{"ticker": "GRDX", "overview": {"cik": "1604191", "ticker": "GRDX", "name": "GridAI Technologies Corp.", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119672", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119636", "price_sensitive": true}, {"form": "POS AM", "date": "2026-10-28", "title": "Form POS AM", "accession": "0001104659-26-119304", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-27", "title": "FORM S-8", "accession": "0001104659-26-118913", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118506", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-19", "title": "Form EFFECT", "accession": "9999999995-26-003286", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001104659-26-116955", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115126", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114342", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-10-06", "title": "Form S-1/A", "accession": "0001104659-26-114071", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-09-18", "title": "Form 10-Q/A", "accession": "0001104659-26-108635", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107100", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-24", "title": "Form S-1/A", "accession": "0001104659-26-100274", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-21", "title": "Quarterly report", "accession": "0001104659-26-099751", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001104659-26-097109", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-31", "title": "Form S-1/A", "accession": "0001104659-26-089198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086250", "price_sensitive": true}, {"form": "D", "date": "2026-07-15", "title": "Form D", "accession": "0001104659-26-083867", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-09", "title": "Form S-1/A", "accession": "0001104659-26-082306", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-081782", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-07", "title": "FORM 8-K/A", "accession": "0001104659-26-081319", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080831", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079995", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-04", "title": "Form POS AM", "accession": "0001104659-26-070482", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070252", "price_sensitive": false}]}, "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": "GRDX", "has_prices": true, "as_of": "2026-10-30", "last": 4.96, "prev_close": 5.45, "change": -0.4900000000000002, "change_pct": -0.08990825688073398, "session_volume": 147060.0, "vwap_5": 5.428446839106126, "vwap_20": 4.839182307553282, "vwap_60": 3.993839716046919, "vwap_250": 3.6007233507111414, "high_52w": 6.8, "low_52w": 2.005, "avg_volume_20": 116745.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-119784", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Jack Syage", "who_key": "Syage Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014106/000110465926119784/0001104659-26-119784-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001104659-26-119783", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Anna Skowron", "who_key": "Skowron Anna", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066250/000110465926119783/0001104659-26-119783-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001104659-26-119782", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Jason David Sawyer", "who_key": "Sawyer Jason David", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076325/000110465926119782/0001104659-26-119782-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001104659-26-119781", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Geordan Garrett Pursglove", "who_key": "Pursglove Geordan Garrett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073519/000110465926119781/0001104659-26-119781-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001104659-26-119780", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Edward Borkowski", "who_key": "BORKOWSKI EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 94788.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604191/000110465926119780/0001104659-26-119780-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001104659-26-119785", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Manpreet Uppal", "who_key": "Uppal Manpreet", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056422/000110465926119785/0001104659-26-119785-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001104659-26-115126", "src": "INSIDERS", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "Jason David Sawyer", "who_key": "Sawyer Jason David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on GRDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076325/000110465926115126/0001104659-26-115126-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "13DG-0001104659-26-081782", "src": "13DG", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "GridAI Technologies Corp.", "who_key": "GridAI Technologies Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "GridAI Technologies Corp. takes a 7.1% activist stake in GRDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1604191/0001104659-26-081782-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-081782", "src": "13DG", "ticker": "GRDX", "cik": "1604191", "company": "GridAI Technologies Corp.", "company_raw": "GridAI Technologies Corp.", "who": "GridAI Technologies Corp.", "who_key": "GridAI Technologies Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "GridAI Technologies Corp. takes a 7.1% activist stake in GRDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1604191/0001104659-26-081782-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}], "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": "GridAI Technologies Corp.  - Common Stock", "new_value": "GridAI Technologies Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604191", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604191", "applied": 1, "detected_at": "2026-10-24T19:05:50.849168"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119672", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119636", "price_sensitive": true}, {"form": "POS AM", "date": "2026-10-28", "title": "Form POS AM", "accession": "0001104659-26-119304", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-27", "title": "FORM S-8", "accession": "0001104659-26-118913", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118506", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-19", "title": "Form EFFECT", "accession": "9999999995-26-003286", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001104659-26-116955", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115126", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114342", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-10-06", "title": "Form S-1/A", "accession": "0001104659-26-114071", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-09-18", "title": "Form 10-Q/A", "accession": "0001104659-26-108635", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107100", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-08-24", "title": "Form S-1/A", "accession": "0001104659-26-100274", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-21", "title": "Quarterly report", "accession": "0001104659-26-099751", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001104659-26-097109", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-31", "title": "Form S-1/A", "accession": "0001104659-26-089198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086250", "price_sensitive": true}, {"form": "D", "date": "2026-07-15", "title": "Form D", "accession": "0001104659-26-083867", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-09", "title": "Form S-1/A", "accession": "0001104659-26-082306", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-081782", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-07", "title": "FORM 8-K/A", "accession": "0001104659-26-081319", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080831", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079995", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-04", "title": "Form POS AM", "accession": "0001104659-26-070482", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070252", "price_sensitive": false}], "performance": {"ticker": "GRDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 638877.4994, "volume": null}, {"date": "2016-11-01", "close": 634756.9286, "volume": null}, {"date": "2016-11-02", "close": 630044.1044, "volume": null}, {"date": "2016-11-03", "close": 630044.1044, "volume": null}, {"date": "2016-11-04", "close": 598553.8703, "volume": null}, {"date": "2016-11-07", "close": 615212.5696, "volume": null}, {"date": "2016-11-08", "close": 626276.3653, "volume": null}, {"date": "2016-11-09", "close": 598553.8703, "volume": null}, {"date": "2016-11-10", "close": 597293.7569, "volume": null}, {"date": "2016-11-11", "close": 572343.5113, "volume": null}, {"date": "2016-11-14", "close": 583432.5093, "volume": null}, {"date": "2016-11-15", "close": 583432.5093, "volume": null}, {"date": "2016-11-16", "close": 582802.4526, "volume": null}, {"date": "2016-11-17", "close": 585952.7362, "volume": null}, {"date": "2016-11-18", "close": 589733.0764, "volume": null}, {"date": "2016-11-21", "close": 541848.7668, "volume": null}, {"date": "2016-11-22", "close": 540588.6534, "volume": null}, {"date": "2016-11-23", "close": 522947.0656, "volume": null}, {"date": "2016-11-25", "close": 562010.5813, "volume": null}, {"date": "2016-11-28", "close": 516646.4985, "volume": null}, {"date": "2016-11-29", "close": 505305.4778, "volume": null}, {"date": "2016-11-30", "close": 529247.6327, "volume": null}, {"date": "2016-12-01", "close": 516016.4418, "volume": null}, {"date": "2016-12-02", "close": 517906.612, "volume": null}, {"date": "2016-12-05", "close": 535548.1997, "volume": null}, {"date": "2016-12-06", "close": 