-05", "close": 137293.7292, "volume": 115.0}, {"date": "2020-06-08", "close": 134653.4652, "volume": 42.0}, {"date": "2020-06-09", "close": 147854.7853, "volume": 71.0}, {"date": "2020-06-10", "close": 139053.9053, "volume": 61.0}, {"date": "2020-06-11", "close": 123652.3651, "volume": 41.0}, {"date": "2020-06-12", "close": 131133.1132, "volume": 26.0}, {"date": "2020-06-15", "close": 132893.2892, "volume": 23.0}, {"date": "2020-06-16", "close": 132013.2012, "volume": 29.0}, {"date": "2020-06-17", "close": 130253.0252, "volume": 22.0}, {"date": "2020-06-18", "close": 128492.8492, "volume": 19.0}, {"date": "2020-06-19", "close": 128052.8052, "volume": 39.0}, {"date": "2020-06-22", "close": 132893.2892, "volume": 36.0}, {"date": "2020-06-23", "close": 136413.6412, "volume": 24.0}, {"date": "2020-06-24", "close": 160176.0175, "volume": 125.0}, {"date": "2020-06-25", "close": 153135.3134, "volume": 74.0}, {"date": "2020-06-26", "close": 137733.7733, "volume": 132.0}, {"date": "2020-06-29", "close": 138613.8613, "volume": 25.0}, {"date": "2020-06-30", "close": 138173.8173, "volume": 16.0}, {"date": "2020-07-01", "close": 135093.5092, "volume": 21.0}, {"date": "2020-07-02", "close": 133333.3332, "volume": 17.0}, {"date": "2020-07-06", "close": 138613.8613, "volume": 25.0}, {"date": "2020-07-07", "close": 137733.7733, "volume": 20.0}, {"date": "2020-07-08", "close": 139933.9933, "volume": 37.0}, {"date": "2020-07-09", "close": 137293.7292, "volume": 22.0}, {"date": "2020-07-10", "close": 136853.6852, "volume": 16.0}, {"date": "2020-07-13", "close": 127612.7612, "volume": 30.0}, {"date": "2020-07-14", "close": 130253.0252, "volume": 23.0}, {"date": "2020-07-15", "close": 135753.5752, "volume": 27.0}, {"date": "2020-07-16", "close": 133333.3332, "volume": 16.0}, {"date": "2020-07-17", "close": 134213.4212, "volume": 16.0}, {"date": "2020-07-20", "close": 136413.6412, "volume": 16.0}, {"date": "2020-07-21", "close": 150055.0054, "volume": 126.0}, {"date": "2020-07-22", "close": 180418.0416, "volume": 244.0}, {"date": "2020-07-23", "close": 168096.8095, "volume": 125.0}, {"date": "2020-07-24", "close": 162376.2375, "volume": 33.0}, {"date": "2020-07-27", "close": 167656.7655, "volume": 39.0}, {"date": "2020-07-28", "close": 161496.1495, "volume": 20.0}, {"date": "2020-07-29", "close": 152695.2694, "volume": 27.0}, {"date": "2020-07-30", "close": 153135.3134, "volume": 14.0}, {"date": "2020-07-31", "close": 148294.8293, "volume": 18.0}, {"date": "2020-08-03", "close": 163256.3255, "volume": 24.0}, {"date": "2020-08-04", "close": 161056.1055, "volume": 14.0}, {"date": "2020-08-05", "close": 156655.6654, "volume": 15.0}, {"date": "2020-08-06", "close": 157975.7974, "volume": 11.0}, {"date": "2020-08-07", "close": 156655.6654, "volume": 12.0}, {"date": "2020-08-10", "close": 167656.7655, "volume": 20.0}, {"date": "2020-08-11", "close": 157535.7534, "volume": 20.0}, {"date": "2020-08-12", "close": 160616.0615, "volume": 12.0}, {"date": "2020-08-13", "close": 157975.7974, "volume": 9.0}, {"date": "2020-08-14", "close": 188778.8777, "volume": 96.0}, {"date": "2020-08-17", "close": 175137.5136, "volume": 72.0}, {"date": "2020-08-18", "close": 175137.5136, "volume": 21.0}, {"date": "2020-08-19", "close": 176017.6016, "volume": 23.0}, {"date": "2020-08-20", "close": 171177.1176, "volume": 28.0}, {"date": "2020-08-21", "close": 167216.7215, "volume": 32.0}, {"date": "2020-08-24", "close": 172937.2936, "volume": 53.0}, {"date": "2020-08-25", "close": 181298.1296, "volume": 32.0}, {"date": "2020-08-26", "close": 169856.9855, "volume": 29.0}, {"date": "2020-08-27", "close": 172497.2496, "volume": 23.0}, {"date": "2020-08-28", "close": 170737.0736, "volume": 13.0}, {"date": "2020-08-31", "close": 174257.4256, "volume": 25.0}, {"date": "2020-09-01", "close": 176017.6016, "volume": 77.0}, {"date": "2020-09-02", "close": 173377.3376, "volume": 24.0}, {"date": "2020-09-03", "close": 168976.8975, "volume": 23.0}, {"date": "2020-09-04", "close": 168536.8535, "volume": 29.0}, {"date": "2020-09-08", "close": 166336.6335, "volume": 19.0}, {"date": "2020-09-09", "close": 164136.4135, "volume": 10.0}, {"date": "2020-09-10", "close": 160176.0175, "volume": 21.0}, {"date": "2020-09-11", "close": 154015.4014, "volume": 18.0}, {"date": "2020-09-14", "close": 163256.3255, "volume": 18.0}, {"date": "2020-09-15", "close": 166336.6335, "volume": 9.0}, {"date": "2020-09-16", "close": 168096.8095, "volume": 12.0}, {"date": "2020-09-17", "close": 170297.0295, "volume": 10.0}, {"date": "2020-09-18", "close": 167216.7215, "volume": 29.0}, {"date": "2020-09-21", "close": 158855.8854, "volume": 18.0}, {"date": "2020-09-22", "close": 159295.9294, "volume": 8.0}, {"date": "2020-09-23", "close": 149614.9614, "volume": 18.0}, {"date": "2020-09-24", "close": 136413.6412, "volume": 29.0}, {"date": "2020-09-25", "close": 148294.8293, "volume": 12.0}, {"date": "2020-09-28", "close": 147414.7413, "volume": 9.0}, {"date": "2020-09-29", "close": 143454.3453, "volume": 9.0}, {"date": "2020-09-30", "close": 147854.7853, "volume": 13.0}, {"date": "2020-10-01", "close": 150055.0054, "volume": 7.0}, {"date": "2020-10-02", "close": 146094.6093, "volume": 10.0}, {"date": "2020-10-05", "close": 155775.5774, "volume": 21.0}, {"date": "2020-10-06", "close": 154895.4894, "volume": 9.0}, {"date": "2020-10-07", "close": 163256.3255, "volume": 11.0}, {"date": "2020-10-08", "close": 164136.4135, "volume": 12.0}, {"date": "2020-10-09", "close": 165016.5015, "volume": 8.0}, {"date": "2020-10-12", "close": 172497.2496, "volume": 18.0}, {"date": "2020-10-13", "close": 173817.3816, "volume": 18.0}, {"date": "2020-10-14", "close": 162376.2375, "volume": 15.0}, {"date": "2020-10-15", "close": 159295.9294, "volume": 8.0}, {"date": "2020-10-16", "close": 164576.4575, "volume": 12.0}, {"date": "2020-10-19", "close": 162816.2815, "volume": 7.0}, {"date": "2020-10-20", "close": 156215.6214, "volume": 13.0}, {"date": "2020-10-21", "close": 143014.3013, "volume": 17.0}, {"date": "2020-10-22", "close": 147854.7853, "volume": 11.0}, {"date": "2020-10-23", "close": 149174.9174, "volume": 8.0}, {"date": "2020-10-26", "close": 143894.3893, "volume": 15.0}, {"date": "2020-10-27", "close": 140374.0373, "volume": 8.0}, {"date": "2020-10-28", "close": 135973.5972, "volume": 23.0}, {"date": "2020-10-29", "close": 155335.5334, "volume": 54.0}, {"date": "2020-10-30", "close": 143014.3013, "volume": 38.0}, {"date": "2020-11-02", "close": 135973.5972, "volume": 12.0}, {"date": "2020-11-03", "close": 143454.3453, "volume": 13.0}, {"date": "2020-11-04", "close": 142134.2133, "volume": 10.0}, {"date": "2020-11-05", "close": 139933.9933, "volume": 12.0}, {"date": "2020-11-06", "close": 138173.8173, "volume": 7.0}, {"date": "2020-11-09", "close": 138173.8173, "volume": 14.0}, {"date": "2020-11-10", "close": 139493.9493, "volume": 12.0}, {"date": "2020-11-11", "close": 139933.9933, "volume": 6.0}, {"date": "2020-11-12", "close": 139053.9053, "volume": 6.0}, {"date": "2020-11-13", "close": 139053.9053, "volume": 8.0}, {"date": "2020-11-16", "close": 143454.3453, "volume": 10.0}, {"date": "2020-11-17", "close": 139493.9493, "volume": 9.0}, {"date": "2020-11-18", "close": 133333.3332, "volume": 12.0}, {"date": "2020-11-19", "close": 137293.7292, "volume": 12.0}, {"date": "2020-11-20", "close": 138173.8173, "volume": 11.0}, {"date": "2020-11-23", "close": 135093.5092, "volume": 12.0}, {"date": "2020-11-24", "close": 134213.4212, "volume": 11.0}, {"date": "2020-11-25", "close": 134213.4212, "volume": 11.0}, {"date": "2020-11-27", "close": 135973.5972, "volume": 5.0}, {"date": "2020-11-30", "close": 142134.2133, "volume": 29.0}, {"date": "2020-12-01", "close": 148294.8293, "volume": 26.0}, {"date": "2020-12-02", "close": 146974.6973, "volume": 10.0}, {"date": "2020-12-03", "close": 147634.7633, "volume": 9.0}, {"date": "2020-12-04", "close": 153575.3574, "volume": 20.0}, {"date": "2020-12-07", "close": 146094.6093, "volume": 13.0}, {"date": "2020-12-08", "close": 150055.0054, "volume": 16.0}, {"date": "2020-12-09", "close": 147854.7853, "volume": 15.0}, {"date": "2020-12-10", "close": 150055.0054, "volume": 7.0}, {"date": "2020-12-11", "close": 144774.4773, "volume": 13.0}, {"date": "2020-12-14", "close": 144774.4773, "volume": 6.0}, {"date": "2020-12-15", "close": 148294.8293, "volume": 8.0}, {"date": "2020-12-16", "close": 157975.7974, "volume": 33.0}, {"date": "2020-12-17", "close": 164576.4575, "volume": 22.0}, {"date": "2020-12-18", "close": 156655.6654, "volume": 74.0}, {"date": "2020-12-21", "close": 175137.5136, "volume": 53.0}, {"date": "2020-12-22", "close": 196699.6698, "volume": 264.0}, {"date": "2020-12-23", "close": 242464.2462, "volume": 104.0}, {"date": "2020-12-24", "close": 206380.6379, "volume": 70.0}, {"date": "2020-12-28", "close": 209020.9019, "volume": 52.0}, {"date": "2020-12-29", "close": 196259.6258, "volume": 48.0}, {"date": "2020-12-30", "close": 194499.4498, "volume": 23.0}, {"date": "2020-12-31", "close": 182618.2617, "volume": 37.0}, {"date": "2021-01-04", "close": 181738.1737, "volume": 19.0}, {"date": "2021-01-05", "close": 177777.7776, "volume": 39.0}, {"date": "2021-01-06", "close": 170737.0736, "volume": 44.0}, {"date": "2021-01-07", "close": 170737.0736, "volume": 28.0}, {"date": "2021-01-08", "close": 165896.5895, "volume": 30.0}, {"date": "2021-01-11", "close": 161056.1055, "volume": 23.0}, {"date": "2021-01-12", "close": 165456.5455, "volume": 27.0}, {"date": "2021-01-13", "close": 171617.1616, "volume": 56.0}, {"date": "2021-01-14", "close": 168536.8535, "volume": 25.0}, {"date": "2021-01-15", "close": 165016.5015, "volume": 21.0}, {"date": "2021-01-19", "close": 172057.2056, "volume": 30.0}, {"date": "2021-01-20", "close": 170297.0295, "volume": 23.0}, {"date": "2021-01-21", "close": 165016.5015, "volume": 19.0}, {"date": "2021-01-22", "close": 172497.2496, "volume": 26.0}, {"date": "2021-01-25", "close": 186578.6577, "volume": 51.0}, {"date": "2021-01-26", "close": 201100.1098, "volume": 117.0}, {"date": "2021-01-27", "close": 187458.7457, "volume": 38.0}, {"date": "2021-01-28", "close": 196699.6698, "volume": 23.0}, {"date": "2021-01-29", "close": 196699.6698, "volume": 23.0}, {"date": "2021-02-01", "close": 212981.2979, "volume": 74.0}, {"date": "2021-02-02", "close": 215621.562, "volume": 24.0}, {"date": "2021-02-03", "close": 247744.7743, "volume": 87.0}, {"date": "2021-02-04", "close": 272387.2385, "volume": 118.0}, {"date": "2021-02-05", "close": 275027.5025, "volume": 43.0}, {"date": "2021-02-08", "close": 337513.7511, "volume": 81.0}, {"date": "2021-02-09", "close": 292189.2187, "volume": 121.0}, {"date": "2021-02-10", "close": 317711.7709, "volume": 61.0}, {"date": "2021-02-11", "close": 307150.7148, "volume": 47.0}, {"date": "2021-02-12", "close": 308470.8468, "volume": 27.0}, {"date": "2021-02-16", "close": 303190.3188, "volume": 22.0}, {"date": "2021-02-17", "close": 291309.1306, "volume": 24.0}, {"date": "2021-02-18", "close": 272827.2825, "volume": 28.0}, {"date": "2021-02-19", "close": 278107.8105, "volume": 16.0}, {"date": "2021-02-22", "close": 266666.6664, "volume": 22.0}, {"date": "2021-02-23", "close": 233663.3661, "volume": 51.0}, {"date": "2021-02-24", "close": 247744.7743, "volume": 24.0}, {"date": "2021-02-25", "close": 233663.3661, "volume": 23.0}, {"date": "2021-02-26", "close": 227062.7061, "volume": 19.0}, {"date": "2021-03-01", "close": 236743.6742, "volume": 23.0}, {"date": "2021-03-02", "close": 248184.8183, "volume": 24.0}, {"date": "2021-03-03", "close": 224862.486, "volume": 29.0}, {"date": "2021-03-04", "close": 198019.8018, "volume": 50.0}, {"date": "2021-03-05", "close": 215621.562, "volume": 35.0}, {"date": "2021-03-08", "close": 200660.0658, "volume": 26.0}, {"date": "2021-03-09", "close": 208140.8139, "volume": 22.0}, {"date": "2021-03-10", "close": 215181.518, "volume": 21.0}, {"date": "2021-03-11", "close": 229702.9701, "volume": 18.0}, {"date": "2021-03-12", "close": 232343.2341, "volume": 15.0}, {"date": "2021-03-15", "close": 225302.53, "volume": 23.0}, {"date": "2021-03-16", "close": 230143.0141, "volume": 18.0}, {"date": "2021-03-17", "close": 232343.2341, "volume": 22.0}, {"date": "2021-03-18", "close": 222662.266, "volume": 23.0}, {"date": "2021-03-19", "close": 223542.354, "volume": 30.0}, {"date": "2021-03-22", "close": 222222.222, "volume": 24.0}, {"date": "2021-03-23", "close": 205060.5059, "volume": 31.0}, {"date": "2021-03-24", "close": 194499.4498, "volume": 23.0}, {"date": "2021-03-25", "close": 197139.7138, "volume": 19.0}, {"date": "2021-03-26", "close": 198459.8458, "volume": 15.0}, {"date": "2021-03-29", "close": 186578.6577, "volume": 17.0}, {"date": "2021-03-30", "close": 179097.9096, "volume": 26.0}, {"date": "2021-03-31", "close": 189658.9657, "volume": 18.0}, {"date": "2021-04-01", "close": 185698.5697, "volume": 19.0}, {"date": "2021-04-05", "close": 184818.4817, "volume": 15.0}, {"date": "2021-04-06", "close": 187898.7897, "volume": 13.0}, {"date": "2021-04-07", "close": 179097.9096, "volume": 17.0}, {"date": "2021-04-08", "close": 214301.4299, "volume": 79.0}, {"date": "2021-04-09", "close": 196259.6258, "volume": 27.0}, {"date": "2021-04-12", "close": 186138.6137, "volume": 27.0}, {"date": "2021-04-13", "close": 184378.4377, "volume": 17.0}, {"date": "2021-04-14", "close": 179097.9096, "volume": 11.0}, {"date": "2021-04-15", "close": 175577.5576, "volume": 17.0}, {"date": "2021-04-16", "close": 174257.4256, "volume": 12.0}, {"date": "2021-04-19", "close": 168096.8095, "volume": 14.0}, {"date": "2021-04-20", "close": 149614.9614, "volume": 45.0}, {"date": "2021-04-21", "close": 169856.9855, "volume": 26.0}, {"date": "2021-04-22", "close": 166776.6775, "volume": 17.0}, {"date": "2021-04-23", "close": 170737.0736, "volume": 8.0}, {"date": "2021-04-26", "close": 173817.3816, "volume": 13.0}, {"date": "2021-04-27", "close": 168976.8975, "volume": 14.0}, {"date": "2021-04-28", "close": 171177.1176, "volume": 10.0}, {"date": "2021-04-29", "close": 172057.2056, "volume": 12.0}, {"date": "2021-04-30", "close": 167216.7215, "volume": 8.0}, {"date": "2021-05-03", "close": 166776.6775, "volume": 7.0}, {"date": "2021-05-04", "close": 161936.1935, "volume": 37.0}, {"date": "2021-05-05", "close": 159735.9735, "volume": 28.0}, {"date": "2021-05-06", "close": 150495.0494, "volume": 25.0}, {"date": "2021-05-07", "close": 150495.0494, "volume": 19.0}, {"date": "2021-05-10", "close": 147854.7853, "volume": 14.0}, {"date": "2021-05-11", "close": 146534.6533, "volume": 18.0}, {"date": "2021-05-12", "close": 141694.1693, "volume": 17.0}, {"date": "2021-05-13", "close": 136853.6852, "volume": 20.0}, {"date": "2021-05-14", "close": 146094.6093, "volume": 18.0}, {"date": "2021-05-17", "close": 150935.0934, "volume": 10.0}, {"date": "2021-05-18", "close": 155775.5774, "volume": 15.0}, {"date": "2021-05-19", "close": 158415.8414, "volume": 8.0}, {"date": "2021-05-20", "close": 162376.2375, "volume": 10.0}, {"date": "2021-05-21", "close": 164576.4575, "volume": 13.0}, {"date": "2021-05-24", "close": 159295.9294, "volume": 8.0}, {"date": "2021-05-25", "close": 157975.7974, "volume": 8.0}, {"date": "2021-05-26", "close": 161496.1495, "volume": 9.0}, {"date": "2021-05-27", "close": 164576.4575, "volume": 8.0}, {"date": "2021-05-28", "close": 164576.4575, "volume": 8.0}, {"date": "2021-06-01", "close": 165896.5895, "volume": 8.0}, {"date": "2021-06-02", "close": 165456.5455, "volume": 14.0}, {"date": "2021-06-03", "close": 163696.3695, "volume": 10.0}, {"date": "2021-06-04", "close": 161496.1495, "volume": 12.0}, {"date": "2021-06-07", "close": 173817.3816, "volume": 21.0}, {"date": "2021-06-08", "close": 171617.1616, "volume": 12.0}, {"date": "2021-06-09", "close": 170297.0295, "volume": 11.0}, {"date": "2021-06-10", "close": 164136.4135, "volume": 15.0}, {"date": "2021-06-11", "close": 161056.1055, "volume": 13.0}, {"date": "2021-06-14", "close": 162376.2375, "volume": 10.0}, {"date": "2021-06-15", "close": 156655.6654, "volume": 10.0}, {"date": "2021-06-16", "close": 154015.4014, "volume": 10.0}, {"date": "2021-06-17", "close": 153575.3574, "volume": 8.0}, {"date": "2021-06-18", "close": 149174.9174, "volume": 13.0}, {"date": "2021-06-21", "close": 147414.7413, "volume": 15.0}, {"date": "2021-06-22", "close": 145214.5213, "volume": 10.0}, {"date": "2021-06-23", "close": 163696.3695, "volume": 42.0}, {"date": "2021-06-24", "close": 156215.6214, "volume": 22.0}, {"date": "2021-06-25", "close": 157975.7974, "volume": 99.0}, {"date": "2021-06-28", "close": 154895.4894, "volume": 8.0}, {"date": "2021-06-29", "close": 151815.1814, "volume": 8.0}, {"date": "2021-06-30", "close": 147414.7413, "volume": 10.0}, {"date": "2021-07-01", "close": 147854.7853, "volume": 10.0}, {"date": "2021-07-02", "close": 146974.6973, "volume": 13.0}, {"date": "2021-07-06", "close": 142134.2133, "volume": 13.0}, {"date": "2021-07-07", "close": 138173.8173, "volume": 17.0}, {"date": "2021-07-08", "close": 136413.6412, "volume": 11.0}, {"date": "2021-07-09", "close": 139493.9493, "volume": 8.0}, {"date": "2021-07-12", "close": 138173.8173, "volume": 8.0}, {"date": "2021-07-13", "close": 133773.3772, "volume": 13.0}, {"date": "2021-07-14", "close": 130693.0692, "volume": 11.0}, {"date": "2021-07-15", "close": 128492.8492, "volume": 12.0}, {"date": "2021-07-16", "close": 127612.7612, "volume": 6.0}, {"date": "2021-07-19", "close": 130693.0692, "volume": 12.0}, {"date": "2021-07-20", "close": 135973.5972, "volume": 11.0}, {"date": "2021-07-21", "close": 140814.0813, "volume": 11.0}, {"date": "2021-07-22", "close": 142134.2133, "volume": 5.0}, {"date": "2021-07-23", "close": 134653.4652, "volume": 6.0}, {"date": "2021-07-26", "close": 132893.2892, "volume": 8.0}, {"date": "2021-07-27", "close": 127612.7612, "volume": 22.0}, {"date": "2021-07-28", "close": 132453.2452, "volume": 7.0}, {"date": "2021-07-29", "close": 127172.7172, "volume": 11.0}, {"date": "2021-07-30", "close": 130253.0252, "volume": 11.0}, {"date": "2021-08-02", "close": 130693.0692, "volume": 6.0}, {"date": "2021-08-03", "close": 129372.9372, "volume": 17.0}, {"date": "2021-08-04", "close": 126732.6732, "volume": 8.0}, {"date": "2021-08-05", "close": 131573.1572, "volume": 10.0}, {"date": "2021-08-06", "close": 128932.8932, "volume": 5.0}, {"date": "2021-08-09", "close": 129812.9812, "volume": 7.0}, {"date": "2021-08-10", "close": 128932.8932, "volume": 15.0}, {"date": "2021-08-11", "close": 127172.7172, "volume": 11.0}, {"date": "2021-08-12", "close": 127612.7612, "volume": 7.0}, {"date": "2021-08-13", "close": 121452.1451, "volume": 16.0}, {"date": "2021-08-16", "close": 115731.5731, "volume": 44.0}, {"date": "2021-08-17", "close": 119471.9471, "volume": 9.0}, {"date": "2021-08-18", "close": 121012.1011, "volume": 5.0}, {"date": "2021-08-19", "close": 115731.5731, "volume": 10.0}, {"date": "2021-08-20", "close": 113971.397, "volume": 10.0}, {"date": "2021-08-23", "close": 124092.4091, "volume": 12.0}, {"date": "2021-08-24", "close": 129372.9372, "volume": 7.0}, {"date": "2021-08-25", "close": 132453.2452, "volume": 8.0}, {"date": "2021-08-26", "close": 134653.4652, "volume": 6.0}, {"date": "2021-08-27", "close": 134213.4212, "volume": 6.0}, {"date": "2021-08-30", "close": 134653.4652, "volume": 7.0}, {"date": "2021-08-31", "close": 138613.8613, "volume": 9.0}, {"date": "2021-09-01", "close": 140374.0373, "volume": 7.0}, {"date": "2021-09-02", "close": 145214.5213, "volume": 7.0}, {"date": "2021-09-03", "close": 135093.5092, "volume": 8.0}, {"date": "2021-09-07", "close": 132893.2892, "volume": 6.0}, {"date": "2021-09-08", "close": 127172.7172, "volume": 6.0}, {"date": "2021-09-09", "close": 130253.0252, "volume": 7.0}, {"date": "2021-09-10", "close": 128492.8492, "volume": 5.0}, {"date": "2021-09-13", "close": 126732.6732, "volume": 7.0}, {"date": "2021-09-14", "close": 120132.0131, "volume": 11.0}, {"date": "2021-09-15", "close": 121892.1891, "volume": 9.0}, {"date": "2021-09-16", "close": 119691.9691, "volume": 7.0}, {"date": "2021-09-17", "close": 125412.5411, "volume": 11.0}, {"date": "2021-09-20", "close": 119691.9691, "volume": 12.0}, {"date": "2021-09-21", "close": 122772.2771, "volume": 6.0}, {"date": "2021-09-22", "close": 126292.6291, "volume": 5.0}, {"date": "2021-09-23", "close": 123212.3211, "volume": 6.0}, {"date": "2021-09-24", "close": 122772.2771, "volume": 4.0}, {"date": "2021-09-27", "close": 125412.5411, "volume": 4.0}, {"date": "2021-09-28", "close": 119691.9691, "volume": 6.0}, {"date": "2021-09-29", "close": 116611.6611, "volume": 4.0}, {"date": "2021-09-30", "close": 117931.7931, "volume": 5.0}, {"date": "2021-10-01", "close": 118811.8811, "volume": 3.0}, {"date": "2021-10-04", "close": 116171.6171, "volume": 5.0}, {"date": "2021-10-05", "close": 116611.6611, "volume": 4.0}, {"date": "2021-10-06", "close": 113531.353, "volume": 7.0}, {"date": "2021-10-07", "close": 112211.221, "volume": 5.0}, {"date": "2021-10-08", "close": 108690.869, "volume": 6.0}, {"date": "2021-10-11", "close": 107810.781, "volume": 5.0}, {"date": "2021-10-12", "close": 111771.177, "volume": 4.0}, {"date": "2021-10-13", "close": 111771.177, "volume": 7.0}, {"date": "2021-10-14", "close": 108250.825, "volume": 6.0}, {"date": "2021-10-15", "close": 106050.605, "volume": 9.0}, {"date": "2021-10-18", "close": 101210.1209, "volume": 10.0}, {"date": "2021-10-19", "close": 103850.3849, "volume": 5.0}, {"date": "2021-10-20", "close": 103410.3409, "volume": 4.0}, {"date": "2021-10-21", "close": 102970.2969, "volume": 6.0}, {"date": "2021-10-22", "close": 100770.0769, "volume": 11.0}, {"date": "2021-10-25", "close": 96809.6809, "volume": 22.0}, {"date": "2021-10-26", "close": 88888.8888, "volume": 35.0}, {"date": "2021-10-27", "close": 97249.7249, "volume": 19.0}, {"date": "2021-10-28", "close": 103410.3409, "volume": 11.0}, {"date": "2021-10-29", "close": 102530.2529, "volume": 6.0}, {"date": "2021-11-01", "close": 102970.2969, "volume": 5.0}, {"date": "2021-11-02", "close": 98349.8349, "volume": 6.0}, {"date": "2021-11-03", "close": 100330.0329, "volume": 6.0}, {"date": "2021-11-04", "close": 100330.0329, "volume": 4.0}, {"date": "2021-11-05", "close": 95489.5489, "volume": 8.0}, {"date": "2021-11-08", "close": 96809.6809, "volume": 6.0}, {"date": "2021-11-09", "close": 95929.5929, "volume": 4.0}, {"date": "2021-11-10", "close": 94609.4609, "volume": 9.0}, {"date": "2021-11-11", "close": 93289.3288, "volume": 6.0}, {"date": "2021-11-12", "close": 91089.1088, "volume": 9.0}, {"date": "2021-11-15", "close": 90209.0208, "volume": 12.0}, {"date": "2021-11-16", "close": 86688.6688, "volume": 12.0}, {"date": "2021-11-17", "close": 86688.6688, "volume": 10.0}, {"date": "2021-11-18", "close": 71727.1727, "volume": 38.0}, {"date": "2021-11-19", "close": 76567.6567, "volume": 17.0}, {"date": "2021-11-22", "close": 66446.6446, "volume": 37.0}, {"date": "2021-11-23", "close": 69086.9086, "volume": 19.0}, {"date": "2021-11-24", "close": 72607.2607, "volume": 8.0}, {"date": "2021-11-26", "close": 69526.9526, "volume": 4.0}, {"date": "2021-11-29", "close": 66006.6006, "volume": 6.0}, {"date": "2021-11-30", "close": 63806.3806, "volume": 14.0}, {"date": "2021-12-01", "close": 62046.2046, "volume": 10.0}, {"date": "2021-12-02", "close": 60726.0726, "volume": 11.0}, {"date": "2021-12-03", "close": 58525.8525, "volume": 9.0}, {"date": "2021-12-06", "close": 55885.5885, "volume": 20.0}, {"date": "2021-12-07", "close": 66006.6006, "volume": 11.0}, {"date": "2021-12-08", "close": 64686.4686, "volume": 8.0}, {"date": "2021-12-09", "close": 65566.5566, "volume": 9.0}, {"date": "2021-12-10", "close": 64686.4686, "volume": 8.0}, {"date": "2021-12-13", "close": 59405.9405, "volume": 8.0}, {"date": "2021-12-14", "close": 56765.6765, "volume": 7.0}, {"date": "2021-12-15", "close": 57205.7205, "volume": 14.0}, {"date": "2021-12-16", "close": 57645.7645, "volume": 7.0}, {"date": "2021-12-17", "close": 60726.0726, "volume": 