548779.3905, "volume": null}, {"date": "2016-12-07", "close": 558104.2298, "volume": null}, {"date": "2016-12-08", "close": 578392.0557, "volume": null}, {"date": "2016-12-09", "close": 573351.602, "volume": null}, {"date": "2016-12-12", "close": 567051.035, "volume": null}, {"date": "2016-12-13", "close": 569571.2618, "volume": null}, {"date": "2016-12-14", "close": 568311.1484, "volume": null}, {"date": "2016-12-15", "close": 554449.9009, "volume": null}, {"date": "2016-12-16", "close": 499004.9108, "volume": null}, {"date": "2016-12-19", "close": 507825.7047, "volume": null}, {"date": "2016-12-20", "close": 504045.3644, "volume": null}, {"date": "2016-12-21", "close": 528277.3453, "volume": null}, {"date": "2016-12-22", "close": 535548.1997, "volume": null}, {"date": "2016-12-23", "close": 515386.3851, "volume": null}, {"date": "2016-12-27", "close": 510345.9315, "volume": null}, {"date": "2016-12-28", "close": 509085.8181, "volume": null}, {"date": "2016-12-29", "close": 548149.3338, "volume": null}, {"date": "2016-12-30", "close": 597293.7569, "volume": null}, {"date": "2017-01-03", "close": 535548.1997, "volume": null}, {"date": "2017-01-04", "close": 535548.1997, "volume": null}, {"date": "2017-01-05", "close": 585952.7362, "volume": null}, {"date": "2017-01-06", "close": 592253.3032, "volume": null}, {"date": "2017-01-09", "close": 625394.2859, "volume": null}, {"date": "2017-01-10", "close": 628796.5921, "volume": null}, {"date": "2017-01-11", "close": 593513.4166, "volume": null}, {"date": "2017-01-12", "close": 554449.9009, "volume": null}, {"date": "2017-01-13", "close": 583432.5093, "volume": null}, {"date": "2017-01-17", "close": 548149.3338, "volume": null}, {"date": "2017-01-18", "close": 544368.9936, "volume": null}, {"date": "2017-01-19", "close": 544368.9936, "volume": null}, {"date": "2017-01-20", "close": 574611.7155, "volume": null}, {"date": "2017-01-23", "close": 548149.3338, "volume": null}, {"date": "2017-01-24", "close": 548539.969, "volume": null}, {"date": "2017-01-25", "close": 560750.4679, "volume": null}, {"date": "2017-01-26", "close": 585952.7362, "volume": null}, {"date": "2017-01-27", "close": 598553.8703, "volume": null}, {"date": "2017-01-30", "close": 567051.035, "volume": null}, {"date": "2017-01-31", "close": 551929.6741, "volume": null}, {"date": "2017-02-01", "close": 564845.8365, "volume": null}, {"date": "2017-02-02", "close": 559477.7534, "volume": null}, {"date": "2017-02-03", "close": 564530.8082, "volume": null}, {"date": "2017-02-06", "close": 535548.1997, "volume": null}, {"date": "2017-02-07", "close": 504045.3644, "volume": null}, {"date": "2017-02-08", "close": 504045.3644, "volume": null}, {"date": "2017-02-09", "close": 510043.5043, "volume": null}, {"date": "2017-02-10", "close": 510345.9315, "volume": null}, {"date": "2017-02-13", "close": 510345.9315, "volume": null}, {"date": "2017-02-14", "close": 533771.4398, "volume": null}, {"date": "2017-02-15", "close": 515386.3851, "volume": null}, {"date": "2017-02-16", "close": 516646.4985, "volume": null}, {"date": "2017-02-17", "close": 521686.9522, "volume": null}, {"date": "2017-02-21", "close": 521686.9522, "volume": null}, {"date": "2017-02-22", "close": 505305.4778, "volume": null}, {"date": "2017-02-23", "close": 509085.8181, "volume": null}, {"date": "2017-02-24", "close": 527987.5192, "volume": 1.0}, {"date": "2017-02-27", "close": 540588.6534, "volume": 1.0}, {"date": "2017-02-28", "close": 522947.0656, "volume": null}, {"date": "2017-03-01", "close": 519166.7254, "volume": null}, {"date": "2017-03-02", "close": 514126.2717, "volume": null}, {"date": "2017-03-03", "close": 514126.2717, "volume": null}, {"date": "2017-03-06", "close": 521686.9522, "volume": null}, {"date": "2017-03-07", "close": 525467.2924, "volume": null}, {"date": "2017-03-08", "close": 519166.7254, "volume": null}, {"date": "2017-03-09", "close": 505305.4778, "volume": null}, {"date": "2017-03-10", "close": 515386.3851, "volume": null}, {"date": "2017-03-13", "close": 515008.3511, "volume": null}, {"date": "2017-03-14", "close": 468762.1889, "volume": null}, {"date": "2017-03-15", "close": 486403.7767, "volume": null}, {"date": "2017-03-16", "close": 480103.2096, "volume": null}, {"date": "2017-03-17", "close": 475995.2399, "volume": null}, {"date": "2017-03-20", "close": 477582.9828, "volume": null}, {"date": "2017-03-21", "close": 458681.2816, "volume": null}, {"date": "2017-03-22", "close": 453640.828, "volume": null}, {"date": "2017-03-23", "close": 449444.6503, "volume": null}, {"date": "2017-03-24", "close": 457421.1682, "volume": null}, {"date": "2017-03-27", "close": 478843.0962, "volume": null}, {"date": "2017-03-28", "close": 505305.4778, "volume": null}, {"date": "2017-03-29", "close": 491444.2303, "volume": null}, {"date": "2017-03-30", "close": 491444.2303, "volume": null}, {"date": "2017-03-31", "close": 486277.7653, "volume": null}, {"date": "2017-04-03", "close": 474810.7333, "volume": null}, {"date": "2017-04-04", "close": 500265.0242, "volume": null}, {"date": "2017-04-05", "close": 501525.1376, "volume": null}, {"date": "2017-04-06", "close": 497744.7974, "volume": null}, {"date": "2017-04-07", "close": 497202.9486, "volume": null}, {"date": "2017-04-10", "close": 485143.6633, "volume": null}, {"date": "2017-04-11", "close": 500655.6594, "volume": null}, {"date": "2017-04-12", "close": 506565.5913, "volume": null}, {"date": "2017-04-13", "close": 470022.3023, "volume": 1.0}, {"date": "2017-04-17", "close": 516646.4985, "volume": null}, {"date": "2017-04-18", "close": 504045.3644, "volume": null}, {"date": "2017-04-19", "close": 504045.3644, "volume": null}, {"date": "2017-04-20", "close": 500265.0242, "volume": null}, {"date": "2017-04-21", "close": 504045.3644, "volume": null}, {"date": "2017-04-24", "close": 483883.5499, "volume": null}, {"date": "2017-04-25", "close": 442299.8073, "volume": 1.0}, {"date": "2017-04-26", "close": 447340.2609, "volume": null}, {"date": "2017-04-27", "close": 442299.8073, "volume": null}, {"date": "2017-04-28", "close": 491444.2303, "volume": null}, {"date": "2017-05-01", "close": 453640.828, "volume": null}, {"date": "2017-05-02", "close": 491444.2303, "volume": 1.0}, {"date": "2017-05-03", "close": 472542.5292, "volume": null}, {"date": "2017-05-04", "close": 451120.6012, "volume": null}, {"date": "2017-05-05", "close": 444820.0341, "volume": null}, {"date": "2017-05-08", "close": 464981.8487, "volume": null}, {"date": "2017-05-09", "close": 464981.8487, "volume": null}, {"date": "2017-05-10", "close": 430958.7866, "volume": null}, {"date": "2017-05-11", "close": 430958.7866, "volume": null}, {"date": "2017-05-12", "close": 444820.0341, "volume": null}, {"date": "2017-05-15", "close": 457421.1682, "volume": null}, {"date": "2017-05-16", "close": 459941.395, "volume": null}, {"date": "2017-05-17", "close": 436629.2969, "volume": null}, {"date": "2017-05-18", "close": 438519.4671, "volume": null}, {"date": "2017-05-19", "close": 453640.828, "volume": null}, {"date": "2017-05-22", "close": 457421.1682, "volume": null}, {"date": "2017-05-23", "close": 452380.7146, "volume": null}, {"date": "2017-05-24", "close": 462461.6219, "volume": null}, {"date": "2017-05-25", "close": 472542.5292, "volume": null}, {"date": "2017-05-26", "close": 471282.4157, "volume": null}, {"date": "2017-05-30", "close": 466241.9621, "volume": null}, {"date": "2017-05-31", "close": 442299.8073, "volume": null}, {"date": "2017-06-01", "close": 451120.6012, "volume": null}, {"date": "2017-06-02", "close": 475062.756, "volume": null}, {"date": "2017-06-05", "close": 468762.1889, "volume": null}, {"date": "2017-06-06", "close": 461201.5085, "volume": null}, {"date": "2017-06-07", "close": 456161.0548, "volume": null}, {"date": "2017-06-08", "close": 509085.8181, "volume": null}, {"date": "2017-06-09", "close": 502785.251, "volume": null}, {"date": "2017-06-12", "close": 475062.756, "volume": null}, {"date": "2017-06-13", "close": 477582.9828, "volume": null}, {"date": "2017-06-14", "close": 456161.0548, "volume": null}, {"date": "2017-06-15", "close": 456161.0548, "volume": null}, {"date": "2017-06-16", "close": 435999.2402, "volume": null}, {"date": "2017-06-19", "close": 447340.2609, "volume": null}, {"date": "2017-06-20", "close": 446080.1475, "volume": null}, {"date": "2017-06-21", "close": 454900.9414, "volume": null}, {"date": "2017-06-22", "close": 451120.6012, "volume": null}, {"date": "2017-06-23", "close": 491444.2303, "volume": null}, {"date": "2017-06-26", "close": 477582.9828, "volume": null}, {"date": "2017-06-27", "close": 504045.3644, "volume": null}, {"date": "2017-06-28", "close": 507825.7047, "volume": null}, {"date": "2017-06-29", "close": 499004.9108, "volume": null}, {"date": "2017-06-30", "close": 506565.5913, "volume": null}, {"date": "2017-07-03", "close": 493964.4571, "volume": null}, {"date": "2017-07-05", "close": 483883.5499, "volume": null}, {"date": "2017-07-06", "close": 478843.0962, "volume": 1.0}, {"date": "2017-07-07", "close": 463721.7353, "volume": null}, {"date": "2017-07-10", "close": 456161.0548, "volume": null}, {"date": "2017-07-11", "close": 437259.3536, "volume": null}, {"date": "2017-07-12", "close": 448600.3743, "volume": null}, {"date": "2017-07-13", "close": 441039.6939, "volume": null}, {"date": "2017-07-14", "close": 456161.0548, "volume": null}, {"date": "2017-07-17", "close": 446080.1475, "volume": null}, {"date": "2017-07-18", "close": 412057.0854, "volume": null}, {"date": "2017-07-19", "close": 409536.8586, "volume": null}, {"date": "2017-07-20", "close": 433479.0134, "volume": null}, {"date": "2017-07-21", "close": 478843.0962, "volume": null}, {"date": "2017-07-24", "close": 517906.612, "volume": 1.0}, {"date": "2017-07-25", "close": 579652.1691, "volume": 1.0}, {"date": "2017-07-26", "close": 612415.1178, "volume": null}, {"date": "2017-07-27", "close": 573351.602, "volume": null}, {"date": "2017-07-28", "close": 