11.0}, {"date": "2021-12-20", "close": 60726.0726, "volume": 10.0}, {"date": "2021-12-21", "close": 57205.7205, "volume": 10.0}, {"date": "2021-12-22", "close": 62486.2486, "volume": 9.0}, {"date": "2021-12-23", "close": 63366.3366, "volume": 8.0}, {"date": "2021-12-27", "close": 59405.9405, "volume": 13.0}, {"date": "2021-12-28", "close": 57205.7205, "volume": 10.0}, {"date": "2021-12-29", "close": 53245.3245, "volume": 11.0}, {"date": "2021-12-30", "close": 57205.7205, "volume": 19.0}, {"date": "2021-12-31", "close": 57645.7645, "volume": 15.0}, {"date": "2022-01-03", "close": 154015.4014, "volume": 5648.0}, {"date": "2022-01-04", "close": 122772.2771, "volume": 1090.0}, {"date": "2022-01-05", "close": 99889.9889, "volume": 290.0}, {"date": "2022-01-06", "close": 97249.7249, "volume": 353.0}, {"date": "2022-01-07", "close": 97689.7689, "volume": 193.0}, {"date": "2022-01-10", "close": 103850.3849, "volume": 133.0}, {"date": "2022-01-11", "close": 103410.3409, "volume": 82.0}, {"date": "2022-01-12", "close": 116171.6171, "volume": 149.0}, {"date": "2022-01-13", "close": 100330.0329, "volume": 81.0}, {"date": "2022-01-14", "close": 99449.9449, "volume": 36.0}, {"date": "2022-01-18", "close": 93729.3729, "volume": 41.0}, {"date": "2022-01-19", "close": 91529.1528, "volume": 29.0}, {"date": "2022-01-20", "close": 88888.8888, "volume": 44.0}, {"date": "2022-01-21", "close": 80088.0087, "volume": 49.0}, {"date": "2022-01-24", "close": 83168.3168, "volume": 35.0}, {"date": "2022-01-25", "close": 85808.5808, "volume": 21.0}, {"date": "2022-01-26", "close": 85368.5368, "volume": 24.0}, {"date": "2022-01-27", "close": 81408.1407, "volume": 151.0}, {"date": "2022-01-28", "close": 80528.0527, "volume": 38.0}, {"date": "2022-01-31", "close": 87568.7568, "volume": 20.0}, {"date": "2022-02-01", "close": 90209.0208, "volume": 19.0}, {"date": "2022-02-02", "close": 88008.8008, "volume": 8.0}, {"date": "2022-02-03", "close": 88888.8888, "volume": 7.0}, {"date": "2022-02-04", "close": 96809.6809, "volume": 20.0}, {"date": "2022-02-07", "close": 99449.9449, "volume": 12.0}, {"date": "2022-02-08", "close": 99449.9449, "volume": 6.0}, {"date": "2022-02-09", "close": 101650.1649, "volume": 14.0}, {"date": "2022-02-10", "close": 100330.0329, "volume": 13.0}, {"date": "2022-02-11", "close": 99009.9009, "volume": 15.0}, {"date": "2022-02-14", "close": 96809.6809, "volume": 10.0}, {"date": "2022-02-15", "close": 103850.3849, "volume": 14.0}, {"date": "2022-02-16", "close": 104730.473, "volume": 9.0}, {"date": "2022-02-17", "close": 96809.6809, "volume": 18.0}, {"date": "2022-02-18", "close": 97249.7249, "volume": 10.0}, {"date": "2022-02-22", "close": 94169.4169, "volume": 12.0}, {"date": "2022-02-23", "close": 90209.0208, "volume": 8.0}, {"date": "2022-02-24", "close": 97689.7689, "volume": 16.0}, {"date": "2022-02-25", "close": 98129.8129, "volume": 5.0}, {"date": "2022-02-28", "close": 100330.0329, "volume": 11.0}, {"date": "2022-03-01", "close": 99889.9889, "volume": 6.0}, {"date": "2022-03-02", "close": 96809.6809, "volume": 24.0}, {"date": "2022-03-03", "close": 93289.3288, "volume": 10.0}, {"date": "2022-03-04", "close": 94169.4169, "volume": 10.0}, {"date": "2022-03-07", "close": 90209.0208, "volume": 14.0}, {"date": "2022-03-08", "close": 91089.1088, "volume": 20.0}, {"date": "2022-03-09", "close": 95929.5929, "volume": 10.0}, {"date": "2022-03-10", "close": 97249.7249, "volume": 7.0}, {"date": "2022-03-11", "close": 92849.2848, "volume": 7.0}, {"date": "2022-03-14", "close": 87568.7568, "volume": 8.0}, {"date": "2022-03-15", "close": 88888.8888, "volume": 6.0}, {"date": "2022-03-16", "close": 94169.4169, "volume": 7.0}, {"date": "2022-03-17", "close": 100330.0329, "volume": 12.0}, {"date": "2022-03-18", "close": 106930.693, "volume": 14.0}, {"date": "2022-03-21", "close": 102970.2969, "volume": 8.0}, {"date": "2022-03-22", "close": 104730.473, "volume": 6.0}, {"date": "2022-03-23", "close": 100770.0769, "volume": 11.0}, {"date": "2022-03-24", "close": 104290.4289, "volume": 5.0}, {"date": "2022-03-25", "close": 104290.4289, "volume": 5.0}, {"date": "2022-03-28", "close": 99889.9889, "volume": 4.0}, {"date": "2022-03-29", "close": 102090.2089, "volume": 6.0}, {"date": "2022-03-30", "close": 101210.1209, "volume": 8.0}, {"date": "2022-03-31", "close": 99449.9449, "volume": 5.0}, {"date": "2022-04-01", "close": 98129.8129, "volume": 5.0}, {"date": "2022-04-04", "close": 101650.1649, "volume": 3.0}, {"date": "2022-04-05", "close": 94609.4609, "volume": 7.0}, {"date": "2022-04-06", "close": 93289.3288, "volume": 5.0}, {"date": "2022-04-07", "close": 91089.1088, "volume": 4.0}, {"date": "2022-04-08", "close": 90649.0648, "volume": 2.0}, {"date": "2022-04-11", "close": 88888.8888, "volume": 4.0}, {"date": "2022-04-12", "close": 86688.6688, "volume": 4.0}, {"date": "2022-04-13", "close": 87568.7568, "volume": 4.0}, {"date": "2022-04-14", "close": 87568.7568, "volume": 2.0}, {"date": "2022-04-18", "close": 80528.0527, "volume": 7.0}, {"date": "2022-04-19", "close": 84048.4048, "volume": 2.0}, {"date": "2022-04-20", "close": 85808.5808, "volume": 2.0}, {"date": "2022-04-21", "close": 77007.7007, "volume": 7.0}, {"date": "2022-04-22", "close": 77007.7007, "volume": 4.0}, {"date": "2022-04-25", "close": 73487.3487, "volume": 5.0}, {"date": "2022-04-26", "close": 73487.3487, "volume": 5.0}, {"date": "2022-04-27", "close": 71727.1727, "volume": 3.0}, {"date": "2022-04-28", "close": 69526.9526, "volume": 5.0}, {"date": "2022-04-29", "close": 70407.0406, "volume": 3.0}, {"date": "2022-05-02", "close": 71287.1286, "volume": 1.0}, {"date": "2022-05-03", "close": 71727.1727, "volume": 2.0}, {"date": "2022-05-04", "close": 72167.2167, "volume": 2.0}, {"date": "2022-05-05", "close": 69966.9966, "volume": 4.0}, {"date": "2022-05-06", "close": 67326.7326, "volume": 3.0}, {"date": "2022-05-09", "close": 60726.0726, "volume": 7.0}, {"date": "2022-05-10", "close": 62046.2046, "volume": 2.0}, {"date": "2022-05-11", "close": 56325.6325, "volume": 4.0}, {"date": "2022-05-12", "close": 58085.8085, "volume": 3.0}, {"date": "2022-05-13", "close": 66886.6886, "volume": 6.0}, {"date": "2022-05-16", "close": 66446.6446, "volume": 4.0}, {"date": "2022-05-17", "close": 68646.8646, "volume": 2.0}, {"date": "2022-05-18", "close": 64246.4246, "volume": 3.0}, {"date": "2022-05-19", "close": 66446.6446, "volume": 1.0}, {"date": "2022-05-20", "close": 66446.6446, "volume": 2.0}, {"date": "2022-05-23", "close": 69966.9966, "volume": 1.0}, {"date": "2022-05-24", "close": 70407.0406, "volume": 2.0}, {"date": "2022-05-25", "close": 64686.4686, "volume": 5.0}, {"date": "2022-05-26", "close": 65566.5566, "volume": 3.0}, {"date": "2022-05-27", "close": 66006.6006, "volume": 3.0}, {"date": "2022-05-31", "close": 64686.4686, "volume": 4.0}, {"date": "2022-06-01", "close": 62486.2486, "volume": 2.0}, {"date": "2022-06-02", "close": 63366.3366, "volume": 3.0}, {"date": "2022-06-03", "close": 65566.5566, "volume": 2.0}, {"date": "2022-06-06", "close": 64246.4246, "volume": 2.0}, {"date": "2022-06-07", "close": 64246.4246, "volume": 3.0}, {"date": "2022-06-08", "close": 67766.7766, "volume": 3.0}, {"date": "2022-06-09", "close": 63806.3806, "volume": 3.0}, {"date": "2022-06-10", "close": 62486.2486, "volume": 2.0}, {"date": "2022-06-13", "close": 57645.7645, "volume": 3.0}, {"date": "2022-06-14", "close": 57645.7645, "volume": 3.0}, {"date": "2022-06-15", "close": 59845.9845, "volume": 3.0}, {"date": "2022-06-16", "close": 57205.7205, "volume": 2.0}, {"date": "2022-06-17", "close": 57645.7645, "volume": 2.0}, {"date": "2022-06-21", "close": 60726.0726, "volume": 2.0}, {"date": "2022-06-22", "close": 57645.7645, "volume": 2.0}, {"date": "2022-06-23", "close": 59845.9845, "volume": 1.0}, {"date": "2022-06-24", "close": 61606.1606, "volume": 2.0}, {"date": "2022-06-27", "close": 63806.3806, "volume": 2.0}, {"date": "2022-06-28", "close": 61606.1606, "volume": 2.0}, {"date": "2022-06-29", "close": 59845.9845, "volume": 2.0}, {"date": "2022-06-30", "close": 61166.1166, "volume": 3.0}, {"date": "2022-07-01", "close": 60726.0726, "volume": 2.0}, {"date": "2022-07-05", "close": 62926.2926, "volume": 2.0}, {"date": "2022-07-06", "close": 62926.2926, "volume": 2.0}, {"date": "2022-07-07", "close": 62486.2486, "volume": 5.0}, {"date": "2022-07-08", "close": 62926.2926, "volume": 3.0}, {"date": "2022-07-11", "close": 65566.5566, "volume": 2.0}, {"date": "2022-07-12", "close": 62926.2926, "volume": 3.0}, {"date": "2022-07-13", "close": 63366.3366, "volume": null}, {"date": "2022-07-14", "close": 62486.2486, "volume": 1.0}, {"date": "2022-07-15", "close": 63366.3366, "volume": 1.0}, {"date": "2022-07-18", "close": 61166.1166, "volume": 2.0}, {"date": "2022-07-19", "close": 62486.2486, "volume": 1.0}, {"date": "2022-07-20", "close": 64686.4686, "volume": 3.0}, {"date": "2022-07-21", "close": 65126.5126, "volume": 2.0}, {"date": "2022-07-22", "close": 62046.2046, "volume": 2.0}, {"date": "2022-07-25", "close": 60726.0726, "volume": 1.0}, {"date": "2022-07-26", "close": 61166.1166, "volume": 1.0}, {"date": "2022-07-27", "close": 60726.0726, "volume": 1.0}, {"date": "2022-07-28", "close": 62926.2926, "volume": 2.0}, {"date": "2022-07-29", "close": 61166.1166, "volume": 2.0}, {"date": "2022-08-01", "close": 58085.8085, "volume": 6.0}, {"date": "2022-08-02", "close": 58965.8965, "volume": 2.0}, {"date": "2022-08-03", "close": 59405.9405, "volume": 2.0}, {"date": "2022-08-04", "close": 61606.1606, "volume": 2.0}, {"date": "2022-08-05", "close": 62926.2926, "volume": 3.0}, {"date": "2022-08-08", "close": 66886.6886, "volume": 5.0}, {"date": "2022-08-09", "close": 64246.4246, "volume": 1.0}, {"date": "2022-08-10", "close": 65566.5566, "volume": 2.0}, {"date": "2022-08-11", "close": 66006.6006, "volume": 1.0}, {"date": "2022-08-12", "close": 77887.7887, "volume": 7.0}, {"date": "2022-08-15", "close": 91969.1968, "volume": 36.0}, {"date": "2022-08-16", "close": 98129.8129, "volume": 85.0}, {"date": "2022-08-17", "close": 106490.649, "volume": 61.0}, {"date": "2022-08-18", "close": 94609.4609, "volume": 16.0}, {"date": "2022-08-19", "close": 88008.8008, "volume": 10.0}, {"date": "2022-08-22", "close": 84488.4488, "volume": 6.0}, {"date": "2022-08-23", "close": 84488.4488, "volume": 4.0}, {"date": "2022-08-24", "close": 90649.0648, "volume": 4.0}, {"date": "2022-08-25", "close": 87128.7128, "volume": 3.0}, {"date": "2022-08-26", "close": 82288.2287, "volume": 3.0}, {"date": "2022-08-29", "close": 79647.9647, "volume": 7.0}, {"date": "2022-08-30", "close": 74367.4367, "volume": 10.0}, {"date": "2022-08-31", "close": 70407.0406, "volume": 9.0}, {"date": "2022-09-01", "close": 69966.9966, "volume": 6.0}, {"date": "2022-09-02", "close": 71287.1286, "volume": 3.0}, {"date": "2022-09-06", "close": 74807.4807, "volume": 5.0}, {"date": "2022-09-07", "close": 72607.2607, "volume": 2.0}, {"date": "2022-09-08", "close": 75687.5687, "volume": 2.0}, {"date": "2022-09-09", "close": 77447.7447, "volume": 3.0}, {"date": "2022-09-12", "close": 77447.7447, "volume": 3.0}, {"date": "2022-09-13", "close": 75467.5467, "volume": 2.0}, {"date": "2022-09-14", "close": 72607.2607, "volume": 2.0}, {"date": "2022-09-15", "close": 73487.3487, "volume": 1.0}, {"date": "2022-09-16", "close": 69086.9086, "volume": 4.0}, {"date": "2022-09-19", "close": 69526.9526, "volume": 2.0}, {"date": "2022-09-20", "close": 67766.7766, "volume": 2.0}, {"date": "2022-09-21", "close": 68206.8206, "volume": 2.0}, {"date": "2022-09-22", "close": 66006.6006, "volume": 4.0}, {"date": "2022-09-23", "close": 62046.2046, "volume": 6.0}, {"date": "2022-09-26", "close": 62046.2046, "volume": 3.0}, {"date": "2022-09-27", "close": 62486.2486, "volume": 1.0}, {"date": "2022-09-28", "close": 63806.3806, "volume": 2.0}, {"date": "2022-09-29", "close": 61606.1606, "volume": 2.0}, {"date": "2022-09-30", "close": 62046.2046, "volume": 1.0}, {"date": "2022-10-03", "close": 60286.0285, "volume": 