539328.5399, "volume": null}, {"date": "2017-07-31", "close": 553189.7875, "volume": null}, {"date": "2017-08-01", "close": 562010.5813, "volume": null}, {"date": "2017-08-02", "close": 559490.3545, "volume": null}, {"date": "2017-08-03", "close": 524207.179, "volume": null}, {"date": "2017-08-04", "close": 535548.1997, "volume": null}, {"date": "2017-08-07", "close": 536808.3131, "volume": null}, {"date": "2017-08-08", "close": 548149.3338, "volume": null}, {"date": "2017-08-09", "close": 527987.5192, "volume": null}, {"date": "2017-08-10", "close": 495224.5706, "volume": null}, {"date": "2017-08-11", "close": 486403.7767, "volume": null}, {"date": "2017-08-14", "close": 478843.0962, "volume": null}, {"date": "2017-08-15", "close": 478843.0962, "volume": null}, {"date": "2017-08-16", "close": 473802.6426, "volume": null}, {"date": "2017-08-17", "close": 481363.323, "volume": null}, {"date": "2017-08-18", "close": 467502.0755, "volume": 1.0}, {"date": "2017-08-21", "close": 467502.0755, "volume": null}, {"date": "2017-08-22", "close": 462461.6219, "volume": null}, {"date": "2017-08-23", "close": 453640.828, "volume": null}, {"date": "2017-08-24", "close": 487663.8901, "volume": 1.0}, {"date": "2017-08-25", "close": 448600.3743, "volume": 1.0}, {"date": "2017-08-28", "close": 422137.9927, "volume": null}, {"date": "2017-08-29", "close": 459941.395, "volume": null}, {"date": "2017-08-30", "close": 476322.8694, "volume": null}, {"date": "2017-08-31", "close": 466241.9621, "volume": null}, {"date": "2017-09-01", "close": 482623.4364, "volume": null}, {"date": "2017-09-05", "close": 510345.9315, "volume": null}, {"date": "2017-09-06", "close": 564530.8082, "volume": 1.0}, {"date": "2017-09-07", "close": 565790.9216, "volume": 1.0}, {"date": "2017-09-08", "close": 560750.4679, "volume": 1.0}, {"date": "2017-09-11", "close": 596663.7002, "volume": 1.0}, {"date": "2017-09-12", "close": 598553.8703, "volume": null}, {"date": "2017-09-13", "close": 597293.7569, "volume": null}, {"date": "2017-09-14", "close": 588472.963, "volume": null}, {"date": "2017-09-15", "close": 538068.4265, "volume": null}, {"date": "2017-09-18", "close": 541848.7668, "volume": null}, {"date": "2017-09-19", "close": 548149.3338, "volume": null}, {"date": "2017-09-20", "close": 604854.4373, "volume": 1.0}, {"date": "2017-09-21", "close": 563270.6948, "volume": null}, {"date": "2017-09-22", "close": 570831.3752, "volume": null}, {"date": "2017-09-25", "close": 553189.7875, "volume": null}, {"date": "2017-09-26", "close": 544368.9936, "volume": 1.0}, {"date": "2017-09-27", "close": 567051.035, "volume": 4.0}, {"date": "2017-09-28", "close": 535548.1997, "volume": 1.0}, {"date": "2017-09-29", "close": 502785.251, "volume": 1.0}, {"date": "2017-10-02", "close": 477582.9828, "volume": 1.0}, {"date": "2017-10-03", "close": 464981.8487, "volume": null}, {"date": "2017-10-04", "close": 454900.9414, "volume": null}, {"date": "2017-10-05", "close": 454900.9414, "volume": null}, {"date": "2017-10-06", "close": 452380.7146, "volume": null}, {"date": "2017-10-09", "close": 449860.4878, "volume": null}, {"date": "2017-10-10", "close": 451120.6012, "volume": null}, {"date": "2017-10-11", "close": 461453.5311, "volume": null}, {"date": "2017-10-12", "close": 423398.1061, "volume": 1.0}, {"date": "2017-10-13", "close": 428438.5598, "volume": 1.0}, {"date": "2017-10-16", "close": 403236.2915, "volume": 1.0}, {"date": "2017-10-17", "close": 413317.1988, "volume": null}, {"date": "2017-10-18", "close": 410796.972, "volume": null}, {"date": "2017-10-19", "close": 429698.6732, "volume": null}, {"date": "2017-10-20", "close": 442299.8073, "volume": null}, {"date": "2017-10-23", "close": 415837.4257, "volume": null}, {"date": "2017-10-24", "close": 414577.3122, "volume": null}, {"date": "2017-10-25", "close": 410796.972, "volume": null}, {"date": "2017-10-26", "close": 401976.1781, "volume": null}, {"date": "2017-10-27", "close": 403236.2915, "volume": null}, {"date": "2017-10-30", "close": 394415.4977, "volume": null}, {"date": "2017-10-31", "close": 398195.8379, "volume": null}, {"date": "2017-11-01", "close": 383074.477, "volume": null}, {"date": "2017-11-02", "close": 376773.9099, "volume": null}, {"date": "2017-11-03", "close": 378034.0233, "volume": null}, {"date": "2017-11-06", "close": 380554.2501, "volume": null}, {"date": "2017-11-07", "close": 388114.9306, "volume": null}, {"date": "2017-11-08", "close": 378034.0233, "volume": null}, {"date": "2017-11-09", "close": 379294.1367, "volume": null}, {"date": "2017-11-10", "close": 375513.7965, "volume": null}, {"date": "2017-11-13", "close": 354091.8685, "volume": 1.0}, {"date": "2017-11-14", "close": 342750.8478, "volume": null}, {"date": "2017-11-15", "close": 328889.6003, "volume": 1.0}, {"date": "2017-11-16", "close": 365432.8892, "volume": 1.0}, {"date": "2017-11-17", "close": 366693.0026, "volume": 1.0}, {"date": "2017-11-20", "close": 383061.8758, "volume": null}, {"date": "2017-11-21", "close": 375513.7965, "volume": 1.0}, {"date": "2017-11-22", "close": 360392.4356, "volume": null}, {"date": "2017-11-24", "close": 374253.6831, "volume": null}, {"date": "2017-11-27", "close": 361652.549, "volume": null}, {"date": "2017-11-28", "close": 403236.2915, "volume": null}, {"date": "2017-11-29", "close": 391895.2708, "volume": null}, {"date": "2017-11-30", "close": 407016.6318, "volume": 1.0}, {"date": "2017-12-01", "close": 420877.8793, "volume": null}, {"date": "2017-12-04", "close": 408276.7452, "volume": null}, {"date": "2017-12-05", "close": 420877.8793, "volume": null}, {"date": "2017-12-06", "close": 386854.8172, "volume": null}, {"date": "2017-12-07", "close": 379294.1367, "volume": null}, {"date": "2017-12-08", "close": 394415.4977, "volume": null}, {"date": "2017-12-11", "close": 375513.7965, "volume": null}, {"date": "2017-12-12", "close": 369213.2294, "volume": null}, {"date": "2017-12-13", "close": 366693.0026, "volume": null}, {"date": "2017-12-14", "close": 371103.3996, "volume": null}, {"date": "2017-12-15", "close": 362912.6624, "volume": null}, {"date": "2017-12-18", "close": 362912.6624, "volume": null}, {"date": "2017-12-19", "close": 361652.549, "volume": null}, {"date": "2017-12-20", "close": 346531.188, "volume": null}, {"date": "2017-12-21", "close": 349051.4149, "volume": 1.0}, {"date": "2017-12-22", "close": 350311.5283, "volume": null}, {"date": "2017-12-26", "close": 387661.2898, "volume": 1.0}, {"date": "2017-12-27", "close": 396935.7245, "volume": 1.0}, {"date": "2017-12-28", "close": 441039.6939, "volume": 2.0}, {"date": "2017-12-29", "close": 458341.051, "volume": 1.0}, {"date": "2018-01-02", "close": 467502.0755, "volume": null}, {"date": "2018-01-03", "close": 464981.8487, "volume": 1.0}, {"date": "2018-01-04", "close": 467502.0755, "volume": null}, {"date": "2018-01-05", "close": 481363.323, "volume": 1.0}, {"date": "2018-01-08", "close": 488924.0035, "volume": null}, {"date": "2018-01-09", "close": 487084.2379, "volume": null}, {"date": "2018-01-10", "close": 488924.0035, "volume": 1.0}, {"date": "2018-01-11", "close": 458681.2816, "volume": null}, {"date": "2018-01-12", "close": 441039.6939, "volume": null}, {"date": "2018-01-16", "close": 438519.4671, "volume": 1.0}, {"date": "2018-01-17", "close": 441039.6939, "volume": null}, {"date": "2018-01-18", "close": 429698.6732, "volume": null}, {"date": "2018-01-19", "close": 420877.8793, "volume": null}, {"date": "2018-01-22", "close": 441039.6939, "volume": null}, {"date": "2018-01-23", "close": 434739.1268, "volume": 1.0}, {"date": "2018-01-24", "close": 432218.9, "volume": null}, {"date": "2018-01-25", "close": 401976.1781, "volume": null}, {"date": "2018-01-26", "close": 390635.1574, "volume": null}, {"date": "2018-01-29", "close": 385594.7038, "volume": null}, {"date": "2018-01-30", "close": 438519.4671, "volume": 3.0}, {"date": "2018-01-31", "close": 452380.7146, "volume": 1.0}, {"date": "2018-02-01", "close": 419617.7659, "volume": null}, {"date": "2018-02-02", "close": 388114.9306, "volume": null}, {"date": "2018-02-05", "close": 375501.1954, "volume": null}, {"date": "2018-02-06", "close": 372993.5697, "volume": null}, {"date": "2018-02-07", "close": 396935.7245, "volume": null}, {"date": "2018-02-08", "close": 385594.7038, "volume": null}, {"date": "2018-02-09", "close": 391882.6697, "volume": null}, {"date": "2018-02-12", "close": 395675.6111, "volume": null}, {"date": "2018-02-13", "close": 385594.7038, "volume": null}, {"date": "2018-02-14", "close": 385594.7038, "volume": null}, {"date": "2018-02-15", "close": 374253.6831, "volume": null}, {"date": "2018-02-16", "close": 372993.5697, "volume": null}, {"date": "2018-02-20", "close": 361652.549, "volume": null}, {"date": "2018-02-21", "close": 364172.7758, "volume": null}, {"date": "2018-02-22", "close": 351571.6417, "volume": null}, {"date": "2018-02-23", "close": 344010.9612, "volume": 1.0}, {"date": "2018-02-26", "close": 345271.0746, "volume": 1.0}, {"date": "2018-02-27", "close": 347791.3015, "volume": 1.0}, {"date": "2018-02-28", "close": 327629.4869, "volume": null}, {"date": "2018-03-01", "close": 328889.6003, "volume": null}, {"date": "2018-03-02", "close": 323849.1466, "volume": null}, {"date": "2018-03-05", "close": 335190.1673, "volume": null}, {"date": "2018-03-06", "close": 316288.4662, "volume": 1.0}, {"date": "2018-03-07", "close": 327629.4869, "volume": null}, {"date": "2018-03-08", "close": 350311.5283, "volume": null}, {"date": "2018-03-09", "close": 369213.2294, "volume": null}, {"date": "2018-03-12", "close": 359132.3222, "volume": null}, {"date": "2018-03-13", "close": 364172.7758, "volume": null}, {"date": "2018-03-14", "close": 340230.621, "volume": null}, {"date": "2018-03-15", "close": 351571.6417, "volume": null}, {"date": "2018-03-16", "close": 364172.7758, "volume": null}, {"date": "2018-03-19", "close": 359132.3222, "volume": null}, {"date": "2018-03-20", "close": 378034.0233, "volume": null}, {"date": "2018-03-21", "close": 