7.0}, {"date": "2022-10-04", "close": 63806.3806, "volume": 2.0}, {"date": "2022-10-05", "close": 64686.4686, "volume": 2.0}, {"date": "2022-10-06", "close": 61606.1606, "volume": 1.0}, {"date": "2022-10-07", "close": 60286.0285, "volume": 2.0}, {"date": "2022-10-10", "close": 56765.6765, "volume": 6.0}, {"date": "2022-10-11", "close": 56765.6765, "volume": 3.0}, {"date": "2022-10-12", "close": 56765.6765, "volume": 4.0}, {"date": "2022-10-13", "close": 59405.9405, "volume": 3.0}, {"date": "2022-10-14", "close": 58525.8525, "volume": 3.0}, {"date": "2022-10-17", "close": 60286.0285, "volume": 2.0}, {"date": "2022-10-18", "close": 59845.9845, "volume": 1.0}, {"date": "2022-10-19", "close": 57205.7205, "volume": 2.0}, {"date": "2022-10-20", "close": 56325.6325, "volume": 2.0}, {"date": "2022-10-21", "close": 56325.6325, "volume": 4.0}, {"date": "2022-10-24", "close": 55885.5885, "volume": 3.0}, {"date": "2022-10-25", "close": 58525.8525, "volume": 2.0}, {"date": "2022-10-26", "close": 59845.9845, "volume": 2.0}, {"date": "2022-10-27", "close": 60286.0285, "volume": 1.0}, {"date": "2022-10-28", "close": 62046.2046, "volume": 1.0}, {"date": "2022-10-31", "close": 59845.9845, "volume": 1.0}, {"date": "2022-11-01", "close": 60466.4466, "volume": null}, {"date": "2022-11-02", "close": 58525.8525, "volume": 1.0}, {"date": "2022-11-03", "close": 57645.7645, "volume": 1.0}, {"date": "2022-11-04", "close": 58085.8085, "volume": 2.0}, {"date": "2022-11-07", "close": 56765.6765, "volume": 2.0}, {"date": "2022-11-08", "close": 58085.8085, "volume": 1.0}, {"date": "2022-11-09", "close": 57205.7205, "volume": 2.0}, {"date": "2022-11-10", "close": 58085.8085, "volume": 2.0}, {"date": "2022-11-11", "close": 61166.1166, "volume": 2.0}, {"date": "2022-11-14", "close": 62486.2486, "volume": 2.0}, {"date": "2022-11-15", "close": 59405.9405, "volume": 3.0}, {"date": "2022-11-16", "close": 57645.7645, "volume": 3.0}, {"date": "2022-11-17", "close": 57205.7205, "volume": 1.0}, {"date": "2022-11-18", "close": 56325.6325, "volume": 1.0}, {"date": "2022-11-21", "close": 55885.5885, "volume": 2.0}, {"date": "2022-11-22", "close": 55885.5885, "volume": 2.0}, {"date": "2022-11-23", "close": 58037.4037, "volume": 2.0}, {"date": "2022-11-25", "close": 56765.6765, "volume": null}, {"date": "2022-11-28", "close": 58085.8085, "volume": 3.0}, {"date": "2022-11-29", "close": 57645.7645, "volume": 1.0}, {"date": "2022-11-30", "close": 59405.9405, "volume": 2.0}, {"date": "2022-12-01", "close": 57645.7645, "volume": 2.0}, {"date": "2022-12-02", "close": 57645.7645, "volume": 1.0}, {"date": "2022-12-05", "close": 56765.6765, "volume": 2.0}, {"date": "2022-12-06", "close": 55075.9075, "volume": 4.0}, {"date": "2022-12-07", "close": 55885.5885, "volume": 2.0}, {"date": "2022-12-08", "close": 54125.4125, "volume": 1.0}, {"date": "2022-12-09", "close": 55665.5665, "volume": 2.0}, {"date": "2022-12-12", "close": 54125.4125, "volume": 3.0}, {"date": "2022-12-13", "close": 50310.231, "volume": 5.0}, {"date": "2022-12-14", "close": 51045.1045, "volume": 5.0}, {"date": "2022-12-15", "close": 52365.2365, "volume": 3.0}, {"date": "2022-12-16", "close": 51925.1925, "volume": 2.0}, {"date": "2022-12-19", "close": 47964.7964, "volume": 3.0}, {"date": "2022-12-20", "close": 44884.4884, "volume": 5.0}, {"date": "2022-12-21", "close": 44444.4444, "volume": 6.0}, {"date": "2022-12-22", "close": 45984.5984, "volume": 6.0}, {"date": "2022-12-23", "close": 44004.4004, "volume": 3.0}, {"date": "2022-12-27", "close": 44004.4004, "volume": 8.0}, {"date": "2022-12-28", "close": 52365.2365, "volume": 8.0}, {"date": "2022-12-29", "close": 55005.5005, "volume": 7.0}, {"date": "2022-12-30", "close": 63806.3806, "volume": 7.0}, {"date": "2023-01-03", "close": 69966.9966, "volume": 9.0}, {"date": "2023-01-04", "close": 76567.6567, "volume": 26.0}, {"date": "2023-01-05", "close": 76127.6127, "volume": 21.0}, {"date": "2023-01-06", "close": 62926.2926, "volume": 15.0}, {"date": "2023-01-09", "close": 58525.8525, "volume": 8.0}, {"date": "2023-01-10", "close": 61166.1166, "volume": 6.0}, {"date": "2023-01-11", "close": 59405.9405, "volume": 6.0}, {"date": "2023-01-12", "close": 59405.9405, "volume": 4.0}, {"date": "2023-01-13", "close": 62926.2926, "volume": 4.0}, {"date": "2023-01-17", "close": 61606.1606, "volume": 4.0}, {"date": "2023-01-18", "close": 58965.8965, "volume": 2.0}, {"date": "2023-01-19", "close": 58525.8525, "volume": 3.0}, {"date": "2023-01-20", "close": 57526.9526, "volume": 4.0}, {"date": "2023-01-23", "close": 57205.7205, "volume": 4.0}, {"date": "2023-01-24", "close": 58085.8085, "volume": 1.0}, {"date": "2023-01-25", "close": 58525.8525, "volume": 2.0}, {"date": "2023-01-26", "close": 57645.7645, "volume": 1.0}, {"date": "2023-01-27", "close": 58965.8965, "volume": 2.0}, {"date": "2023-01-30", "close": 66446.6446, "volume": 8.0}, {"date": "2023-01-31", "close": 64686.4686, "volume": 3.0}, {"date": "2023-02-01", "close": 64686.4686, "volume": 2.0}, {"date": "2023-02-02", "close": 69526.9526, "volume": 6.0}, {"date": "2023-02-03", "close": 75247.5247, "volume": 6.0}, {"date": "2023-02-06", "close": 78327.8327, "volume": 5.0}, {"date": "2023-02-07", "close": 77887.7887, "volume": 4.0}, {"date": "2023-02-08", "close": 73487.3487, "volume": 1.0}, {"date": "2023-02-09", "close": 72607.2607, "volume": 2.0}, {"date": "2023-02-10", "close": 67766.7766, "volume": 3.0}, {"date": "2023-02-13", "close": 68646.8646, "volume": 1.0}, {"date": "2023-02-14", "close": 68206.8206, "volume": 2.0}, {"date": "2023-02-15", "close": 69966.9966, "volume": 2.0}, {"date": "2023-02-16", "close": 72607.2607, "volume": 2.0}, {"date": "2023-02-17", "close": 75247.5247, "volume": 3.0}, {"date": "2023-02-21", "close": 73927.3927, "volume": 3.0}, {"date": "2023-02-22", "close": 72167.2167, "volume": 3.0}, {"date": "2023-02-23", "close": 61166.1166, "volume": 175.0}, {"date": "2023-02-24", "close": 59845.9845, "volume": 13.0}, {"date": "2023-02-27", "close": 51045.1045, "volume": 37.0}, {"date": "2023-02-28", "close": 56325.6325, "volume": 12.0}, {"date": "2023-03-01", "close": 50165.0165, "volume": 10.0}, {"date": "2023-03-02", "close": 51040.704, "volume": 8.0}, {"date": "2023-03-03", "close": 50165.0165, "volume": 6.0}, {"date": "2023-03-06", "close": 48844.8844, "volume": 5.0}, {"date": "2023-03-07", "close": 46644.6644, "volume": 6.0}, {"date": "2023-03-08", "close": 47084.7084, "volume": 4.0}, {"date": "2023-03-09", "close": 44444.4444, "volume": 8.0}, {"date": "2023-03-10", "close": 39625.9626, "volume": 15.0}, {"date": "2023-03-13", "close": 40268.4268, "volume": 12.0}, {"date": "2023-03-14", "close": 37614.9615, "volume": 5.0}, {"date": "2023-03-15", "close": 36396.0396, "volume": 9.0}, {"date": "2023-03-16", "close": 36303.6303, "volume": 9.0}, {"date": "2023-03-17", "close": 34094.6094, "volume": 15.0}, {"date": "2023-03-20", "close": 33311.3311, "volume": 5.0}, {"date": "2023-03-21", "close": 34719.4719, "volume": 6.0}, {"date": "2023-03-22", "close": 35661.1661, "volume": 3.0}, {"date": "2023-03-23", "close": 36963.6963, "volume": 5.0}, {"date": "2023-03-24", "close": 39603.9604, "volume": 2.0}, {"date": "2023-03-27", "close": 41311.3311, "volume": 3.0}, {"date": "2023-03-28", "close": 40924.0924, "volume": 2.0}, {"date": "2023-03-29", "close": 39603.9604, "volume": 4.0}, {"date": "2023-03-30", "close": 39735.9736, "volume": 3.0}, {"date": "2023-03-31", "close": 40039.6039, "volume": 3.0}, {"date": "2023-04-03", "close": 38723.8724, "volume": 2.0}, {"date": "2023-04-04", "close": 36968.0968, "volume": 2.0}, {"date": "2023-04-05", "close": 35203.5203, "volume": 2.0}, {"date": "2023-04-06", "close": 36523.6523, "volume": 2.0}, {"date": "2023-04-10", "close": 35995.5995, "volume": 3.0}, {"date": "2023-04-11", "close": 35955.9956, "volume": 2.0}, {"date": "2023-04-12", "close": 35753.5753, "volume": 2.0}, {"date": "2023-04-13", "close": 37271.7271, "volume": 4.0}, {"date": "2023-04-14", "close": 36664.4664, "volume": 3.0}, {"date": "2023-04-17", "close": 40488.4488, "volume": 16.0}, {"date": "2023-04-18", "close": 41804.1804, "volume": 51.0}, {"date": "2023-04-19", "close": 43564.3564, "volume": 143.0}, {"date": "2023-04-20", "close": 48404.8404, "volume": 54.0}, {"date": "2023-04-21", "close": 47084.7084, "volume": 21.0}, {"date": "2023-04-24", "close": 39251.9252, "volume": 37.0}, {"date": "2023-04-25", "close": 35991.1991, "volume": 12.0}, {"date": "2023-04-26", "close": 35203.5203, "volume": 7.0}, {"date": "2023-04-27", "close": 36149.6149, "volume": 5.0}, {"date": "2023-04-28", "close": 35995.5995, "volume": 5.0}, {"date": "2023-05-01", "close": 33579.7579, "volume": 7.0}, {"date": "2023-05-02", "close": 34332.2332, "volume": 5.0}, {"date": "2023-05-03", "close": 35247.5247, "volume": 6.0}, {"date": "2023-05-04", "close": 34728.2728, "volume": 2.0}, {"date": "2023-05-05", "close": 35498.3498, "volume": 4.0}, {"date": "2023-05-08", "close": 35225.5225, "volume": 3.0}, {"date": "2023-05-09", "close": 35876.7876, "volume": 2.0}, {"date": "2023-05-10", "close": 35863.5863, "volume": 3.0}, {"date": "2023-05-11", "close": 35775.5775, "volume": 2.0}, {"date": "2023-05-12", "close": 36110.011, "volume": 2.0}, {"date": "2023-05-15", "close": 35467.5467, "volume": 2.0}, {"date": "2023-05-16", "close": 35097.8658, "volume": 4.0}, {"date": "2023-05-17", "close": 33949.3949, "volume": 5.0}, {"date": "2023-05-18", "close": 33443.3443, "volume": 4.0}, {"date": "2023-05-19", "close": 34103.4103, "volume": 3.0}, {"date": "2023-05-22", "close": 34653.4653, "volume": 2.0}, {"date": "2023-05-23", "close": 34587.4587, "volume": 2.0}, {"date": "2023-05-24", "close": 34319.0319, "volume": 2.0}, {"date": "2023-05-25", "close": 37403.7403, "volume": 18.0}, {"date": "2023-05-26", "close": 39163.9164, "volume": 19.0}, {"date": "2023-05-30", "close": 35344.3344, "volume": 16.0}, {"date": "2023-05-31", "close": 37896.5896, "volume": 7.0}, {"date": "2023-06-01", "close": 41100.11, "volume": 11.0}, {"date": "2023-06-02", "close": 45764.5764, "volume": 37.0}, {"date": "2023-06-05", "close": 41724.9725, "volume": 13.0}, {"date": "2023-06-06", "close": 42244.2244, "volume": 5.0}, {"date": "2023-06-07", "close": 41064.9065, "volume": 3.0}, {"date": "2023-06-08", "close": 39735.9736, "volume": 4.0}, {"date": "2023-06-09", "close": 39625.9626, "volume": 3.0}, {"date": "2023-06-12", "close": 40822.8823, "volume": 2.0}, {"date": "2023-06-13", "close": 39009.901, "volume": 6.0}, {"date": "2023-06-14", "close": 37403.7403, "volume": 5.0}, {"date": "2023-06-15", "close": 37412.5412, "volume": 4.0}, {"date": "2023-06-16", "close": 36250.825, "volume": 4.0}, {"date": "2023-06-20", "close": 35207.9208, "volume": 4.0}, {"date": "2023-06-21", "close": 34763.4763, "volume": 4.0}, {"date": "2023-06-22", "close": 33927.3927, "volume": 2.0}, {"date": "2023-06-23", "close": 32506.0506, "volume": 5.0}, {"date": "2023-06-26", "close": 32598.4598, "volume": 3.0}, {"date": "2023-06-27", "close": 32567.6567, "volume": 4.0}, {"date": "2023-06-28", "close": 34684.2684, "volume": 169.0}, {"date": "2023-06-29", "close": 36083.6083, "volume": 43.0}, {"date": "2023-06-30", "close": 41742.5742, "volume": 40.0}, {"date": "2023-07-03", "close": 42244.2244, "volume": 8.0}, {"date": "2023-07-05", "close": 40699.6699, "volume": 27.0}, {"date": "2023-07-06", "close": 37531.3531, "volume": 7.0}, {"date": "2023-07-07", "close": 38283.8283, "volume": 4.0}, {"date": "2023-07-10", "close": 38244.2244, "volume": 2.0}, {"date": "2023-07-11", "close": 38169.4169, "volume": 7.0}, {"date": "2023-07-12", "close": 34754.6754, "volume": 10.0}, {"date": "2023-07-13", "close": 36536.8537, "volume": 6.0}, {"date": "2023-07-14", "close": 36259.6259, "volume": 3.0}, {"date": "2023-07-17", "close": 41254.1254, "volume": 28.0}, {"date": "2023-07-18", "close": 45764.5764, "volume": 72.0}, {"date": "2023-07-19", "close": 37843.7843, "volume": 52.0}, {"date": "2023-07-20", "close": 38063.8063, "volume": 