414577.3122, "volume": null}, {"date": "2018-03-22", "close": 419617.7659, "volume": 1.0}, {"date": "2018-03-23", "close": 413317.1988, "volume": null}, {"date": "2018-03-26", "close": 383074.477, "volume": null}, {"date": "2018-03-27", "close": 395675.6111, "volume": null}, {"date": "2018-03-28", "close": 403236.2915, "volume": null}, {"date": "2018-03-29", "close": 395675.6111, "volume": null}, {"date": "2018-04-02", "close": 379294.1367, "volume": null}, {"date": "2018-04-03", "close": 383074.477, "volume": null}, {"date": "2018-04-04", "close": 386854.8172, "volume": null}, {"date": "2018-04-05", "close": 378034.0233, "volume": null}, {"date": "2018-04-06", "close": 388114.9306, "volume": null}, {"date": "2018-04-09", "close": 366693.0026, "volume": null}, {"date": "2018-04-10", "close": 384334.5904, "volume": null}, {"date": "2018-04-11", "close": 389375.044, "volume": null}, {"date": "2018-04-12", "close": 394415.4977, "volume": null}, {"date": "2018-04-13", "close": 437259.3536, "volume": null}, {"date": "2018-04-16", "close": 441039.6939, "volume": null}, {"date": "2018-04-17", "close": 441039.6939, "volume": null}, {"date": "2018-04-18", "close": 451120.6012, "volume": null}, {"date": "2018-04-19", "close": 443559.9207, "volume": null}, {"date": "2018-04-20", "close": 433479.0134, "volume": null}, {"date": "2018-04-23", "close": 381814.3636, "volume": null}, {"date": "2018-04-24", "close": 365432.8892, "volume": null}, {"date": "2018-04-25", "close": 364172.7758, "volume": null}, {"date": "2018-04-26", "close": 342750.8478, "volume": null}, {"date": "2018-04-27", "close": 359132.3222, "volume": null}, {"date": "2018-04-30", "close": 356473.4829, "volume": null}, {"date": "2018-05-01", "close": 328889.6003, "volume": 2.0}, {"date": "2018-05-02", "close": 355351.9819, "volume": 1.0}, {"date": "2018-05-03", "close": 321328.9198, "volume": null}, {"date": "2018-05-04", "close": 346531.188, "volume": null}, {"date": "2018-05-07", "close": 340218.0199, "volume": null}, {"date": "2018-05-08", "close": 336450.2808, "volume": null}, {"date": "2018-05-09", "close": 340230.621, "volume": null}, {"date": "2018-05-10", "close": 323849.1466, "volume": null}, {"date": "2018-05-11", "close": 330149.7137, "volume": null}, {"date": "2018-05-14", "close": 327629.4869, "volume": null}, {"date": "2018-05-15", "close": 323849.1466, "volume": null}, {"date": "2018-05-16", "close": 309987.8991, "volume": null}, {"date": "2018-05-17", "close": 309987.8991, "volume": null}, {"date": "2018-05-18", "close": 327629.4869, "volume": null}, {"date": "2018-05-21", "close": 313768.2394, "volume": null}, {"date": "2018-05-22", "close": 311248.0125, "volume": null}, {"date": "2018-05-23", "close": 313768.2394, "volume": null}, {"date": "2018-05-24", "close": 309987.8991, "volume": null}, {"date": "2018-05-25", "close": 315028.3528, "volume": null}, {"date": "2018-05-29", "close": 298218.4399, "volume": null}, {"date": "2018-05-30", "close": 297386.765, "volume": null}, {"date": "2018-05-31", "close": 306207.5589, "volume": null}, {"date": "2018-06-01", "close": 331409.8271, "volume": null}, {"date": "2018-06-04", "close": 337710.3942, "volume": null}, {"date": "2018-06-05", "close": 335190.1673, "volume": null}, {"date": "2018-06-06", "close": 337710.3942, "volume": null}, {"date": "2018-06-07", "close": 367953.116, "volume": 1.0}, {"date": "2018-06-08", "close": 412057.0854, "volume": 3.0}, {"date": "2018-06-11", "close": 403236.2915, "volume": 3.0}, {"date": "2018-06-12", "close": 414577.3122, "volume": null}, {"date": "2018-06-13", "close": 396935.7245, "volume": null}, {"date": "2018-06-14", "close": 404496.405, "volume": 1.0}, {"date": "2018-06-15", "close": 409536.8586, "volume": null}, {"date": "2018-06-18", "close": 418357.6525, "volume": 2.0}, {"date": "2018-06-19", "close": 410796.972, "volume": null}, {"date": "2018-06-20", "close": 414577.3122, "volume": null}, {"date": "2018-06-21", "close": 420877.8793, "volume": 1.0}, {"date": "2018-06-22", "close": 435999.2402, "volume": null}, {"date": "2018-06-25", "close": 427178.4464, "volume": null}, {"date": "2018-06-26", "close": 401976.1781, "volume": 1.0}, {"date": "2018-06-27", "close": 394415.4977, "volume": 1.0}, {"date": "2018-06-28", "close": 383074.477, "volume": 2.0}, {"date": "2018-06-29", "close": 404496.405, "volume": 2.0}, {"date": "2018-07-02", "close": 404496.405, "volume": null}, {"date": "2018-07-03", "close": 400086.008, "volume": null}, {"date": "2018-07-05", "close": 396935.7245, "volume": null}, {"date": "2018-07-06", "close": 398195.8379, "volume": null}, {"date": "2018-07-09", "close": 398195.8379, "volume": null}, {"date": "2018-07-10", "close": 391895.2708, "volume": 1.0}, {"date": "2018-07-11", "close": 372993.5697, "volume": null}, {"date": "2018-07-12", "close": 379294.1367, "volume": null}, {"date": "2018-07-13", "close": 336450.2808, "volume": null}, {"date": "2018-07-16", "close": 354091.8685, "volume": null}, {"date": "2018-07-17", "close": 349051.4149, "volume": null}, {"date": "2018-07-18", "close": 335190.1673, "volume": null}, {"date": "2018-07-19", "close": 332669.9405, "volume": null}, {"date": "2018-07-20", "close": 325109.2601, "volume": null}, {"date": "2018-07-23", "close": 323849.1466, "volume": null}, {"date": "2018-07-24", "close": 309987.8991, "volume": null}, {"date": "2018-07-25", "close": 306207.5589, "volume": null}, {"date": "2018-07-26", "close": 289826.0846, "volume": 1.0}, {"date": "2018-07-27", "close": 287935.9144, "volume": null}, {"date": "2018-07-30", "close": 287305.8577, "volume": null}, {"date": "2018-07-31", "close": 321328.9198, "volume": 1.0}, {"date": "2018-08-01", "close": 301167.1053, "volume": null}, {"date": "2018-08-02", "close": 301797.162, "volume": null}, {"date": "2018-08-03", "close": 291086.198, "volume": null}, {"date": "2018-08-06", "close": 296126.6516, "volume": null}, {"date": "2018-08-07", "close": 284785.6309, "volume": null}, {"date": "2018-08-08", "close": 291086.198, "volume": null}, {"date": "2018-08-09", "close": 294866.5382, "volume": null}, {"date": "2018-08-10", "close": 291086.198, "volume": null}, {"date": "2018-08-13", "close": 302427.2187, "volume": 1.0}, {"date": "2018-08-14", "close": 308727.7857, "volume": null}, {"date": "2018-08-15", "close": 299276.9351, "volume": null}, {"date": "2018-08-16", "close": 294866.5382, "volume": null}, {"date": "2018-08-17", "close": 293606.4248, "volume": null}, {"date": "2018-08-20", "close": 301167.1053, "volume": null}, {"date": "2018-08-21", "close": 315028.3528, "volume": null}, {"date": "2018-08-22", "close": 320068.8064, "volume": null}, {"date": "2018-08-23", "close": 298646.8784, "volume": null}, {"date": "2018-08-24", "close": 308727.7857, "volume": null}, {"date": "2018-08-27", "close": 313768.2394, "volume": null}, {"date": "2018-08-28", "close": 315028.3528, "volume": null}, {"date": "2018-08-29", "close": 317548.5796, "volume": null}, {"date": "2018-08-30", "close": 349051.4149, "volume": null}, {"date": "2018-08-31", "close": 352831.7551, "volume": null}, {"date": "2018-09-04", "close": 322589.0332, "volume": null}, {"date": "2018-09-05", "close": 332669.9405, "volume": null}, {"date": "2018-09-06", "close": 328889.6003, "volume": null}, {"date": "2018-09-07", "close": 333930.0539, "volume": null}, {"date": "2018-09-10", "close": 331409.8271, "volume": null}, {"date": "2018-09-11", "close": 347791.3015, "volume": null}, {"date": "2018-09-12", "close": 349051.4149, "volume": null}, {"date": "2018-09-13", "close": 333930.0539, "volume": null}, {"date": "2018-09-14", "close": 326369.3735, "volume": null}, {"date": "2018-09-17", "close": 322589.0332, "volume": null}, {"date": "2018-09-18", "close": 333930.0539, "volume": null}, {"date": "2018-09-19", "close": 317548.5796, "volume": null}, {"date": "2018-09-20", "close": 313768.2394, "volume": null}, {"date": "2018-09-21", "close": 333930.0539, "volume": null}, {"date": "2018-09-24", "close": 371733.4563, "volume": 21.0}, {"date": "2018-09-25", "close": 378034.0233, "volume": 1.0}, {"date": "2018-09-26", "close": 342498.8251, "volume": 1.0}, {"date": "2018-09-27", "close": 337710.3942, "volume": 1.0}, {"date": "2018-09-28", "close": 323849.1466, "volume": 1.0}, {"date": "2018-10-01", "close": 352831.7551, "volume": 1.0}, {"date": "2018-10-02", "close": 327629.4869, "volume": null}, {"date": "2018-10-03", "close": 342750.8478, "volume": null}, {"date": "2018-10-04", "close": 320068.8064, "volume": 1.0}, {"date": "2018-10-05", "close": 313768.2394, "volume": null}, {"date": "2018-10-08", "close": 299906.9918, "volume": null}, {"date": "2018-10-09", "close": 282265.4041, "volume": null}, {"date": "2018-10-10", "close": 281005.2907, "volume": null}, {"date": "2018-10-11", "close": 296126.6516, "volume": 1.0}, {"date": "2018-10-12", "close": 308727.7857, "volume": null}, {"date": "2018-10-15", "close": 315028.3528, "volume": null}, {"date": "2018-10-16", "close": 315028.3528, "volume": 2.0}, {"date": "2018-10-17", "close": 335190.1673, "volume": 2.0}, {"date": "2018-10-18", "close": 336450.2808, "volume": 1.0}, {"date": "2018-10-19", "close": 332669.9405, "volume": 1.0}, {"date": "2018-10-22", "close": 333930.0539, "volume": null}, {"date": "2018-10-23", "close": 333930.0539, "volume": 1.0}, {"date": "2018-10-24", "close": 328889.6003, "volume": 1.0}, {"date": "2018-10-25", "close": 308727.7857, "volume": null}, {"date": "2018-10-26", "close": 320068.8064, "volume": null}, {"date": "2018-10-29", "close": 297386.765, "volume": 1.0}, {"date": "2018-10-30", "close": 283525.5175, "volume": null}, {"date": "2018-10-31", "close": 278485.0639, "volume": null}, {"date": "2018-11-01", "close": 302427.2187, "volume": null}, {"date": "2018-11-02", "close": 292346.3114, "volume": null}, {"date": "2018-11-05", "close": 286045.7443, "volume": null}, {"date": "2018-11-06", "close": 289826.0846, "volume": null}, {"date": "2018-11-07", "close": 281005.2907, "volume": 1.0}, {"date": "2018-11-08", "close": 309987.8991, "volume": 2.0}, {"date": "2018-11-09", "close": 308727.7857, "volume": null}, {"date": "2018-11-12", "close": 284785.6309, "volume": null}, {"date": "2018-11-13", "close": 293606.4248, "volume": null}, {"date": "2018-11-14", "close": 270924.3834, "volume": null}, {"date": "2018-11-15", "close": 288565.9711, "volume": null}, {"date": "2018-11-16", "close": 283525.5175, "volume": null}, {"date": "2018-11-19", "close": 273444.6102, "volume": null}, {"date": "2018-11-20", "close": 268404.1566, "volume": 1.0}, {"date": "2018-11-21", "close": 268404.1566, "volume": null}, {"date": "2018-11-23", "close": 268404.1566, "volume": null}, {"date": "2018-11-26", "close": 252022.6822, "volume": null}, {"date": "2018-11-27", "close": 249502.4554, "volume": null}, {"date": "2018-11-28", "close": 249502.4554, "volume": null}, {"date": "2018-11-29", "close": 258323.2493, "volume": 1.0}, {"date": "2018-11-30", "close": 245722.1152, "volume": 1.0}, {"date": "2018-12-03", "close": 254542.909, "volume": null}, {"date": "2018-12-04", "close": 250762.5688, "volume": null}, {"date": "2018-12-06", "close": 234381.0945, "volume": 1.0}, {"date": "2018-12-07", "close": 228080.5274, "volume": null}, {"date": "2018-12-10", "close": 233120.9811, "volume": 1.0}, {"date": "2018-12-11", "close": 214219.2799, "volume": null}, {"date": "2018-12-12", "close": 221779.9604, "volume": 1.0}, {"date": "2018-12-13", "close": 217999.6201, "volume": null}, {"date": "2018-12-14", "close": 221779.9604, "volume": null}, {"date": "2018-12-17", "close": 205398.486, "volume": null}, {"date": "2018-12-18", "close": 192167.2952, "volume": null}, {"date": "2018-12-19", "close": 194057.4653, "volume": null}, {"date": "2018-12-20", "close": 181456.3312, "volume": null}, {"date": "2018-12-21", "close": 151213.6093, "volume": 1.0}, {"date": "2018-12-24", "close": 132311.9082, "volume": null}, {"date": "2018-12-26", "close": 132311.9082, "volume": 3.0}, {"date": "2018-12-27", "close": 146173.1557, "volume": 3.0}, {"date": "2018-12-28", "close": 163814.7434, "volume": 2.0}, {"date": "2018-12-31", "close": 152473.7227, "volume": 1.0}, {"date": "2019-01-02", "close": 163814.7434, "volume": null}, {"date": "2019-01-03", "close": 205398.486, "volume": 1.0}, {"date": "2019-01-04", "close": 209178.8262, "volume": null}, {"date": "2019-01-07", "close": 223040.0738, "volume": null}, {"date": "2019-01-08", "close": 236901.3213, "volume": null}, {"date": "2019-01-09", "close": 278485.0639, "volume": 2.0}, {"date": "2019-01-10", "close": 282265.4041, "volume": 1.0}, {"date": "2019-01-11", "close": 287305.8577, "volume": null}, {"date": "2019-01-14", "close": 298646.8784, "volume": null}, {"date": "2019-01-15", "close": 289826.0846, "volume": null}, {"date": "2019-01-16", "close": 289826.0846, "volume": null}, {"date": "2019-01-17", "close": 304947.4455, "volume": 1.0}, {"date": "2019-01-18", "close": 307467.6723, "volume": 1.0}, {"date": "2019-01-22", "close": 312508.1259, "volume": null}, {"date": "2019-01-23", "close": 298646.8784, "volume": null}, {"date": "2019-01-24", "close": 296126.6516, "volume": null}, {"date": "2019-01-25", "close": 283525.5175, "volume": 1.0}, {"date": "2019-01-28", "close": 272184.4968, "volume": null}, {"date": "2019-01-29", "close": 257050.5347, "volume": null}, {"date": "2019-01-30", "close": 255803.0225, "volume": 1.0}, {"date": "2019-01-31", "close": 266224.1604, "volume": null}, {"date": "2019-02-01", "close": 274704.7236, "volume": null}, {"date": "2019-02-04", "close": 298646.8784, "volume": null}, {"date": "2019-02-05", "close": 294866.5382, "volume": null}, {"date": "2019-02-06", "close": 298646.8784, "volume": 1.0}, {"date": "2019-02-07", "close": 260843.4761, "volume": 1.0}, {"date": "2019-02-08", "close": 236901.3213, "volume": null}, {"date": "2019-02-11", "close": 228080.5274, "volume": 1.0}, {"date": "2019-02-12", "close": 228080.5274, "volume": null}, {"date": "2019-02-13", "close": 216134.6523, "volume": 1.0}, {"date": "2019-02-14", "close": 223040.0738, "volume": 1.0}, {"date": "2019-02-15", "close": 228080.5274, "volume": 1.0}, {"date": "2019-02-19", "close": 214219.2799, "volume": 1.0}, {"date": "2019-02-20", "close": 253282.7956, "volume": 3.0}, {"date": "2019-02-21", "close": 249502.4554, "volume": 1.0}, {"date": "2019-02-22", "close": 269664.27, "volume": 1.0}, {"date": "2019-02-25", "close": 262103.5895, "volume": 1.0}, {"date": "2019-02-26", "close": 265883.9297, "volume": null}, {"date": "2019-02-27", "close": 257063.1359, "volume": null}, {"date": "2019-02-28", "close": 260843.4761, "volume": null}, {"date": "2019-03-01", "close": 260843.4761, "volume": null}, {"date": "2019-03-04", "close": 258323.2493, "volume": null}, {"date": "2019-03-05", "close": 257063.1359, "volume": null}, {"date": "2019-03-06", "close": 246982.2286, "volume": 1.0}, {"date": "2019-03-07", "close": 245142.463, "volume": null}, {"date": "2019-03-08", "close": 231860.8676, "volume": null}, {"date": "2019-03-11", "close": 231860.8676, "volume": null}, {"date": "2019-03-12", "close": 241941.7749, "volume": null}, {"date": "2019-03-13", "close": 239421.5481, "volume": null}, {"date": "2019-03-14", "close": 239421.5481, "volume": null}, {"date": "2019-03-15", "close": 257063.1359, "volume": 1.0}, {"date": "2019-03-18", "close": 269664.27, "volume": 7.0}, {"date": "2019-03-19", "close": 270924.3834, "volume": 1.0}, {"date": "2019-03-20", "close": 289826.0846, "volume": 1.0}, {"date": "2019-03-21", "close": 284785.6309, "volume": 1.0}, {"date": "2019-03-22", "close": 286045.7443, "volume": null}, {"date": "2019-03-25", "close": 283538.1186, "volume": null}, {"date": "2019-03-26", "close": 292938.5647, "volume": null}, {"date": "2019-03-27", "close": 300285.0259, "volume": 1.0}, {"date": "2019-03-28", "close": 302427.2187, "volume": null}, {"date": "2019-03-29", "close": 304947.4455, "volume": null}, {"date": "2019-04-01", "close": 313768.2394, "volume": null}, {"date": "2019-04-02", "close": 321328.9198, "volume": 1.0}, {"date": "2019-04-03", "close": 323849.1466, "volume": null}, {"date": "2019-04-04", "close": 317888.8102, "volume": null}, {"date": "2019-04-05", "close": 312180.4965, "volume": null}, {"date": "2019-04-08", "close": 315028.3528, "volume": 1.0}, {"date": "2019-04-09", "close": 293606.4248, "volume": null}, {"date": "2019-04-10", "close": 327629.4869, "volume": 2.0}, {"date": "2019-04-11", "close": 321328.9198, "volume": 1.0}, {"date": "2019-04-12", "close": 319766.3792, "volume": 1.0}, {"date": "2019-04-15", "close": 307467.6723, "volume": null}, {"date": "2019-04-16", "close": 318808.693, "volume": 1.0}, {"date": "2019-04-17", "close": 309987.8991, "volume": null}, {"date": "2019-04-18", "close": 311248.0125, "volume": null}, {"date": "2019-04-22", "close": 327629.4869, "volume": 2.0}, {"date": "2019-04-23", "close": 327629.4869, "volume": 1.0}, {"date": "2019-04-24", "close": 321328.9198, "volume": null}, {"date": "2019-04-25", "close": 315028.3528, "volume": 1.0}, {"date": "2019-04-26", "close": 315028.3528, "volume": null}, {"date": "2019-04-29", "close": 315028.3528, "volume": null}, {"date": "2019-04-30", "close": 312508.1259, "volume": null}, {"date": "2019-05-01", "close": 307467.6723, "volume": null}, {"date": "2019-05-02", "close": 315028.3528, "volume": null}, {"date": "2019-05-03", "close": 321669.1504, "volume": 1.0}, {"date": "2019-05-06", "close": 323849.1466, "volume": null}, {"date": "2019-05-07", "close": 327629.4869, "volume": null}, {"date": "2019-05-08", "close": 364714.6246, "volume": 2.0}, {"date": "2019-05-09", "close": 340230.621, "volume": 2.0}, {"date": "2019-05-10", "close": 325109.2601, "volume": 1.0}, {"date": "2019-05-13", "close": 325109.2601, "volume": 1.0}, {"date": "2019-05-14", "close": 322589.0332, "volume": 2.0}, {"date": "2019-05-15", "close": 319136.3225, "volume": 1.0}, {"date": "2019-05-16", "close": 331409.8271, "volume": 1.0}, {"date": "2019-05-17", "close": 325109.2601, "volume": 1.0}, {"date": "2019-05-20", "close": 312508.1259, "volume": 4.0}, {"date": "2019-05-21", "close": 296126.6516, "volume": 2.0}, {"date": "2019-05-22", "close": 274704.7236, "volume": 1.0}, {"date": "2019-05-23", "close": 269664.27, "volume": 1.0}, {"date": "2019-05-24", "close": 272184.4968, "volume": null}, {"date": "2019-05-28", "close": 273444.6102, "volume": 1.0}, {"date": "2019-05-29", "close": 278485.0639, "volume": 1.0}, {"date": "2019-05-30", "close": 273444.6102, "volume": null}, {"date": "2019-05-31", "close": 275964.837, "volume": 1.0}, {"date": "2019-06-03", "close": 282265.4041, "volume": null}, {"date": "2019-06-04", "close": 278485.0639, "volume": 1.0}, {"date": "2019-06-05", "close": 258323.2493, "volume": null}, {"date": "2019-06-06", "close": 253282.7956, "volume": 1.0}, {"date": "2019-06-07", "close": 258323.2493, "volume": 1.0}, {"date": "2019-06-10", "close": 245722.1152, "volume": 1.0}, {"date": "2019-06-11", "close": 230600.7542, "volume": 1.0}, {"date": "2019-06-12", "close": 224300.1872, "volume": null}, {"date": "2019-06-13", "close": 220519.8469, "volume": 1.0}, {"date": "2019-06-14", "close": 210438.9397, "volume": 3.0}, {"date": "2019-06-17", "close": 197837.8055, "volume": 2.0}, {"date": "2019-06-18", "close": 224300.1872, "volume": 1.0}, {"date": "2019-06-19", "close": 216739.5067, "volume": 1.0}, {"date": "2019-06-20", "close": 215479.3933, "volume": null}, {"date": "2019-06-21", "close": 217999.6201, "volume": null}, {"date": "2019-06-24", "close": 211699.0531, "volume": 1.0}, {"date": "2019-06-25", "close": 215479.3933, "volume": 1.0}, {"date": "2019-06-26", "close": 215479.3933, "volume": null}, {"date": "2019-06-27", "close": 206658.5994, "volume": null}, {"date": "2019-06-28", "close": 214219.2799, "volume": null}, {"date": "2019-07-01", "close": 195317.5787, "volume": 1.0}, {"date": "2019-07-02", "close": 194057.4653, "volume": 1.0}, {"date": "2019-07-03", "close": 181090.8983, "volume": 1.0}, {"date": "2019-07-05", "close": 182716.4446, "volume": 