35.0}, {"date": "2023-07-21", "close": 36523.6523, "volume": 18.0}, {"date": "2023-07-24", "close": 34587.4587, "volume": 18.0}, {"date": "2023-07-25", "close": 33223.3223, "volume": 12.0}, {"date": "2023-07-26", "close": 33443.3443, "volume": 15.0}, {"date": "2023-07-27", "close": 30950.495, "volume": 23.0}, {"date": "2023-07-28", "close": 32783.2783, "volume": 10.0}, {"date": "2023-07-31", "close": 33443.3443, "volume": 6.0}, {"date": "2023-08-01", "close": 33003.3003, "volume": 4.0}, {"date": "2023-08-02", "close": 31727.1727, "volume": 13.0}, {"date": "2023-08-03", "close": 32167.2167, "volume": 6.0}, {"date": "2023-08-04", "close": 31546.7546, "volume": 4.0}, {"date": "2023-08-07", "close": 29958.1958, "volume": 11.0}, {"date": "2023-08-08", "close": 29086.9087, "volume": 9.0}, {"date": "2023-08-09", "close": 28162.8163, "volume": 87.0}, {"date": "2023-08-10", "close": 28255.2255, "volume": 55.0}, {"date": "2023-08-11", "close": 27722.7723, "volume": 8.0}, {"date": "2023-08-14", "close": 27713.9714, "volume": 6.0}, {"date": "2023-08-15", "close": 24906.4906, "volume": 22.0}, {"date": "2023-08-16", "close": 25135.3135, "volume": 6.0}, {"date": "2023-08-17", "close": 24105.6105, "volume": 10.0}, {"date": "2023-08-18", "close": 22574.2574, "volume": 29.0}, {"date": "2023-08-21", "close": 19771.1771, "volume": 22.0}, {"date": "2023-08-22", "close": 21324.5324, "volume": 11.0}, {"date": "2023-08-23", "close": 20215.6215, "volume": 5.0}, {"date": "2023-08-24", "close": 20158.4158, "volume": 4.0}, {"date": "2023-08-25", "close": 20479.6479, "volume": 3.0}, {"date": "2023-08-28", "close": 20572.0572, "volume": 3.0}, {"date": "2023-08-29", "close": 20448.8449, "volume": 3.0}, {"date": "2023-08-30", "close": 23938.3938, "volume": 21.0}, {"date": "2023-08-31", "close": 22869.0869, "volume": 4.0}, {"date": "2023-09-01", "close": 23146.3146, "volume": 3.0}, {"date": "2023-09-05", "close": 24290.429, "volume": 7.0}, {"date": "2023-09-06", "close": 22825.0825, "volume": 4.0}, {"date": "2023-09-07", "close": 22266.2266, "volume": 9.0}, {"date": "2023-09-08", "close": 23762.3762, "volume": 3.0}, {"date": "2023-09-11", "close": 22657.8658, "volume": 3.0}, {"date": "2023-09-12", "close": 24198.0198, "volume": 2.0}, {"date": "2023-09-13", "close": 22882.2882, "volume": 2.0}, {"date": "2023-09-14", "close": 22666.6666, "volume": 3.0}, {"date": "2023-09-15", "close": 22420.242, "volume": 4.0}, {"date": "2023-09-18", "close": 19608.3608, "volume": 7.0}, {"date": "2023-09-19", "close": 19911.9912, "volume": 2.0}, {"date": "2023-09-20", "close": 19713.9714, "volume": 3.0}, {"date": "2023-09-21", "close": 18913.0913, "volume": 7.0}, {"date": "2023-09-22", "close": 17056.1056, "volume": 9.0}, {"date": "2023-09-25", "close": 16990.099, "volume": 3.0}, {"date": "2023-09-26", "close": 17518.1518, "volume": 5.0}, {"date": "2023-09-27", "close": 16435.6435, "volume": 5.0}, {"date": "2023-09-28", "close": 16726.0726, "volume": 8.0}, {"date": "2023-09-29", "close": 17377.3377, "volume": 4.0}, {"date": "2023-10-02", "close": 16462.0462, "volume": 2.0}, {"date": "2023-10-03", "close": 15489.5489, "volume": 7.0}, {"date": "2023-10-04", "close": 16281.6281, "volume": 13.0}, {"date": "2023-10-05", "close": 16281.6281, "volume": 3.0}, {"date": "2023-10-06", "close": 15489.5489, "volume": 3.0}, {"date": "2023-10-09", "close": 15401.5401, "volume": 5.0}, {"date": "2023-10-10", "close": 15401.5401, "volume": 12.0}, {"date": "2023-10-11", "close": 15405.9406, "volume": 6.0}, {"date": "2023-10-12", "close": 14499.4499, "volume": 8.0}, {"date": "2023-10-13", "close": 14301.4301, "volume": 5.0}, {"date": "2023-10-16", "close": 14442.2442, "volume": 7.0}, {"date": "2023-10-17", "close": 14521.4521, "volume": 5.0}, {"date": "2023-10-18", "close": 14213.4213, "volume": 5.0}, {"date": "2023-10-19", "close": 13597.3597, "volume": 3.0}, {"date": "2023-10-20", "close": 13196.9197, "volume": 8.0}, {"date": "2023-10-23", "close": 12660.066, "volume": 8.0}, {"date": "2023-10-24", "close": 10921.8922, "volume": 23.0}, {"date": "2023-10-25", "close": 10473.0473, "volume": 12.0}, {"date": "2023-10-26", "close": 9355.3355, "volume": 14.0}, {"date": "2023-10-27", "close": 8770.077, "volume": 19.0}, {"date": "2023-10-30", "close": 8976.8977, "volume": 8.0}, {"date": "2023-10-31", "close": 9724.9725, "volume": 22.0}, {"date": "2023-11-01", "close": 9856.9857, "volume": 7.0}, {"date": "2023-11-02", "close": 11027.5027, "volume": 8.0}, {"date": "2023-11-03", "close": 14037.4037, "volume": 15.0}, {"date": "2023-11-06", "close": 15375.1375, "volume": 13.0}, {"date": "2023-11-07", "close": 12400.44, "volume": 9.0}, {"date": "2023-11-08", "close": 10781.0781, "volume": 11.0}, {"date": "2023-11-09", "close": 9724.9725, "volume": 10.0}, {"date": "2023-11-10", "close": 9812.9813, "volume": 3.0}, {"date": "2023-11-13", "close": 10077.0077, "volume": 5.0}, {"date": "2023-11-14", "close": 10341.0341, "volume": 4.0}, {"date": "2023-11-15", "close": 11441.1441, "volume": 7.0}, {"date": "2023-11-16", "close": 10486.2486, "volume": 3.0}, {"date": "2023-11-17", "close": 10886.6887, "volume": 2.0}, {"date": "2023-11-20", "close": 11414.7415, "volume": 7.0}, {"date": "2023-11-21", "close": 11339.934, "volume": 3.0}, {"date": "2023-11-22", "close": 11366.3366, "volume": 1.0}, {"date": "2023-11-24", "close": 12321.2321, "volume": 2.0}, {"date": "2023-11-27", "close": 10957.0957, "volume": 7.0}, {"date": "2023-11-28", "close": 10046.2046, "volume": 5.0}, {"date": "2023-11-29", "close": 10750.275, "volume": 4.0}, {"date": "2023-11-30", "close": 10649.0649, "volume": 3.0}, {"date": "2023-12-01", "close": 10429.0429, "volume": 3.0}, {"date": "2023-12-04", "close": 10600.6601, "volume": 8.0}, {"date": "2023-12-05", "close": 10613.8614, "volume": 4.0}, {"date": "2023-12-06", "close": 10561.0561, "volume": 6.0}, {"date": "2023-12-07", "close": 10121.0121, "volume": 6.0}, {"date": "2023-12-08", "close": 10165.0165, "volume": 7.0}, {"date": "2023-12-11", "close": 9342.1342, "volume": 9.0}, {"date": "2023-12-12", "close": 8506.0506, "volume": 14.0}, {"date": "2023-12-13", "close": 9535.7536, "volume": 11.0}, {"date": "2023-12-14", "close": 9812.9813, "volume": 6.0}, {"date": "2023-12-15", "close": 9284.9285, "volume": 11.0}, {"date": "2023-12-18", "close": 9922.9923, "volume": 6.0}, {"date": "2023-12-19", "close": 9628.1628, "volume": 8.0}, {"date": "2023-12-20", "close": 9680.9681, "volume": 12.0}, {"date": "2023-12-21", "close": 9196.9197, "volume": 7.0}, {"date": "2023-12-22", "close": 9333.3333, "volume": 8.0}, {"date": "2023-12-26", "close": 9306.9307, "volume": 9.0}, {"date": "2023-12-27", "close": 9570.9571, "volume": 13.0}, {"date": "2023-12-28", "close": 10121.0121, "volume": 19.0}, {"date": "2023-12-29", "close": 10121.0121, "volume": 13.0}, {"date": "2024-01-02", "close": 10297.0297, "volume": 4.0}, {"date": "2024-01-03", "close": 9628.1628, "volume": 5.0}, {"date": "2024-01-04", "close": 10121.0121, "volume": 7.0}, {"date": "2024-01-05", "close": 10429.0429, "volume": 8.0}, {"date": "2024-01-08", "close": 12334.4334, "volume": 38.0}, {"date": "2024-01-09", "close": 10244.2244, "volume": 18.0}, {"date": "2024-01-10", "close": 9685.3685, "volume": 6.0}, {"date": "2024-01-11", "close": 9526.9527, "volume": 5.0}, {"date": "2024-01-12", "close": 9584.1584, "volume": 4.0}, {"date": "2024-01-16", "close": 9504.9505, "volume": 5.0}, {"date": "2024-01-17", "close": 9390.539, "volume": 5.0}, {"date": "2024-01-18", "close": 9091.3091, "volume": 4.0}, {"date": "2024-01-19", "close": 9196.9197, "volume": 3.0}, {"date": "2024-01-22", "close": 9469.747, "volume": 4.0}, {"date": "2024-01-23", "close": 10019.802, "volume": 8.0}, {"date": "2024-01-24", "close": 10253.0253, "volume": 8.0}, {"date": "2024-01-25", "close": 10024.2024, "volume": 4.0}, {"date": "2024-01-26", "close": 10253.0253, "volume": 2.0}, {"date": "2024-01-29", "close": 11925.1925, "volume": 104.0}, {"date": "2024-01-30", "close": 11797.6238, "volume": 68.0}, {"date": "2024-01-31", "close": 8360.8361, "volume": 80.0}, {"date": "2024-02-01", "close": 8074.8075, "volume": 50.0}, {"date": "2024-02-02", "close": 6501.6502, "volume": 145.0}, {"date": "2024-02-05", "close": 7370.7371, "volume": 1428.0}, {"date": "2024-02-06", "close": 6600.6601, "volume": 125.0}, {"date": "2024-02-07", "close": 5863.5864, "volume": 120.0}, {"date": "2024-02-08", "close": 4851.4851, "volume": 154.0}, {"date": "2024-02-09", "close": 5038.5038, "volume": 112.0}, {"date": "2024-02-12", "close": 5390.539, "volume": 71.0}, {"date": "2024-02-13", "close": 5357.5357, "volume": 23.0}, {"date": "2024-02-14", "close": 5115.5115, "volume": 40.0}, {"date": "2024-02-15", "close": 4818.4818, "volume": 38.0}, {"date": "2024-02-16", "close": 4840.484, "volume": 24.0}, {"date": "2024-02-20", "close": 4719.4719, "volume": 23.0}, {"date": "2024-02-21", "close": 4939.4939, "volume": 30.0}, {"date": "2024-02-22", "close": 4840.484, "volume": 14.0}, {"date": "2024-02-23", "close": 4796.4796, "volume": 12.0}, {"date": "2024-02-26", "close": 4851.4851, "volume": 10.0}, {"date": "2024-02-27", "close": 4620.462, "volume": 11.0}, {"date": "2024-02-28", "close": 4587.4587, "volume": 15.0}, {"date": "2024-02-29", "close": 4730.473, "volume": 25.0}, {"date": "2024-03-01", "close": 4928.4928, "volume": 71.0}, {"date": "2024-03-04", "close": 4664.4664, "volume": 31.0}, {"date": "2024-03-05", "close": 4532.4532, "volume": 32.0}, {"date": "2024-03-06", "close": 4818.4818, "volume": 399.0}, {"date": "2024-03-07", "close": 4675.4675, "volume": 57.0}, {"date": "2024-03-08", "close": 4653.5754, "volume": 35.0}, {"date": "2024-03-11", "close": 5170.517, "volume": 270.0}, {"date": "2024-03-12", "close": 4631.4631, "volume": 106.0}, {"date": "2024-03-13", "close": 4609.4609, "volume": 49.0}, {"date": "2024-03-14", "close": 4576.4576, "volume": 31.0}, {"date": "2024-03-15", "close": 4444.4444, "volume": 34.0}, {"date": "2024-03-18", "close": 4499.4499, "volume": 49.0}, {"date": "2024-03-19", "close": 3718.3718, "volume": 185.0}, {"date": "2024-03-20", "close": 3278.3278, "volume": 93.0}, {"date": "2024-03-21", "close": 3322.3322, "volume": 38.0}, {"date": "2024-03-22", "close": 3366.3366, "volume": 24.0}, {"date": "2024-03-25", "close": 3300.33, "volume": 69.0}, {"date": "2024-03-26", "close": 3014.3014, "volume": 52.0}, {"date": "2024-03-27", "close": 2981.2981, "volume": 46.0}, {"date": "2024-03-28", "close": 3278.3278, "volume": 27.0}, {"date": "2024-04-01", "close": 3267.3267, "volume": 43.0}, {"date": "2024-04-02", "close": 3124.3124, "volume": 51.0}, {"date": "2024-04-03", "close": 3421.3421, "volume": 89.0}, {"date": "2024-04-04", "close": 3289.3289, "volume": 40.0}, {"date": "2024-04-05", "close": 3300.33, "volume": 16.0}, {"date": "2024-04-08", "close": 3256.3256, "volume": 20.0}, {"date": "2024-04-09", "close": 3377.3377, "volume": 115.0}, {"date": "2024-04-10", "close": 3168.3168, "volume": 45.0}, {"date": "2024-04-11", "close": 3058.3058, "volume": 15.0}, {"date": "2024-04-12", "close": 2948.2948, "volume": 19.0}, {"date": "2024-04-15", "close": 2585.2585, "volume": 30.0}, {"date": "2024-04-16", "close": 2530.253, "volume": 19.0}, {"date": "2024-04-17", "close": 2431.2431, "volume": 19.0}, {"date": "2024-04-18", "close": 2441.5842, "volume": 16.0}, {"date": "2024-04-19", "close": 2343.2343, "volume": 35.0}, {"date": "2024-04-22", "close": 2379.538, "volume": 18.0}, {"date": "2024-04-23", "close": 2541.2541, "volume": 28.0}, {"date": "2024-04-24", "close": 2431.2431, "volume": 18.0}, {"date": "2024-04-25", "close": 2332.2332, "volume": 8.0}, {"date": "2024-04-26", "close": 2431.2431, "volume": 21.0}, {"date": "2024-04-29", "close": 2519.2519, "volume": 4.0}, {"date": "2024-04-30", "close": 2497.2497, "volume": 12.0}, {"date": "2024-05-01", "close": 2486.2486, "volume": 12.0}, {"date": "2024-05-02", "close": 2596.2596, "volume": 16.0}, {"date": "2024-05-03", "close": 2684.2684, "volume": 21.0}, {"date": "2024-05-06", "close": 2875.6876, "volume": 71.0}, {"date": "2024-05-07", "close": 2728.2728, "volume": 29.0}, {"date": "2024-05-08", "close": 2563.2563, "volume": 21.0}, {"date": "2024-05-09", "close": 2673.2673, "volume": 18.0}, {"date": "2024-05-10", "close": 2552.2552, "volume": 19.0}, {"date": "2024-05-13", "close": 2629.2629, "volume": 33.0}, {"date": "2024-05-14", "close": 2827.2827, "volume": 158.0}, {"date": "2024-05-15", "close": 2755.7756, "volume": 41.0}, {"date": "2024-05-16", "close": 2662.2662, "volume": 40.0}, {"date": "2024-05-17", "close": 2805.2805, "volume": 23.0}, {"date": "2024-05-20", "close": 2684.2684, "volume": 23.0}, {"date": "2024-05-21", "close": 2585.2585, "volume": 40.0}, {"date": "2024-05-22", "close": 2607.2607, "volume": 14.0}, {"date": "2024-05-23", "close": 2431.2431, "volume": 40.0}, {"date": "2024-05-24", "close": 2420.242, "volume": 15.0}, {"date": "2024-05-28", "close": 2332.2332, "volume": 25.0}, {"date": "2024-05-29", "close": 2607.2607, "volume": 47.0}, {"date": "2024-05-30", "close": 2662.2662, "volume": 17.0}, {"date": "2024-05-31", "close": 3421.3421, "volume": 3077.0}, {"date": "2024-06-03", "close": 3465.3465, "volume": 583.0}, {"date": "2024-06-04", "close": 3168.3168, "volume": 206.0}, {"date": "2024-06-05", "close": 3201.3201, "volume": 109.0}, {"date": "2024-06-06", "close": 3008.8009, "volume": 60.0}, {"date": "2024-06-07", "close": 2695.2695, "volume": 82.0}, {"date": "2024-06-10", "close": 2739.2739, "volume": 33.0}, {"date": "2024-06-11", "close": 2783.2783, "volume": 46.0}, {"date": "2024-06-12", "close": 2849.2849, "volume": 22.0}, {"date": "2024-06-13", "close": 2662.2662, "volume": 31.0}, {"date": "2024-06-14", "close": 2387.2387, "volume": 74.0}, {"date": "2024-06-17", "close": 2431.2431, "volume": 27.0}, {"date": "2024-06-18", "close": 2288.2288, "volume": 22.0}, {"date": "2024-06-20", "close": 2255.2255, "volume": 25.0}, {"date": "2024-06-21", "close": 2222.2222, "volume": 29.0}, {"date": "2024-06-24", "close": 2222.2222, "volume": 47.0}, {"date": "2024-06-25", "close": 2244.2244, "volume": 19.0}, {"date": "2024-06-26", "close": 2156.2156, "volume": 32.0}, {"date": "2024-06-27", "close": 2167.2167, "volume": 90.0}, {"date": "2024-06-28", "close": 2073.7074, "volume": 37.0}, {"date": "2024-07-01", "close": 2123.2123, "volume": 18.0}, {"date": "2024-07-02", "close": 2167.2167, "volume": 19.0}, {"date": "2024-07-03", "close": 2101.2101, "volume": 19.0}, {"date": "2024-07-05", "close": 2090.209, "volume": 18.0}, {"date": "2024-07-08", "close": 2046.2046, "volume": 29.0}, {"date": "2024-07-09", "close": 2024.2024, "volume": 21.0}, {"date": "2024-07-10", "close": 2035.2035, "volume": 9.0}, {"date": "2024-07-11", "close": 2024.2024, "volume": 9.0}, {"date": "2024-07-12", "close": 2112.2112, "volume": 20.0}, {"date": "2024-07-15", "close": 2178.2178, "volume": 47.0}, {"date": "2024-07-16", "close": 2266.2266, "volume": 21.0}, {"date": "2024-07-17", "close": 2189.2189, "volume": 9.0}, {"date": "2024-07-18", "close": 2178.2178, "volume": 16.0}, {"date": "2024-07-19", "close": 2134.2134, "volume": 11.0}, {"date": "2024-07-22", "close": 2167.2167, "volume": 13.0}, {"date": "2024-07-23", "close": 2200.22, "volume": 94.0}, {"date": "2024-07-24", "close": 2090.209, "volume": 38.0}, {"date": "2024-07-25", "close": 2123.2123, "volume": 37.0}, {"date": "2024-07-26", "close": 2046.2046, "volume": 14.0}, {"date": "2024-07-29", "close": 1980.198, "volume": 15.0}, {"date": "2024-07-30", "close": 1980.198, "volume": 15.0}, {"date": "2024-07-31", "close": 1848.1848, "volume": 27.0}, {"date": "2024-08-01", "close": 1848.1848, "volume": 20.0}, {"date": "2024-08-02", "close": 1727.1727, "volume": 14.0}, {"date": "2024-08-05", "close": 1617.1617, "volume": 24.0}, {"date": "2024-08-06", "close": 1551.1551, "volume": 24.0}, {"date": "2024-08-07", "close": 1584.1584, "volume": 22.0}, {"date": "2024-08-08", "close": 1562.1562, "volume": 12.0}, {"date": "2024-08-09", "close": 1562.1562, "volume": 15.0}, {"date": "2024-08-12", "close": 1386.1386, "volume": 41.0}, {"date": "2024-08-13", "close": 935.3135, "volume": 3013.0}, {"date": "2024-08-14", "close": 803.3003, "volume": 2339.0}, {"date": "2024-08-15", "close": 717.1617, "volume": 1014.0}, {"date": "2024-08-16", "close": 712.8713, "volume": 262.0}, {"date": "2024-08-19", "close": 704.0704, "volume": 272.0}, {"date": "2024-08-20", "close": 726.0726, "volume": 328.0}, {"date": "2024-08-21", "close": 775.5776, "volume": 336.0}, {"date": "2024-08-22", "close": 770.297, "volume": 157.0}, {"date": "2024-08-23", "close": 785.2585, "volume": 417.0}, {"date": "2024-08-26", "close": 772.7173, "volume": 82.0}, {"date": "2024-08-27", "close": 772.7173, "volume": 81.0}, {"date": "2024-08-28", "close": 764.9065, "volume": 78.0}, {"date": "2024-08-29", "close": 738.7239, "volume": 125.0}, {"date": "2024-08-30", "close": 753.4103, "volume": 118.0}, {"date": "2024-09-03", "close": 737.0737, "volume": 74.0}, {"date": "2024-09-04", "close": 591.8592, "volume": 732.0}, {"date": "2024-09-05", "close": 548.9549, "volume": 200.0}, {"date": "2024-09-06", "close": 517.1617, "volume": 137.0}, {"date": "2024-09-09", "close": 511.5512, "volume": 426.0}, {"date": "2024-09-10", "close": 501.7602, "volume": 56.0}, {"date": "2024-09-11", "close": 527.9428, "volume": 10412.0}, {"date": "2024-09-12", "close": 473.0473, "volume": 665.0}, {"date": "2024-09-13", "close": 462.0462, "volume": 414.0}, {"date": "2024-09-16", "close": 430.143, "volume": 386.0}, {"date": "2024-09-17", "close": 374.0374, "volume": 579.0}, {"date": "2024-09-18", "close": 401.5402, "volume": 287.0}, {"date": "2024-09-19", "close": 429.0429, "volume": 421.0}, {"date": "2024-09-20", "close": 420.242, "volume": 235.0}, {"date": "2024-09-23", "close": 457.4257, "volume": 1066.0}, {"date": "2024-09-24", "close": 435.9736, "volume": 343.0}, {"date": "2024-09-25", "close": 385.3685, "volume": 450.0}, {"date": "2024-09-26", "close": 384.4884, "volume": 154.0}, {"date": "2024-09-27", "close": 408.1408, "volume": 105.0}, {"date": "2024-09-30", "close": 397.9098, "volume": 106.0}, {"date": "2024-10-01", "close": 388.6689, "volume": 71.0}, {"date": "2024-10-02", "close": 363.0363, "volume": 156.0}, {"date": "2024-10-03", "close": 363.0363, "volume": 174.0}, {"date": "2024-10-04", "close": 385.6986, "volume": 73.0}, {"date": "2024-10-07", "close": 384.9318, "volume": 283.0}, {"date": "2024-10-08", "close": 384.8185, "volume": 166.0}, {"date": "2024-10-09", "close": 375.1375, "volume": 87.0}, {"date": "2024-10-10", "close": 373.8174, "volume": 132.0}, {"date": "2024-10-11", "close": 372.7173, "volume": 80.0}, {"date": "2024-10-14", "close": 376.0176, "volume": 94.0}, {"date": "2024-10-15", "close": 369.3069, "volume": 2723.0}, {"date": "2024-10-16", "close": 379.4268, "volume": 651.0}, {"date": "2024-10-17", "close": 373.9274, "volume": 282.0}, {"date": "2024-10-18", "close": 454.3454, "volume": 5538.0}, {"date": "2024-10-21", "close": 1661.1661, "volume": 263535.0}, {"date": "2024-10-22", "close": 3949.3949, "volume": 173009.0}, {"date": "2024-10-23", "close": 2915.2915, "volume": 13307.0}, {"date": "2024-10-24", "close": 2354.2354, "volume": 7182.0}, {"date": "2024-10-25", "close": 2178.2178, "volume": 4257.0}, {"date": "2024-10-28", "close": 3014.3014, "volume": 17099.0}, {"date": "2024-10-29", "close": 2684.2684, "volume": 2295.0}, {"date": "2024-10-30", "close": 2222.2222, "volume": 1574.0}, {"date": "2024-10-31", "close": 2475.2475, "volume": 3276.0}, {"date": "2024-11-01", "close": 2365.2365, "volume": 3705.0}, {"date": "2024-11-04", "close": 2222.2222, "volume": 877.0}, {"date": "2024-11-05", "close": 1991.1991, "volume": 1359.0}, {"date": "2024-11-06", "close": 1705.1705, "volume": 789.0}, {"date": "2024-11-07", "close": 1859.1859, "volume": 765.0}, {"date": "2024-11-08", "close": 1705.1705, "volume": 524.0}, {"date": "2024-11-11", "close": 1474.1474, "volume": 659.0}, {"date": "2024-11-12", "close": 2299.2299, "volume": 19733.0}, {"date": "2024-11-13", "close": 1760.176, "volume": 2505.0}, {"date": "2024-11-14", "close": 1804.1804, "volume": 898.0}, {"date": "2024-11-15", "close": 1760.176, "volume": 679.0}, {"date": "2024-11-18", "close": 1496.1496, "volume": 847.0}, {"date": "2024-11-19", "close": 1413.6414, "volume": 394.0}, {"date": "2024-11-20", "close": 1210.121, "volume": 888.0}, {"date": "2024-11-21", "close": 1254.1254, "volume": 681.0}, {"date": "2024-11-22", "close": 1210.121, "volume": 522.0}, {"date": "2024-11-25", "close": 1100.11, "volume": 529.0}, {"date": "2024-11-26", "close": 1232.1232, "volume": 1134.0}, {"date": "2024-11-27", "close": 1188.1188, "volume": 456.0}, {"date": "2024-11-29", "close": 1199.1199, "volume": 324.0}, {"date": "2024-12-02", "close": 1210.121, "volume": 1632.0}, {"date": "2024-12-03", "close": 1199.1199, "volume": 350.0}, {"date": "2024-12-04", "close": 1166.1166, "volume": 425.0}, {"date": "2024-12-05", "close": 1188.1188, "volume": 147.0}, {"date": "2024-12-06", "close": 1144.1144, "volume": 506.0}, {"date": "2024-12-09", "close": 1155.1155, "volume": 420.0}, {"date": "2024-12-10", "close": 1133.1133, "volume": 304.0}, {"date": "2024-12-11", "close": 1155.1155, "volume": 578.0}, {"date": "2024-12-12", "close": 1166.1166, "volume": 414.0}, {"date": "2024-12-13", "close": 1276.1276, "volume": 1787.0}, {"date": "2024-12-16", "close": 1155.1155, "volume": 3666.0}, {"date": "2024-12-17", "close": 1122.1122, "volume": 587.0}, {"date": "2024-12-18", "close": 913.3113, "volume": 1561.0}, {"date": "2024-12-19", "close": 990.099, "volume": 298.0}, {"date": "2024-12-20", "close": 1001.1001, "volume": 309.0}, {"date": "2024-12-23", "close": 1027.2827, "volume": 180.0}, {"date": "2024-12-24", "close": 1021.1221, "volume": 315.0}, {"date": "2024-12-26", "close": 979.0979, "volume": 403.0}, {"date": "2024-12-27", "close": 962.9263, "volume": 205.0}, {"date": "2024-12-30", "close": 935.3135, "volume": 289.0}, {"date": "2024-12-31", "close": 936.8537, "volume": 398.0}, {"date": "2025-01-02", "close": 991.0891, "volume": 1094.0}, {"date": "2025-01-03", "close": 921.4521, "volume": 886.0}, {"date": "2025-01-06", "close": 962.615, "volume": 240.0}, {"date": "2025-01-07", "close": 939.4939, "volume": 232.0}, {"date": "2025-01-08", "close": 848.2948, "volume": 379.0}, {"date": "2025-01-10", "close": 858.0858, "volume": 227.0}, {"date": "2025-01-13", "close": 803.1903, "volume": 226.0}, {"date": "2025-01-14", "close": 811.8812, "volume": 295.0}, {"date": "2025-01-15", "close": 770.077, "volume": 353.0}, {"date": "2025-01-16", "close": 770.077, "volume": 154.0}, {"date": "2025-01-17", "close": 792.0792, "volume": 148.0}, {"date": "2025-01-21", "close": 764.7965, "volume": 240.0}, {"date": "2025-01-22", "close": 827.2827, "volume": 139.0}, {"date": "2025-01-23", "close": 775.5776, "volume": 977.0}, {"date": "2025-01-24", "close": 770.077, "volume": 201.0}, {"date": "2025-01-27", "close": 668.7569, "volume": 283.0}, {"date": "2025-01-28", "close": 697.5798, "volume": 242.0}, {"date": "2025-01-29", "close": 682.0682, "volume": 71.0}, {"date": "2025-01-30", "close": 671.0671, "volume": 155.0}, {"date": "2025-01-31", "close": 680.5281, "volume": 240.0}, {"date": "2025-02-03", "close": 627.1727, "volume": 201.0}, {"date": "2025-02-04", "close": 572.0572, "volume": 478.0}, {"date": "2025-02-05", "close": 550.055, "volume": 218.0}, {"date": "2025-02-06", "close": 550.055, "volume": 176.0}, {"date": "2025-02-07", "close": 531.2431, "volume": 95.0}, {"date": "2025-02-10", "close": 542.0242, "volume": 129.0}, {"date": "2025-02-11", "close": 558.1958, "volume": 344.0}, {"date": "2025-02-12", "close": 523.4323, "volume": 132.0}, {"date": "2025-02-13", "close": 518.1518, "volume": 15223.0}, {"date": "2025-02-14", "close": 485.0385, "volume": 1355.0}, {"date": "2025-02-18", "close": 451.0451, "volume": 4549.0}, {"date": "2025-02-19", "close": 456.5457, "volume": 2031.0}, {"date": "2025-02-20", "close": 435.0935, "volume": 