1.0}, {"date": "2019-07-08", "close": 157514.1764, "volume": 3.0}, {"date": "2019-07-09", "close": 154993.9496, "volume": 4.0}, {"date": "2019-07-10", "close": 163814.7434, "volume": 2.0}, {"date": "2019-07-11", "close": 177675.991, "volume": 2.0}, {"date": "2019-07-12", "close": 158774.2898, "volume": 2.0}, {"date": "2019-07-15", "close": 154212.6792, "volume": null}, {"date": "2019-07-16", "close": 137352.3618, "volume": 5.0}, {"date": "2019-07-17", "close": 132311.9082, "volume": 2.0}, {"date": "2019-07-18", "close": 119269.7344, "volume": 13.0}, {"date": "2019-07-19", "close": 132311.9082, "volume": 5.0}, {"date": "2019-07-22", "close": 132311.9082, "volume": 9.0}, {"date": "2019-07-23", "close": 128531.5679, "volume": 5.0}, {"date": "2019-07-24", "close": 131051.7948, "volume": 2.0}, {"date": "2019-07-25", "close": 128531.5679, "volume": 1.0}, {"date": "2019-07-26", "close": 126011.3411, "volume": 2.0}, {"date": "2019-07-29", "close": 126011.3411, "volume": 1.0}, {"date": "2019-07-30", "close": 133572.0216, "volume": 1.0}, {"date": "2019-07-31", "close": 127271.4545, "volume": 1.0}, {"date": "2019-08-01", "close": 129791.6813, "volume": 1.0}, {"date": "2019-08-02", "close": 131051.7948, "volume": 2.0}, {"date": "2019-08-05", "close": 125872.7286, "volume": 1.0}, {"date": "2019-08-06", "close": 122924.0633, "volume": 1.0}, {"date": "2019-08-07", "close": 122722.4451, "volume": 3.0}, {"date": "2019-08-08", "close": 119710.7741, "volume": null}, {"date": "2019-08-09", "close": 124902.4413, "volume": 2.0}, {"date": "2019-08-12", "close": 124751.2277, "volume": null}, {"date": "2019-08-13", "close": 122697.2428, "volume": 1.0}, {"date": "2019-08-14", "close": 124751.2277, "volume": 1.0}, {"date": "2019-08-15", "close": 121096.8988, "volume": 1.0}, {"date": "2019-08-16", "close": 124751.2277, "volume": null}, {"date": "2019-08-19", "close": 132311.9082, "volume": 1.0}, {"date": "2019-08-20", "close": 136092.2484, "volume": 1.0}, {"date": "2019-08-21", "close": 131681.8515, "volume": 4.0}, {"date": "2019-08-22", "close": 144913.0423, "volume": 2.0}, {"date": "2019-08-23", "close": 132311.9082, "volume": 2.0}, {"date": "2019-08-26", "close": 135462.1917, "volume": 2.0}, {"date": "2019-08-27", "close": 128531.5679, "volume": 1.0}, {"date": "2019-08-28", "close": 125986.1388, "volume": 2.0}, {"date": "2019-08-29", "close": 124889.8402, "volume": 1.0}, {"date": "2019-08-30", "close": 126011.3411, "volume": null}, {"date": "2019-09-03", "close": 124789.0311, "volume": 1.0}, {"date": "2019-09-04", "close": 129161.6246, "volume": 1.0}, {"date": "2019-09-05", "close": 124751.2277, "volume": 1.0}, {"date": "2019-09-06", "close": 126011.3411, "volume": 1.0}, {"date": "2019-09-09", "close": 123491.1143, "volume": 1.0}, {"date": "2019-09-10", "close": 135462.1917, "volume": 2.0}, {"date": "2019-09-11", "close": 129791.6813, "volume": 2.0}, {"date": "2019-09-12", "close": 142392.8155, "volume": 2.0}, {"date": "2019-09-13", "close": 154993.9496, "volume": 6.0}, {"date": "2019-09-16", "close": 152473.7227, "volume": 2.0}, {"date": "2019-09-17", "close": 134832.135, "volume": 5.0}, {"date": "2019-09-18", "close": 126011.3411, "volume": 4.0}, {"date": "2019-09-19", "close": 126011.3411, "volume": 1.0}, {"date": "2019-09-20", "close": 126011.3411, "volume": 2.0}, {"date": "2019-09-23", "close": 117190.5472, "volume": 3.0}, {"date": "2019-09-24", "close": 112124.8913, "volume": 2.0}, {"date": "2019-09-25", "close": 88573.3717, "volume": 27.0}, {"date": "2019-09-26", "close": 82575.2318, "volume": 7.0}, {"date": "2019-09-27", "close": 73439.4096, "volume": 4.0}, {"date": "2019-09-30", "close": 75606.8047, "volume": 3.0}, {"date": "2019-10-01", "close": 81957.3982, "volume": 1.0}, {"date": "2019-10-02", "close": 77938.0145, "volume": 1.0}, {"date": "2019-10-03", "close": 77370.9634, "volume": 1.0}, {"date": "2019-10-04", "close": 72103.6894, "volume": 2.0}, {"date": "2019-10-07", "close": 70566.351, "volume": 3.0}, {"date": "2019-10-08", "close": 64845.4361, "volume": 3.0}, {"date": "2019-10-09", "close": 66445.7802, "volume": 2.0}, {"date": "2019-10-10", "close": 59842.7859, "volume": 4.0}, {"date": "2019-10-11", "close": 61644.7481, "volume": 1.0}, {"date": "2019-10-14", "close": 56705.1035, "volume": 1.0}, {"date": "2019-10-15", "close": 69948.8954, "volume": 4.0}, {"date": "2019-10-16", "close": 81428.5286, "volume": 3.0}, {"date": "2019-10-17", "close": 101549.8936, "volume": 9.0}, {"date": "2019-10-18", "close": 90728.1656, "volume": 4.0}, {"date": "2019-10-21", "close": 100166.415, "volume": 2.0}, {"date": "2019-10-22", "close": 95768.6192, "volume": 2.0}, {"date": "2019-10-23", "close": 85687.712, "volume": 2.0}, {"date": "2019-10-24", "close": 84490.6042, "volume": 1.0}, {"date": "2019-10-25", "close": 85927.1335, "volume": 2.0}, {"date": "2019-10-28", "close": 85687.712, "volume": 1.0}, {"date": "2019-10-29", "close": 82272.8046, "volume": 2.0}, {"date": "2019-10-30", "close": 82298.0069, "volume": 1.0}, {"date": "2019-10-31", "close": 82814.6534, "volume": 2.0}, {"date": "2019-11-01", "close": 89720.0749, "volume": 2.0}, {"date": "2019-11-04", "close": 98314.0483, "volume": 2.0}, {"date": "2019-11-05", "close": 99548.9595, "volume": 2.0}, {"date": "2019-11-06", "close": 93500.4151, "volume": 1.0}, {"date": "2019-11-07", "close": 87502.2753, "volume": 3.0}, {"date": "2019-11-08", "close": 81907.3717, "volume": 1.0}, {"date": "2019-11-11", "close": 83658.9294, "volume": 1.0}, {"date": "2019-11-12", "close": 81907.3717, "volume": 1.0}, {"date": "2019-11-13", "close": 76866.9181, "volume": 2.0}, {"date": "2019-11-14", "close": 97608.3848, "volume": 6.0}, {"date": "2019-11-15", "close": 99649.7685, "volume": 3.0}, {"date": "2019-11-18", "close": 100809.0729, "volume": 3.0}, {"date": "2019-11-19", "close": 99561.5606, "volume": 2.0}, {"date": "2019-11-20", "close": 90967.5871, "volume": 2.0}, {"date": "2019-11-21", "close": 89468.0522, "volume": 1.0}, {"date": "2019-11-22", "close": 89758.8864, "volume": 1.0}, {"date": "2019-11-25", "close": 85813.7233, "volume": 2.0}, {"date": "2019-11-26", "close": 81462.6777, "volume": 2.0}, {"date": "2019-11-27", "close": 85775.9199, "volume": 2.0}, {"date": "2019-11-29", "close": 83167.4851, "volume": 1.0}, {"date": "2019-12-02", "close": 90299.727, "volume": 3.0}, {"date": "2019-12-03", "close": 93248.3924, "volume": 1.0}, {"date": "2019-12-04", "close": 94911.7421, "volume": 1.0}, {"date": "2019-12-05", "close": 94899.141, "volume": 1.0}, {"date": "2019-12-06", "close": 96335.6703, "volume": 1.0}, {"date": "2019-12-09", "close": 101439.1296, "volume": 1.0}, {"date": "2019-12-10", "close": 96990.9293, "volume": 1.0}, {"date": "2019-12-11", "close": 93248.3924, "volume": 1.0}, {"date": "2019-12-12", "close": 99372.5436, "volume": 2.0}, {"date": "2019-12-13", "close": 97305.9576, "volume": 3.0}, {"date": "2019-12-16", "close": 104589.4131, "volume": 4.0}, {"date": "2019-12-17", "close": 113410.207, "volume": 8.0}, {"date": "2019-12-18", "close": 119836.7854, "volume": 4.0}, {"date": "2019-12-19", "close": 125381.2844, "volume": 3.0}, {"date": "2019-12-20", "close": 142392.8155, "volume": 3.0}, {"date": "2019-12-23", "close": 127271.4545, "volume": 5.0}, {"date": "2019-12-24", "close": 128531.5679, "volume": 2.0}, {"date": "2019-12-26", "close": 133572.0216, "volume": 2.0}, {"date": "2019-12-27", "close": 139872.5886, "volume": 2.0}, {"date": "2019-12-30", "close": 132311.9082, "volume": 2.0}, {"date": "2019-12-31", "close": 131051.7948, "volume": 3.0}, {"date": "2020-01-02", "close": 129791.6813, "volume": 2.0}, {"date": "2020-01-03", "close": 126011.3411, "volume": 1.0}, {"date": "2020-01-06", "close": 132311.9082, "volume": 3.0}, {"date": "2020-01-07", "close": 166334.9703, "volume": 13.0}, {"date": "2020-01-08", "close": 151213.6093, "volume": 4.0}, {"date": "2020-01-09", "close": 178936.1044, "volume": 6.0}, {"date": "2020-01-10", "close": 216739.5067, "volume": 47.0}, {"date": "2020-01-13", "close": 212959.1665, "volume": 18.0}, {"date": "2020-01-14", "close": 170115.3105, "volume": 13.0}, {"date": "2020-01-15", "close": 153733.8362, "volume": 12.0}, {"date": "2020-01-16", "close": 144913.0423, "volume": 6.0}, {"date": "2020-01-17", "close": 146173.1557, "volume": 6.0}, {"date": "2020-01-21", "close": 138612.4752, "volume": 5.0}, {"date": "2020-01-22", "close": 139822.1841, "volume": 9.0}, {"date": "2020-01-23", "close": 136155.2541, "volume": 3.0}, {"date": "2020-01-24", "close": 132311.9082, "volume": 3.0}, {"date": "2020-01-27", "close": 128531.5679, "volume": 4.0}, {"date": "2020-01-28", "close": 129791.6813, "volume": 1.0}, {"date": "2020-01-29", "close": 128531.5679, "volume": 2.0}, {"date": "2020-01-30", "close": 114519.1068, "volume": 7.0}, {"date": "2020-01-31", "close": 119143.723, "volume": 2.0}, {"date": "2020-02-03", "close": 131051.7948, "volume": 4.0}, {"date": "2020-02-04", "close": 133572.0216, "volume": 3.0}, {"date": "2020-02-05", "close": 127271.4545, "volume": 1.0}, {"date": "2020-02-06", "close": 126011.3411, "volume": 2.0}, {"date": "2020-02-07", "close": 124751.2277, "volume": 1.0}, {"date": "2020-02-10", "close": 119055.5151, "volume": 3.0}, {"date": "2020-02-11", "close": 118677.4811, "volume": 1.0}, {"date": "2020-02-12", "close": 117669.3903, "volume": 1.0}, {"date": "2020-02-13", "close": 114783.7306, "volume": 2.0}, {"date": "2020-02-14", "close": 116560.4905, "volume": 2.0}, {"date": "2020-02-18", "close": 122231.0009, "volume": 2.0}, {"date": "2020-02-19", "close": 122104.9895, "volume": 1.0}, {"date": "2020-02-20", "close": 118274.2448, "volume": 2.0}, {"date": "2020-02-21", "close": 114493.9045, "volume": 1.0}, {"date": "2020-02-24", "close": 103631.7269, "volume": 3.0}, {"date": "2020-02-25", "close": 105887.3299, "volume": 1.0}, {"date": "2020-02-26", "close": 102699.243, "volume": 1.0}, {"date": "2020-02-27", "close": 94508.5058, "volume": 3.0}, {"date": "2020-02-28", "close": 103694.7326, "volume": 1.0}, {"date": "2020-03-02", "close": 