807.0}, {"date": "2025-02-21", "close": 432.4532, "volume": 1181.0}, {"date": "2025-02-24", "close": 429.0429, "volume": 714.0}, {"date": "2025-02-25", "close": 404.6205, "volume": 416.0}, {"date": "2025-02-26", "close": 418.0418, "volume": 268.0}, {"date": "2025-02-27", "close": 412.5413, "volume": 565.0}, {"date": "2025-02-28", "close": 414.7415, "volume": 429.0}, {"date": "2025-03-03", "close": 382.8383, "volume": 512.0}, {"date": "2025-03-04", "close": 368.5369, "volume": 831.0}, {"date": "2025-03-05", "close": 368.5369, "volume": 285.0}, {"date": "2025-03-06", "close": 368.5369, "volume": 449.0}, {"date": "2025-03-07", "close": 374.0374, "volume": 225.0}, {"date": "2025-03-10", "close": 363.0363, "volume": 286.0}, {"date": "2025-03-11", "close": 372.0572, "volume": 776.0}, {"date": "2025-03-12", "close": 379.538, "volume": 719.0}, {"date": "2025-03-13", "close": 396.1496, "volume": 1657.0}, {"date": "2025-03-14", "close": 399.67, "volume": 913.0}, {"date": "2025-03-17", "close": 440.044, "volume": 9223.0}, {"date": "2025-03-18", "close": 374.0374, "volume": 40020.0}, {"date": "2025-03-19", "close": 405.9406, "volume": 4124.0}, {"date": "2025-03-20", "close": 412.9813, "volume": 2121.0}, {"date": "2025-03-21", "close": 393.3993, "volume": 1237.0}, {"date": "2025-03-24", "close": 406.1606, "volume": 1393.0}, {"date": "2025-03-25", "close": 424.7525, "volume": 3368.0}, {"date": "2025-03-26", "close": 418.0418, "volume": 1858.0}, {"date": "2025-03-27", "close": 376.2376, "volume": 1549.0}, {"date": "2025-03-28", "close": 298.2398, "volume": 3287.0}, {"date": "2025-03-31", "close": 269.857, "volume": 1715.0}, {"date": "2025-04-01", "close": 253.1353, "volume": 1195.0}, {"date": "2025-04-02", "close": 324.5325, "volume": 41980.0}, {"date": "2025-04-03", "close": 474.8075, "volume": 57474.0}, {"date": "2025-04-04", "close": 368.5369, "volume": 6715.0}, {"date": "2025-04-07", "close": 341.1441, "volume": 2566.0}, {"date": "2025-04-08", "close": 279.978, "volume": 2076.0}, {"date": "2025-04-09", "close": 302.5303, "volume": 1969.0}, {"date": "2025-04-10", "close": 291.5292, "volume": 851.0}, {"date": "2025-04-11", "close": 293.1793, "volume": 511.0}, {"date": "2025-04-14", "close": 290.9791, "volume": 1172.0}, {"date": "2025-04-15", "close": 286.0286, "volume": 620.0}, {"date": "2025-04-16", "close": 281.0781, "volume": 1273.0}, {"date": "2025-04-17", "close": 264.0264, "volume": 972.0}, {"date": "2025-04-21", "close": 247.6348, "volume": 1022.0}, {"date": "2025-04-22", "close": 248.2948, "volume": 1484.0}, {"date": "2025-04-23", "close": 255.7756, "volume": 1451.0}, {"date": "2025-04-24", "close": 293.1793, "volume": 3546.0}, {"date": "2025-04-25", "close": 313.3113, "volume": 1829.0}, {"date": "2025-04-28", "close": 322.3322, "volume": 17922.0}, {"date": "2025-04-29", "close": 308.0308, "volume": 2306.0}, {"date": "2025-04-30", "close": 319.0319, "volume": 1714.0}, {"date": "2025-05-01", "close": 302.8603, "volume": 926.0}, {"date": "2025-05-02", "close": 319.0319, "volume": 2188.0}, {"date": "2025-05-05", "close": 341.0341, "volume": 4018.0}, {"date": "2025-05-06", "close": 321.6722, "volume": 2632.0}, {"date": "2025-05-07", "close": 308.0308, "volume": 872.0}, {"date": "2025-05-08", "close": 315.6216, "volume": 716.0}, {"date": "2025-05-09", "close": 313.8614, "volume": 519.0}, {"date": "2025-05-12", "close": 303.6304, "volume": 1101.0}, {"date": "2025-05-13", "close": 310.121, "volume": 605.0}, {"date": "2025-05-14", "close": 245.3245, "volume": 3331.0}, {"date": "2025-05-15", "close": 260.5061, "volume": 2485.0}, {"date": "2025-05-16", "close": 271.9472, "volume": 1408.0}, {"date": "2025-05-19", "close": 297.0297, "volume": 996.0}, {"date": "2025-05-20", "close": 316.9417, "volume": 1397.0}, {"date": "2025-05-21", "close": 305.9406, "volume": 803.0}, {"date": "2025-05-22", "close": 290.209, "volume": 780.0}, {"date": "2025-05-23", "close": 302.5303, "volume": 582.0}, {"date": "2025-05-27", "close": 298.3498, "volume": 407.0}, {"date": "2025-05-28", "close": 308.1408, "volume": 1642.0}, {"date": "2025-05-29", "close": 366.3366, "volume": 8034.0}, {"date": "2025-05-30", "close": 367.2167, "volume": 3731.0}, {"date": "2025-06-02", "close": 350.9351, "volume": 785.0}, {"date": "2025-06-03", "close": 315.2915, "volume": 1233.0}, {"date": "2025-06-04", "close": 306.4906, "volume": 904.0}, {"date": "2025-06-05", "close": 300.11, "volume": 668.0}, {"date": "2025-06-06", "close": 316.3916, "volume": 721.0}, {"date": "2025-06-09", "close": 339.934, "volume": 1052.0}, {"date": "2025-06-10", "close": 351.4851, "volume": 1231.0}, {"date": "2025-06-11", "close": 338.6139, "volume": 801.0}, {"date": "2025-06-12", "close": 344.4444, "volume": 636.0}, {"date": "2025-06-13", "close": 321.1221, "volume": 689.0}, {"date": "2025-06-16", "close": 338.6139, "volume": 334.0}, {"date": "2025-06-17", "close": 330.033, "volume": 682.0}, {"date": "2025-06-18", "close": 332.2332, "volume": 424.0}, {"date": "2025-06-20", "close": 290.319, "volume": 1599.0}, {"date": "2025-06-23", "close": 251.9252, "volume": 38418.0}, {"date": "2025-06-24", "close": 275.0275, "volume": 5034.0}, {"date": "2025-06-25", "close": 248.7349, "volume": 2596.0}, {"date": "2025-06-26", "close": 257.4257, "volume": 1868.0}, {"date": "2025-06-27", "close": 245.3245, "volume": 1491.0}, {"date": "2025-06-30", "close": 250.7151, "volume": 1289.0}, {"date": "2025-07-01", "close": 293.7294, "volume": 2190.0}, {"date": "2025-07-02", "close": 297.0297, "volume": 1056.0}, {"date": "2025-07-03", "close": 286.3586, "volume": 505.0}, {"date": "2025-07-07", "close": 282.8383, "volume": 497.0}, {"date": "2025-07-08", "close": 294.8295, "volume": 1752.0}, {"date": "2025-07-09", "close": 311.4411, "volume": 821.0}, {"date": "2025-07-10", "close": 320.022, "volume": 656.0}, {"date": "2025-07-11", "close": 304.6205, "volume": 506.0}, {"date": "2025-07-14", "close": 330.033, "volume": 1706.0}, {"date": "2025-07-15", "close": 326.2926, "volume": 561.0}, {"date": "2025-07-16", "close": 322.1122, "volume": 702.0}, {"date": "2025-07-17", "close": 311.8812, "volume": 918.0}, {"date": "2025-07-18", "close": 304.6205, "volume": 768.0}, {"date": "2025-07-21", "close": 286.1386, "volume": 1387.0}, {"date": "2025-07-22", "close": 293.7294, "volume": 502.0}, {"date": "2025-07-23", "close": 282.5083, "volume": 914.0}, {"date": "2025-07-24", "close": 314.0814, "volume": 2327.0}, {"date": "2025-07-25", "close": 299.67, "volume": 631.0}, {"date": "2025-07-28", "close": 288.6689, "volume": 520.0}, {"date": "2025-07-29", "close": 277.5578, "volume": 1007.0}, {"date": "2025-07-30", "close": 258.1958, "volume": 1224.0}, {"date": "2025-07-31", "close": 254.1254, "volume": 743.0}, {"date": "2025-08-01", "close": 254.1254, "volume": 1071.0}, {"date": "2025-08-04", "close": 269.527, "volume": 546.0}, {"date": "2025-08-05", "close": 272.8273, "volume": 1045.0}, {"date": "2025-08-06", "close": 242.0242, "volume": 1789.0}, {"date": "2025-08-07", "close": 243.5644, "volume": 499.0}, {"date": "2025-08-08", "close": 235.2035, "volume": 739.0}, {"date": "2025-08-11", "close": 233.9934, "volume": 569.0}, {"date": "2025-08-12", "close": 257.9758, "volume": 1686.0}, {"date": "2025-08-13", "close": 247.7448, "volume": 373.0}, {"date": "2025-08-14", "close": 237.6238, "volume": 1217.0}, {"date": "2025-08-15", "close": 233.4433, "volume": 988.0}, {"date": "2025-08-18", "close": 210.011, "volume": 6021.0}, {"date": "2025-08-19", "close": 187.1287, "volume": 4430.0}, {"date": "2025-08-20", "close": 179.2079, "volume": 2529.0}, {"date": "2025-08-21", "close": 158.1958, "volume": 2904.0}, {"date": "2025-08-22", "close": 185.1485, "volume": 88665.0}, {"date": "2025-08-25", "close": 181.5182, "volume": 6709.0}, {"date": "2025-08-26", "close": 186.4686, "volume": 3013.0}, {"date": "2025-08-27", "close": 189.989, "volume": 3273.0}, {"date": "2025-08-28", "close": 192.1892, "volume": 3635.0}, {"date": "2025-08-29", "close": 180.418, "volume": 2492.0}, {"date": "2025-09-02", "close": 174.0374, "volume": 1613.0}, {"date": "2025-09-03", "close": 180.5281, "volume": 1823.0}, {"date": "2025-09-04", "close": 171.2871, "volume": 1993.0}, {"date": "2025-09-05", "close": 252.4752, "volume": 117542.0}, {"date": "2025-09-08", "close": 226.2926, "volume": 157622.0}, {"date": "2025-09-09", "close": 229.813, "volume": 9243.0}, {"date": "2025-09-10", "close": 275.1375, "volume": 11375.0}, {"date": "2025-09-11", "close": 284.3784, "volume": 4794.0}, {"date": "2025-09-12", "close": 320.9021, "volume": 11345.0}, {"date": "2025-09-15", "close": 302.6403, "volume": 2648.0}, {"date": "2025-09-16", "close": 299.0099, "volume": 1765.0}, {"date": "2025-09-17", "close": 256.2156, "volume": 3437.0}, {"date": "2025-09-18", "close": 268.9769, "volume": 2321.0}, {"date": "2025-09-19", "close": 255.8856, "volume": 2292.0}, {"date": "2025-09-22", "close": 253.0253, "volume": 2111.0}, {"date": "2025-09-23", "close": 242.2442, "volume": 1542.0}, {"date": "2025-09-24", "close": 227.9428, "volume": 2666.0}, {"date": "2025-09-25", "close": 203.7954, "volume": 3473.0}, {"date": "2025-09-26", "close": 196.6997, "volume": 2967.0}, {"date": "2025-09-29", "close": 184.0484, "volume": 4838.0}, {"date": "2025-09-30", "close": 186.3586, "volume": 3349.0}, {"date": "2025-10-01", "close": 194.7195, "volume": 1626.0}, {"date": "2025-10-02", "close": 220.022, "volume": 3308.0}, {"date": "2025-10-03", "close": 211.1111, "volume": 4615.0}, {"date": "2025-10-06", "close": 224.7525, "volume": 1558.0}, {"date": "2025-10-07", "close": 222.5523, "volume": 4819.0}, {"date": "2025-10-08", "close": 268.7569, "volume": 4925.0}, {"date": "2025-10-09", "close": 254.4554, "volume": 4797.0}, {"date": "2025-10-10", "close": 225.6876, "volume": 2790.0}, {"date": "2025-10-13", "close": 213.4213, "volume": 2798.0}, {"date": "2025-10-14", "close": 277.7778, "volume": 46184.0}, {"date": "2025-10-15", "close": 924.0924, "volume": 846224.0}, {"date": "2025-10-16", "close": 523.1023, "volume": 51458.0}, {"date": "2025-10-17", "close": 399.2299, "volume": 46978.0}, {"date": "2025-10-20", "close": 308.0308, "volume": 9090.0}, {"date": "2025-10-21", "close": 253.0253, "volume": 11781.0}, {"date": "2025-10-22", "close": 241.1441, "volume": 14443.0}, {"date": "2025-10-23", "close": 201.5402, "volume": 256231.0}, {"date": "2025-10-24", "close": 211.4411, "volume": 20580.0}, {"date": "2025-10-27", "close": 192.5193, "volume": 10106.0}, {"date": "2025-10-28", "close": 153.7954, "volume": 204632.0}, {"date": "2025-10-29", "close": 146.0946, "volume": 15590.0}, {"date": "2025-10-30", "close": 137.9538, "volume": 8680.0}, {"date": "2025-10-31", "close": 126.9527, "volume": 9810.0}, {"date": "2025-11-03", "close": 116.6117, "volume": 8754.0}, {"date": "2025-11-04", "close": 103.4103, "volume": 8847.0}, {"date": "2025-11-05", "close": 128.7129, "volume": 22591.0}, {"date": "2025-11-06", "close": 103.1903, "volume": 18921.0}, {"date": "2025-11-07", "close": 92.6293, "volume": 10480.0}, {"date": "2025-11-10", "close": 88.0088, "volume": 11059.0}, {"date": "2025-11-11", "close": 89.1089, "volume": 9389.0}, {"date": "2025-11-12", "close": 101.2101, "volume": 35031.0}, {"date": "2025-11-13", "close": 91.0891, "volume": 13149.0}, {"date": "2025-11-14", "close": 97.4697, "volume": 9432.0}, {"date": "2025-11-17", "close": 88.8889, "volume": 9813.0}, {"date": "2025-11-18", "close": 81.1881, "volume": 45936.0}, {"date": "2025-11-19", "close": 73.4873, "volume": 13357.0}, {"date": "2025-11-20", "close": 69.527, "volume": 6911.0}, {"date": "2025-11-21", "close": 66.0066, "volume": 8208.0}, {"date": "2025-11-24", "close": 61.6062, "volume": 7714.0}, {"date": "2025-11-25", "close": 64.9065, "volume": 5759.0}, {"date": "2025-11-26", "close": 63.8064, "volume": 8736.0}, {"date": "2025-11-28", "close": 65.1265, "volume": 3396.0}, {"date": "2025-12-01", "close": 62.7063, "volume": 3710.0}, {"date": "2025-12-02", "close": 60.286, "volume": 