98427.4585, "volume": 1.0}, {"date": "2020-03-03", "close": 102081.7874, "volume": 1.0}, {"date": "2020-03-04", "close": 108369.7534, "volume": 2.0}, {"date": "2020-03-05", "close": 102069.1863, "volume": 1.0}, {"date": "2020-03-06", "close": 98301.4472, "volume": 1.0}, {"date": "2020-03-09", "close": 89455.4511, "volume": 1.0}, {"date": "2020-03-10", "close": 86960.4265, "volume": 1.0}, {"date": "2020-03-11", "close": 77496.9748, "volume": 1.0}, {"date": "2020-03-12", "close": 64517.8066, "volume": 3.0}, {"date": "2020-03-13", "close": 69306.2376, "volume": 1.0}, {"date": "2020-03-16", "close": 63005.6706, "volume": 2.0}, {"date": "2020-03-17", "close": 71826.4644, "volume": 2.0}, {"date": "2020-03-18", "close": 71826.4644, "volume": 1.0}, {"date": "2020-03-19", "close": 75606.8047, "volume": 1.0}, {"date": "2020-03-20", "close": 79765.1789, "volume": 1.0}, {"date": "2020-03-23", "close": 75606.8047, "volume": 1.0}, {"date": "2020-03-24", "close": 74334.0901, "volume": 3.0}, {"date": "2020-03-25", "close": 71826.4644, "volume": 2.0}, {"date": "2020-03-26", "close": 70944.385, "volume": 1.0}, {"date": "2020-03-27", "close": 71511.4361, "volume": 1.0}, {"date": "2020-03-30", "close": 71952.4758, "volume": null}, {"date": "2020-03-31", "close": 73086.5778, "volume": 1.0}, {"date": "2020-04-01", "close": 71700.4531, "volume": 7.0}, {"date": "2020-04-02", "close": 67983.1185, "volume": 1.0}, {"date": "2020-04-03", "close": 69054.2149, "volume": 1.0}, {"date": "2020-04-06", "close": 73111.7801, "volume": 1.0}, {"date": "2020-04-07", "close": 71813.8633, "volume": 1.0}, {"date": "2020-04-08", "close": 70566.351, "volume": 1.0}, {"date": "2020-04-09", "close": 76868.1782, "volume": 3.0}, {"date": "2020-04-13", "close": 81327.8456, "volume": 3.0}, {"date": "2020-04-14", "close": 78127.0315, "volume": 2.0}, {"date": "2020-04-15", "close": 73086.5778, "volume": 3.0}, {"date": "2020-04-16", "close": 85687.712, "volume": 11.0}, {"date": "2020-04-17", "close": 83167.4851, "volume": 2.0}, {"date": "2020-04-20", "close": 82537.4284, "volume": 2.0}, {"date": "2020-04-21", "close": 74976.748, "volume": 3.0}, {"date": "2020-04-22", "close": 73073.9767, "volume": 3.0}, {"date": "2020-04-23", "close": 73855.247, "volume": 2.0}, {"date": "2020-04-24", "close": 73086.5778, "volume": 3.0}, {"date": "2020-04-27", "close": 74346.6913, "volume": 2.0}, {"date": "2020-04-28", "close": 73968.6572, "volume": 1.0}, {"date": "2020-04-29", "close": 77093.7385, "volume": 6.0}, {"date": "2020-04-30", "close": 79387.1449, "volume": 4.0}, {"date": "2020-05-01", "close": 76551.8897, "volume": 3.0}, {"date": "2020-05-04", "close": 82902.8613, "volume": 2.0}, {"date": "2020-05-05", "close": 85700.3131, "volume": 3.0}, {"date": "2020-05-06", "close": 92870.3584, "volume": 4.0}, {"date": "2020-05-07", "close": 95630.0068, "volume": 3.0}, {"date": "2020-05-08", "close": 92240.3017, "volume": 2.0}, {"date": "2020-05-11", "close": 102069.1863, "volume": 3.0}, {"date": "2020-05-12", "close": 114670.3204, "volume": 7.0}, {"date": "2020-05-13", "close": 111847.6664, "volume": 3.0}, {"date": "2020-05-14", "close": 102321.209, "volume": 2.0}, {"date": "2020-05-15", "close": 103203.2884, "volume": 1.0}, {"date": "2020-05-18", "close": 115426.3885, "volume": 3.0}, {"date": "2020-05-19", "close": 115943.035, "volume": 1.0}, {"date": "2020-05-20", "close": 114670.3204, "volume": 4.0}, {"date": "2020-05-21", "close": 114670.3204, "volume": 1.0}, {"date": "2020-05-22", "close": 113410.207, "volume": 2.0}, {"date": "2020-05-26", "close": 106479.5832, "volume": 2.0}, {"date": "2020-05-27", "close": 103228.4906, "volume": 2.0}, {"date": "2020-05-28", "close": 103329.2997, "volume": 1.0}, {"date": "2020-05-29", "close": 101187.1069, "volume": 2.0}, {"date": "2020-06-01", "close": 100809.0729, "volume": 3.0}, {"date": "2020-06-02", "close": 107134.8422, "volume": 1.0}, {"date": "2020-06-03", "close": 114708.1238, "volume": 3.0}, {"date": "2020-06-04", "close": 118450.6606, "volume": 2.0}, {"date": "2020-06-05", "close": 114292.2864, "volume": 2.0}, {"date": "2020-06-08", "close": 121008.6909, "volume": 4.0}, {"date": "2020-06-09", "close": 128531.5679, "volume": 8.0}, {"date": "2020-06-10", "close": 125305.6776, "volume": 2.0}, {"date": "2020-06-11", "close": 118160.8346, "volume": 2.0}, {"date": "2020-06-12", "close": 116925.9234, "volume": 1.0}, {"date": "2020-06-15", "close": 118463.2618, "volume": 1.0}, {"date": "2020-06-16", "close": 121852.9669, "volume": 1.0}, {"date": "2020-06-17", "close": 119735.9763, "volume": 1.0}, {"date": "2020-06-18", "close": 115968.2372, "volume": 1.0}, {"date": "2020-06-19", "close": 115905.2316, "volume": 2.0}, {"date": "2020-06-22", "close": 113410.207, "volume": 1.0}, {"date": "2020-06-23", "close": 112150.0936, "volume": 1.0}, {"date": "2020-06-24", "close": 115930.4338, "volume": 2.0}, {"date": "2020-06-25", "close": 117190.5472, "volume": 1.0}, {"date": "2020-06-26", "close": 113385.0047, "volume": 1.0}, {"date": "2020-06-29", "close": 113410.207, "volume": 1.0}, {"date": "2020-06-30", "close": 114178.8762, "volume": 1.0}, {"date": "2020-07-01", "close": 113422.8081, "volume": 1.0}, {"date": "2020-07-02", "close": 112981.7684, "volume": 2.0}, {"date": "2020-07-06", "close": 104602.0143, "volume": 2.0}, {"date": "2020-07-07", "close": 107122.2411, "volume": 1.0}, {"date": "2020-07-08", "close": 105257.2732, "volume": 1.0}, {"date": "2020-07-09", "close": 105194.2676, "volume": 1.0}, {"date": "2020-07-10", "close": 107097.0388, "volume": null}, {"date": "2020-07-13", "close": 105723.5152, "volume": 1.0}, {"date": "2020-07-14", "close": 103077.277, "volume": 1.0}, {"date": "2020-07-15", "close": 104337.3904, "volume": null}, {"date": "2020-07-16", "close": 107109.6399, "volume": 1.0}, {"date": "2020-07-17", "close": 116938.5245, "volume": 2.0}, {"date": "2020-07-20", "close": 122231.0009, "volume": 4.0}, {"date": "2020-07-21", "close": 132311.9082, "volume": 3.0}, {"date": "2020-07-22", "close": 144913.0423, "volume": 10.0}, {"date": "2020-07-23", "close": 144913.0423, "volume": 3.0}, {"date": "2020-07-24", "close": 146173.1557, "volume": 1.0}, {"date": "2020-07-27", "close": 139872.5886, "volume": 2.0}, {"date": "2020-07-28", "close": 122861.0576, "volume": 5.0}, {"date": "2020-07-29", "close": 122231.0009, "volume": 2.0}, {"date": "2020-07-30", "close": 123491.1143, "volume": 1.0}, {"date": "2020-07-31", "close": 122180.5963, "volume": 1.0}, {"date": "2020-08-03", "close": 127271.4545, "volume": 1.0}, {"date": "2020-08-04", "close": 129791.6813, "volume": 1.0}, {"date": "2020-08-05", "close": 136092.2484, "volume": 1.0}, {"date": "2020-08-06", "close": 137352.3618, "volume": 1.0}, {"date": "2020-08-07", "close": 147433.2691, "volume": 3.0}, {"date": "2020-08-10", "close": 120025.8024, "volume": 14.0}, {"date": "2020-08-11", "close": 129590.0632, "volume": 27.0}, {"date": "2020-08-12", "close": 142392.8155, "volume": 42.0}, {"date": "2020-08-13", "close": 124751.2277, "volume": 8.0}, {"date": "2020-08-14", "close": 117190.5472, "volume": 3.0}, {"date": "2020-08-17", "close": 117820.6039, "volume": 3.0}, {"date": "2020-08-18", "close": 112150.0936, "volume": 3.0}, {"date": "2020-08-19", "close": 111205.0085, "volume": 2.0}, {"date": "2020-08-20", "close": 108029.5227, "volume": 2.0}, {"date": "2020-08-21", "close": 108369.7534, "volume": 2.0}, {"date": "2020-08-24", "close": 101577.7421, "volume": 3.0}, {"date": "2020-08-25", "close": 102850.4566, "volume": 1.0}, {"date": "2020-08-26", "close": 97028.7327, "volume": 4.0}, {"date": "2020-08-27", "close": 98288.8461, "volume": 1.0}, {"date": "2020-08-28", "close": 105862.1277, "volume": 3.0}, {"date": "2020-08-31", "close": 103367.1031, "volume": 1.0}, {"date": "2020-09-01", "close": 102195.1976, "volume": 1.0}, {"date": "2020-09-02", "close": 102069.1863, "volume": null}, {"date": "2020-09-03", "close": 101287.916, "volume": 1.0}, {"date": "2020-09-04", "close": 100809.0729, "volume": 1.0}, {"date": "2020-09-08", "close": 92164.6949, "volume": 4.0}, {"date": "2020-09-09", "close": 94899.141, "volume": 1.0}, {"date": "2020-09-10", "close": 92618.3357, "volume": 2.0}, {"date": "2020-09-11", "close": 90728.1656, "volume": 1.0}, {"date": "2020-09-14", "close": 90728.1656, "volume": 1.0}, {"date": "2020-09-15", "close": 97028.7327, "volume": 1.0}, {"date": "2020-09-16", "close": 100191.6173, "volume": 1.0}, {"date": "2020-09-17", "close": 104009.761, "volume": 2.0}, {"date": "2020-09-18", "close": 102699.243, "volume": 5.0}, {"date": "2020-09-21", "close": 95793.8215, "volume": 1.0}, {"date": "2020-09-22", "close": 95768.6192, "volume": null}, {"date": "2020-09-23", "close": 95012.5512, "volume": 1.0}, {"date": "2020-09-24", "close": 92605.7346, "volume": 1.0}, {"date": "2020-09-25", "close": 90967.5871, "volume": 2.0}, {"date": "2020-09-28", "close": 93248.3924, "volume": 1.0}, {"date": "2020-09-29", "close": 91207.0087, "volume": 1.0}, {"date": "2020-09-30", "close": 89594.0635, "volume": 1.0}, {"date": "2020-10-01", "close": 87678.6911, "volume": 1.0}, {"date": "2020-10-02", "close": 90173.7157, "volume": 1.0}, {"date": "2020-10-05", "close": 92000.8801, "volume": 1.0}, {"date": "2020-10-06", "close": 93878.4491, "volume": 1.0}, {"date": "2020-10-07", "close": 93878.4491, "volume": null}, {"date": "2020-10-08", "close": 98843.296, "volume": 2.0}, {"date": "2020-10-09", "close": 97696.5928, "volume": 1.0}, {"date": "2020-10-12", "close": 95768.6192, "volume": 1.0}, {"date": "2020-10-13", "close": 97961.2166, "volume": 1.0}, {"date": "2020-10-14", "close": 98288.8461, "volume": 3.0}, {"date": "2020-10-15", "close": 99548.9595, "volume": 1.0}, {"date": "2020-10-16", "close": 96789.3111, "volume": 1.0}, {"date": "2020-10-19", "close": 97772.1996, "volume": 1.0}, {"date": "2020-10-20", "close": 100809.0729, "volume": 1.0}, {"date": "2020-10-21", "close": 103959.3564, "volume": 2.0}, {"date": "2020-10-22", "close": 99574.1617, "volume": 1.0}, {"date": "2020-10-23", "close": 