5434.0}, {"date": "2025-12-03", "close": 62.2662, "volume": 28137.0}, {"date": "2025-12-04", "close": 73.7074, "volume": 84649.0}, {"date": "2025-12-05", "close": 73.9274, "volume": 13671.0}, {"date": "2025-12-08", "close": 74.5875, "volume": 10026.0}, {"date": "2025-12-09", "close": 71.2871, "volume": 8038.0}, {"date": "2025-12-10", "close": 73.2673, "volume": 4983.0}, {"date": "2025-12-11", "close": 71.2871, "volume": 4736.0}, {"date": "2025-12-12", "close": 62.4862, "volume": 18452.0}, {"date": "2025-12-15", "close": 56.7657, "volume": 5458.0}, {"date": "2025-12-16", "close": 53.4653, "volume": 11397.0}, {"date": "2025-12-17", "close": 51.0451, "volume": 3801.0}, {"date": "2025-12-18", "close": 47.7448, "volume": 5304.0}, {"date": "2025-12-19", "close": 46.8647, "volume": 9059.0}, {"date": "2025-12-22", "close": 44.2244, "volume": 8209.0}, {"date": "2025-12-23", "close": 41.5842, "volume": 9297.0}, {"date": "2025-12-24", "close": 40.9241, "volume": 6766.0}, {"date": "2025-12-26", "close": 39.3839, "volume": 5463.0}, {"date": "2025-12-29", "close": 38.7239, "volume": 14767.0}, {"date": "2025-12-30", "close": 38.7239, "volume": 12815.0}, {"date": "2025-12-31", "close": 38.5039, "volume": 8502.0}, {"date": "2026-01-02", "close": 39.3839, "volume": 9305.0}, {"date": "2026-01-05", "close": 39.604, "volume": 8970.0}, {"date": "2026-01-06", "close": 41.5842, "volume": 83984.0}, {"date": "2026-01-07", "close": 41.5842, "volume": 47416.0}, {"date": "2026-01-08", "close": 44.0044, "volume": 23285.0}, {"date": "2026-01-09", "close": 48.4048, "volume": 151132.0}, {"date": "2026-01-12", "close": 57.2057, "volume": 167119.0}, {"date": "2026-01-13", "close": 52.8053, "volume": 45253.0}, {"date": "2026-01-14", "close": 63.1463, "volume": 128423.0}, {"date": "2026-01-15", "close": 72.6073, "volume": 138914.0}, {"date": "2026-01-16", "close": 66.0066, "volume": 78590.0}, {"date": "2026-01-20", "close": 62.0462, "volume": 35333.0}, {"date": "2026-01-21", "close": 62.2662, "volume": 34675.0}, {"date": "2026-01-22", "close": 64.4664, "volume": 24077.0}, {"date": "2026-01-23", "close": 62.4862, "volume": 19710.0}, {"date": "2026-01-26", "close": 53.4653, "volume": 33154.0}, {"date": "2026-01-27", "close": 51.9252, "volume": 15371.0}, {"date": "2026-01-28", "close": 48.8449, "volume": 19827.0}, {"date": "2026-01-29", "close": 54.1254, "volume": 316219.0}, {"date": "2026-01-30", "close": 58.5259, "volume": 89453.0}, {"date": "2026-02-02", "close": 54.7855, "volume": 34108.0}, {"date": "2026-02-03", "close": 52.8053, "volume": 32585.0}, {"date": "2026-02-04", "close": 48.6249, "volume": 13244.0}, {"date": "2026-02-05", "close": 43.1243, "volume": 20665.0}, {"date": "2026-02-06", "close": 48.4048, "volume": 12866.0}, {"date": "2026-02-09", "close": 48.4048, "volume": 9865.0}, {"date": "2026-02-10", "close": 47.5248, "volume": 11484.0}, {"date": "2026-02-11", "close": 48.4048, "volume": 7051.0}, {"date": "2026-02-12", "close": 44.8845, "volume": 13060.0}, {"date": "2026-02-13", "close": 44.4444, "volume": 4553.0}, {"date": "2026-02-17", "close": 39.604, "volume": 12962.0}, {"date": "2026-02-18", "close": 40.9241, "volume": 6412.0}, {"date": "2026-02-19", "close": 40.9241, "volume": 6838.0}, {"date": "2026-02-20", "close": 39.1639, "volume": 10164.0}, {"date": "2026-02-23", "close": 49.945, "volume": 433636.0}, {"date": "2026-02-24", "close": 48.8449, "volume": 293302.0}, {"date": "2026-02-25", "close": 44.2244, "volume": 69220.0}, {"date": "2026-02-26", "close": 46.8647, "volume": 28478.0}, {"date": "2026-02-27", "close": 44.0044, "volume": 20793.0}, {"date": "2026-03-02", "close": 43.7844, "volume": 16727.0}, {"date": "2026-03-03", "close": 44.0044, "volume": 29087.0}, {"date": "2026-03-04", "close": 45.5446, "volume": 20509.0}, {"date": "2026-03-05", "close": 44.0044, "volume": 11286.0}, {"date": "2026-03-06", "close": 42.9043, "volume": 14379.0}, {"date": "2026-03-09", "close": 43.5644, "volume": 21322.0}, {"date": "2026-03-10", "close": 44.0044, "volume": 21678.0}, {"date": "2026-03-11", "close": 44.0044, "volume": 9105.0}, {"date": "2026-03-12", "close": 43.1243, "volume": 13215.0}, {"date": "2026-03-13", "close": 44.2244, "volume": 31020.0}, {"date": "2026-03-16", "close": 45.5446, "volume": 23350.0}, {"date": "2026-03-17", "close": 44.4444, "volume": 11425.0}, {"date": "2026-03-18", "close": 44.2244, "volume": 35610.0}, {"date": "2026-03-19", "close": 42.2442, "volume": 13484.0}, {"date": "2026-03-20", "close": 41.3641, "volume": 11490.0}, {"date": "2026-03-23", "close": 42.0242, "volume": 9712.0}, {"date": "2026-03-24", "close": 41.5842, "volume": 8043.0}, {"date": "2026-03-25", "close": 42.6843, "volume": 9107.0}, {"date": "2026-03-26", "close": 41.3641, "volume": 5698.0}, {"date": "2026-03-27", "close": 40.044, "volume": 8438.0}, {"date": "2026-03-30", "close": 38.9439, "volume": 12699.0}, {"date": "2026-03-31", "close": 39.824, "volume": 6913.0}, {"date": "2026-04-01", "close": 34.7635, "volume": 27974.0}, {"date": "2026-04-02", "close": 33.8834, "volume": 18079.0}, {"date": "2026-04-06", "close": 31.9032, "volume": 20280.0}, {"date": "2026-04-07", "close": 30.143, "volume": 14493.0}, {"date": "2026-04-08", "close": 28.8229, "volume": 29273.0}, {"date": "2026-04-09", "close": 28.6029, "volume": 16310.0}, {"date": "2026-04-10", "close": 25.3025, "volume": 27972.0}, {"date": "2026-04-13", "close": 26.6227, "volume": 23263.0}, {"date": "2026-04-14", "close": 26.6227, "volume": 11549.0}, {"date": "2026-04-15", "close": 28.1628, "volume": 15754.0}, {"date": "2026-04-16", "close": 28.6029, "volume": 21076.0}, {"date": "2026-04-17", "close": 28.6029, "volume": 19124.0}, {"date": "2026-04-20", "close": 25.4125, "volume": 46239.0}, {"date": "2026-04-21", "close": 23.9824, "volume": 617271.0}, {"date": "2026-04-22", "close": 22.4422, "volume": 77630.0}, {"date": "2026-04-23", "close": 22.4422, "volume": 34159.0}, {"date": "2026-04-24", "close": 22.4422, "volume": 30111.0}, {"date": "2026-04-27", "close": 20.462, "volume": 33311.0}, {"date": "2026-04-28", "close": 20.3542, "volume": 36478.0}, {"date": "2026-04-29", "close": 19.1419, "volume": 18414.0}, {"date": "2026-04-30", "close": 21.4521, "volume": 66963.0}, {"date": "2026-05-01", "close": 20.198, "volume": 18003.0}, {"date": "2026-05-04", "close": 20.6601, "volume": 39797.0}, {"date": "2026-05-05", "close": 19.4763, "volume": 18761.0}, {"date": "2026-05-06", "close": 19.5886, "volume": 17564.0}, {"date": "2026-05-07", "close": 19.0319, "volume": 16396.0}, {"date": "2026-05-08", "close": 19.1419, "volume": 10220.0}, {"date": "2026-05-11", "close": 18.5985, "volume": 17702.0}, {"date": "2026-05-12", "close": 18.2618, "volume": 8956.0}, {"date": "2026-05-13", "close": 18.7261, "volume": 8984.0}, {"date": "2026-05-14", "close": 18.9505, "volume": 13322.0}, {"date": "2026-05-15", "close": 18.2684, "volume": 8878.0}, {"date": "2026-05-18", "close": 17.7118, "volume": 13287.0}, {"date": "2026-05-19", "close": 17.3377, "volume": 8557.0}, {"date": "2026-05-20", "close": 17.3795, "volume": 9760.0}, {"date": "2026-05-21", "close": 17.9318, "volume": 5655.0}, {"date": "2026-05-22", "close": 18.066, "volume": 10848.0}, {"date": "2026-05-26", "close": 16.9857, "volume": 18936.0}, {"date": "2026-05-27", "close": 17.0803, "volume": 9305.0}, {"date": "2026-05-28", "close": 17.4851, "volume": 15552.0}, {"date": "2026-05-29", "close": 17.1507, "volume": 12302.0}, {"date": "2026-06-01", "close": 16.5039, "volume": 18397.0}, {"date": "2026-06-02", "close": 16.176, "volume": 9193.0}, {"date": "2026-06-03", "close": 15.8394, "volume": 8440.0}, {"date": "2026-06-04", "close": 15.2915, "volume": 8474.0}, {"date": "2026-06-05", "close": 14.2288, "volume": 20153.0}, {"date": "2026-06-08", "close": 14.7635, "volume": 8898.0}, {"date": "2026-06-09", "close": 14.6359, "volume": 8019.0}, {"date": "2026-06-10", "close": 13.9956, "volume": 4960.0}, {"date": "2026-06-11", "close": 14.3806, "volume": 5812.0}, {"date": "2026-06-12", "close": 14.0858, "volume": 9086.0}, {"date": "2026-06-15", "close": 10.7063, "volume": 73627.0}, {"date": "2026-06-16", "close": 9.5864, "volume": 19630.0}, {"date": "2026-06-17", "close": 10.6359, "volume": 32177.0}, {"date": "2026-06-18", "close": 13.0253, "volume": 73136.0}, {"date": "2026-06-22", "close": 12.1034, "volume": 15967.0}, {"date": "2026-06-23", "close": 11.4631, "volume": 7104.0}, {"date": "2026-06-24", "close": 10.6271, "volume": 8873.0}, {"date": "2026-06-25", "close": 10.3652, "volume": 5370.0}, {"date": "2026-06-26", "close": 10.8867, "volume": 9296.0}, {"date": "2026-06-29", "close": 11.1111, "volume": 12312.0}, {"date": "2026-06-30", "close": 11.4191, "volume": 7701.0}, {"date": "2026-07-01", "close": 11.7558, "volume": 5197.0}, {"date": "2026-07-02", "close": 12.6733, "volume": 11215.0}, {"date": "2026-07-06", "close": 13.6634, "volume": 35190.0}, {"date": "2026-07-07", "close": 13.0033, "volume": 7067.0}, {"date": "2026-07-08", "close": 12.407, "volume": 9611.0}, {"date": "2026-07-09", "close": 12.2222, "volume": 2893.0}, {"date": "2026-07-10", "close": 12.319, "volume": 2248.0}, {"date": "2026-07-13", "close": 11.7756, "volume": 4399.0}, {"date": "2026-07-14", "close": 10.1914, "volume": 17271.0}, {"date": "2026-07-15", "close": 10.8009, "volume": 18674.0}, {"date": "2026-07-16", "close": 8.0, "volume": 54939.0}, {"date": "2026-07-17", "close": 7.67, "volume": 376681.0}, {"date": "2026-07-20", "close": 7.21, "volume": 27489.0}, {"date": "2026-07-21", "close": 8.005, "volume": 15488.0}, {"date": "2026-07-22", "close": 8.41, "volume": 24044.0}, {"date": "2026-07-23", "close": 7.49, "volume": 19594.0}, {"date": "2026-07-24", "close": 7.81, "volume": 12920.0}, {"date": "2026-07-27", "close": 7.735, "volume": 11889.0}, {"date": "2026-07-28", "close": 8.03, "volume": 11839.0}, {"date": "2026-07-29", "close": 7.12, "volume": 21855.0}, {"date": "2026-07-30", "close": 6.06, "volume": 40426.0}, {"date": "2026-07-31", "close": 5.99, "volume": 29018.0}, {"date": "2026-08-03", "close": 4.75, "volume": 2817850.0}, {"date": "2026-08-04", "close": 4.42, "volume": 409080.0}, {"date": "2026-08-05", "close": 4.44, "volume": 106170.0}, {"date": "2026-08-06", "close": 4.44, "volume": 148144.0}, {"date": "2026-08-07", "close": 4.27, "volume": 77631.0}, {"date": "2026-08-10", "close": 4.19, "volume": 119167.0}, {"date": "2026-08-11", "close": 4.47, "volume": 158245.0}, {"date": "2026-08-12", "close": 4.73, "volume": 73829.0}, {"date": "2026-08-13", "close": 4.87, "volume": 103583.0}, {"date": "2026-08-14", "close": 4.32, "volume": 90924.0}, {"date": "2026-08-17", "close": 4.475, "volume": 446669.0}, {"date": "2026-08-18", "close": 3.95, "volume": 4292444.0}, {"date": "2026-08-19", "close": 3.99, "volume": 212240.0}, {"date": "2026-08-20", "close": 3.95, "volume": 71567.0}, {"date": "2026-08-21", "close": 3.95, "volume": 96475.0}, {"date": "2026-08-24", "close": 4.02, "volume": 54102.0}, {"date": "2026-08-25", "close": 4.0, "volume": 72204.0}, {"date": "2026-08-26", "close": 3.97, "volume": 28355.0}, {"date": "2026-08-27", "close": 3.61, "volume": 197359.0}, {"date": "2026-08-28", "close": 3.67, "volume": 55896.0}, {"date": "2026-08-31", "close": 3.71, "volume": 40740.0}, {"date": "2026-09-01", "close": 3.55, "volume": 41393.0}, {"date": "2026-09-02", "close": 3.51, "volume": 39969.0}, {"date": "2026-09-03", "close": 3.425, "volume": 48623.0}, {"date": "2026-09-04", "close": 3.5, "volume": 37631.0}, {"date": "2026-09-08", "close": 3.54, "volume": 29093.0}, {"date": "2026-09-09", "close": 3.43, "volume": 25902.0}, {"date": "2026-09-10", "close": 3.35, "volume": 30351.0}, {"date": "2026-09-11", "close": 3.35, "volume": 28159.0}, {"date": "2026-09-14", "close": 3.45, "volume": 43168.0}, {"date": "2026-09-15", "close": 3.31, "volume": 25778.0}, {"date": "2026-09-16", "close": 3.41, "volume": 27402.0}, {"date": "2026-09-17", "close": 3.46, "volume": 74367.0}, {"date": "2026-09-18", "close": 3.45, "volume": 57571.0}], "refreshing": true}