100960.2865, "volume": null}, {"date": "2020-10-26", "close": 98301.4472, "volume": null}, {"date": "2020-10-27", "close": 99536.3583, "volume": null}, {"date": "2020-10-28", "close": 98225.8404, "volume": 1.0}, {"date": "2020-10-29", "close": 93260.9936, "volume": 3.0}, {"date": "2020-10-30", "close": 91610.245, "volume": 1.0}, {"date": "2020-11-02", "close": 90715.5645, "volume": 1.0}, {"date": "2020-11-03", "close": 88207.9388, "volume": 1.0}, {"date": "2020-11-04", "close": 89279.0352, "volume": null}, {"date": "2020-11-05", "close": 91547.2393, "volume": 1.0}, {"date": "2020-11-06", "close": 91232.211, "volume": null}, {"date": "2020-11-09", "close": 91572.4416, "volume": 1.0}, {"date": "2020-11-10", "close": 90098.1089, "volume": 1.0}, {"date": "2020-11-11", "close": 92026.0824, "volume": null}, {"date": "2020-11-12", "close": 90602.1543, "volume": 1.0}, {"date": "2020-11-13", "close": 91988.279, "volume": 1.0}, {"date": "2020-11-16", "close": 88270.9444, "volume": 2.0}, {"date": "2020-11-17", "close": 88195.3376, "volume": 2.0}, {"date": "2020-11-18", "close": 92315.9085, "volume": 2.0}, {"date": "2020-11-19", "close": 98074.6268, "volume": 1.0}, {"date": "2020-11-20", "close": 97658.7894, "volume": 1.0}, {"date": "2020-11-23", "close": 97797.4018, "volume": 2.0}, {"date": "2020-11-24", "close": 98301.4472, "volume": 1.0}, {"date": "2020-11-25", "close": 98427.4585, "volume": 1.0}, {"date": "2020-11-27", "close": 97595.7837, "volume": 1.0}, {"date": "2020-11-30", "close": 100090.8082, "volume": 2.0}, {"date": "2020-12-01", "close": 99863.9878, "volume": 1.0}, {"date": "2020-12-02", "close": 97873.0086, "volume": null}, {"date": "2020-12-03", "close": 99611.9651, "volume": 1.0}, {"date": "2020-12-04", "close": 97658.7894, "volume": 8.0}, {"date": "2020-12-07", "close": 97179.9463, "volume": 1.0}, {"date": "2020-12-08", "close": 98704.6835, "volume": 1.0}, {"date": "2020-12-09", "close": 95806.4226, "volume": 1.0}, {"date": "2020-12-10", "close": 95768.6192, "volume": 1.0}, {"date": "2020-12-11", "close": 93248.3924, "volume": 1.0}, {"date": "2020-12-14", "close": 95151.1637, "volume": 2.0}, {"date": "2020-12-15", "close": 98654.279, "volume": 1.0}, {"date": "2020-12-16", "close": 102850.4566, "volume": 3.0}, {"date": "2020-12-17", "close": 102069.1863, "volume": 2.0}, {"date": "2020-12-18", "close": 100809.0729, "volume": 3.0}, {"date": "2020-12-21", "close": 97041.3338, "volume": 2.0}, {"date": "2020-12-22", "close": 98301.4472, "volume": 2.0}, {"date": "2020-12-23", "close": 100809.0729, "volume": 2.0}, {"date": "2020-12-24", "close": 99637.1674, "volume": 1.0}, {"date": "2020-12-28", "close": 99548.9595, "volume": 2.0}, {"date": "2020-12-29", "close": 98377.054, "volume": 2.0}, {"date": "2020-12-30", "close": 131051.7948, "volume": 26.0}, {"date": "2020-12-31", "close": 122231.0009, "volume": 16.0}, {"date": "2021-01-04", "close": 113410.207, "volume": 54.0}, {"date": "2021-01-05", "close": 107109.6399, "volume": 16.0}, {"date": "2021-01-06", "close": 104337.3904, "volume": 17.0}, {"date": "2021-01-07", "close": 102812.6532, "volume": 10.0}, {"date": "2021-01-08", "close": 103329.2997, "volume": 26.0}, {"date": "2021-01-11", "close": 116245.4622, "volume": 109.0}, {"date": "2021-01-12", "close": 114493.9045, "volume": 181.0}, {"date": "2021-01-13", "close": 115716.2145, "volume": 48.0}, {"date": "2021-01-14", "close": 112150.0936, "volume": 27.0}, {"date": "2021-01-15", "close": 109629.8668, "volume": 16.0}, {"date": "2021-01-19", "close": 114670.3204, "volume": 32.0}, {"date": "2021-01-20", "close": 116132.052, "volume": 21.0}, {"date": "2021-01-21", "close": 156254.063, "volume": 583.0}, {"date": "2021-01-22", "close": 231860.8676, "volume": 1422.0}, {"date": "2021-01-25", "close": 273444.6102, "volume": 269.0}, {"date": "2021-01-26", "close": 250762.5688, "volume": 115.0}, {"date": "2021-01-27", "close": 206658.5994, "volume": 75.0}, {"date": "2021-01-28", "close": 189017.0117, "volume": 41.0}, {"date": "2021-01-29", "close": 183976.558, "volume": 33.0}, {"date": "2021-02-01", "close": 172635.5373, "volume": 31.0}, {"date": "2021-02-02", "close": 200358.0324, "volume": 128.0}, {"date": "2021-02-03", "close": 200358.0324, "volume": 33.0}, {"date": "2021-02-04", "close": 192797.3519, "volume": 24.0}, {"date": "2021-02-05", "close": 194057.4653, "volume": 22.0}, {"date": "2021-02-08", "close": 212959.1665, "volume": 43.0}, {"date": "2021-02-09", "close": 229340.6408, "volume": 69.0}, {"date": "2021-02-10", "close": 238161.4347, "volume": 60.0}, {"date": "2021-02-11", "close": 219259.7335, "volume": 41.0}, {"date": "2021-02-12", "close": 228080.5274, "volume": 23.0}, {"date": "2021-02-16", "close": 233120.9811, "volume": 30.0}, {"date": "2021-02-17", "close": 221779.9604, "volume": 21.0}, {"date": "2021-02-18", "close": 209178.8262, "volume": 16.0}, {"date": "2021-02-19", "close": 215479.3933, "volume": 11.0}, {"date": "2021-02-22", "close": 200358.0324, "volume": 17.0}, {"date": "2021-02-23", "close": 186496.7848, "volume": 22.0}, {"date": "2021-02-24", "close": 212959.1665, "volume": 20.0}, {"date": "2021-02-25", "close": 190277.1251, "volume": 17.0}, {"date": "2021-02-26", "close": 181456.3312, "volume": 11.0}, {"date": "2021-03-01", "close": 189017.0117, "volume": 5.0}, {"date": "2021-03-02", "close": 175155.7641, "volume": 11.0}, {"date": "2021-03-03", "close": 163814.7434, "volume": 18.0}, {"date": "2021-03-04", "close": 148693.3825, "volume": 21.0}, {"date": "2021-03-05", "close": 152473.7227, "volume": 15.0}, {"date": "2021-03-08", "close": 152473.7227, "volume": 10.0}, {"date": "2021-03-09", "close": 156254.063, "volume": 13.0}, {"date": "2021-03-10", "close": 158774.2898, "volume": 12.0}, {"date": "2021-03-11", "close": 160034.4032, "volume": 18.0}, {"date": "2021-03-12", "close": 171375.4239, "volume": 38.0}, {"date": "2021-03-15", "close": 194057.4653, "volume": 184.0}, {"date": "2021-03-16", "close": 211699.0531, "volume": 209.0}, {"date": "2021-03-17", "close": 192167.2952, "volume": 59.0}, {"date": "2021-03-18", "close": 186496.7848, "volume": 28.0}, {"date": "2021-03-19", "close": 175155.7641, "volume": 26.0}, {"date": "2021-03-22", "close": 180196.2178, "volume": 32.0}, {"date": "2021-03-23", "close": 165074.8569, "volume": 20.0}, {"date": "2021-03-24", "close": 154993.9496, "volume": 16.0}, {"date": "2021-03-25", "close": 170115.3105, "volume": 25.0}, {"date": "2021-03-26", "close": 165074.8569, "volume": 14.0}, {"date": "2021-03-29", "close": 158774.2898, "volume": 12.0}, {"date": "2021-03-30", "close": 163814.7434, "volume": 13.0}, {"date": "2021-03-31", "close": 168855.1971, "volume": 141.0}, {"date": "2021-04-01", "close": 128531.5679, "volume": 132.0}, {"date": "2021-04-05", "close": 123491.1143, "volume": 28.0}, {"date": "2021-04-06", "close": 125784.5207, "volume": 26.0}, {"date": "2021-04-07", "close": 120567.6512, "volume": 15.0}, {"date": "2021-04-08", "close": 120466.8421, "volume": 9.0}, {"date": "2021-04-09", "close": 117190.5472, "volume": 12.0}, {"date": "2021-04-12", "close": 106492.1844, "volume": 20.0}, {"date": "2021-04-13", "close": 100090.8082, "volume": 21.0}, {"date": "2021-04-14", "close": 107109.6399, "volume": 13.0}, {"date": "2021-04-15", "close": 102611.0351, "volume": 12.0}, {"date": "2021-04-16", "close": 100027.8026, "volume": 13.0}, {"date": "2021-04-19", "close": 98818.0937, "volume": 7.0}, {"date": "2021-04-20", "close": 109604.6645, "volume": 174.0}, {"date": "2021-04-21", "close": 106328.3696, "volume": 27.0}, {"date": "2021-04-22", "close": 105345.4812, "volume": 14.0}, {"date": "2021-04-23", "close": 106378.7742, "volume": 9.0}, {"date": "2021-04-26", "close": 112024.0822, "volume": 18.0}, {"date": "2021-04-27", "close": 129791.6813, "volume": 119.0}, {"date": "2021-04-28", "close": 119030.3128, "volume": 42.0}, {"date": "2021-04-29", "close": 120202.2183, "volume": 10.0}, {"date": "2021-04-30", "close": 115287.776, "volume": 9.0}, {"date": "2021-05-03", "close": 112780.1503, "volume": 12.0}, {"date": "2021-05-04", "close": 107134.8422, "volume": 19.0}, {"date": "2021-05-05", "close": 104866.6381, "volume": 16.0}, {"date": "2021-05-06", "close": 100809.0729, "volume": 12.0}, {"date": "2021-05-07", "close": 103316.6986, "volume": 6.0}, {"date": "2021-05-10", "close": 98036.8234, "volume": 7.0}, {"date": "2021-05-11", "close": 94760.5285, "volume": 8.0}, {"date": "2021-05-12", "close": 91937.8745, "volume": 8.0}, {"date": "2021-05-13", "close": 90677.7611, "volume": 22.0}, {"date": "2021-05-14", "close": 98251.0427, "volume": 6.0}, {"date": "2021-05-17", "close": 96537.2884, "volume": 4.0}, {"date": "2021-05-18", "close": 102069.1863, "volume": 7.0}, {"date": "2021-05-19", "close": 102043.984, "volume": 7.0}, {"date": "2021-05-20", "close": 107109.6399, "volume": 16.0}, {"date": "2021-05-21", "close": 112150.0936, "volume": 8.0}, {"date": "2021-05-24", "close": 103858.5473, "volume": 8.0}, {"date": "2021-05-25", "close": 104324.7893, "volume": 2.0}, {"date": "2021-05-26", "close": 105471.4925, "volume": 11.0}, {"date": "2021-05-27", "close": 105534.4982, "volume": 5.0}, {"date": "2021-05-28", "close": 107109.6399, "volume": 4.0}, {"date": "2021-06-01", "close": 108369.7534, "volume": 5.0}, {"date": "2021-06-02", "close": 108495.7647, "volume": 6.0}, {"date": "2021-06-03", "close": 106731.6059, "volume": 7.0}, {"date": "2021-06-04", "close": 108218.5397, "volume": 4.0}, {"date": "2021-06-07", "close": 115199.568, "volume": 17.0}, {"date": "2021-06-08", "close": 113170.7854, "volume": 6.0}, {"date": "2021-06-09", "close": 113385.0047, "volume": 8.0}, {"date": "2021-06-10", "close": 111646.0482, "volume": 7.0}, {"date": "2021-06-11", "close": 107386.8649, "volume": 6.0}, {"date": "2021-06-14", "close": 109352.6418, "volume": 6.0}, {"date": "2021-06-15", "close": 108218.5397, "volume": 8.0}, {"date": "2021-06-16", "close": 109239.2316, "volume": 7.0}, {"date": "2021-06-17", "close": 110033.1031, "volume": 10.0}, {"date": "2021-06-18", "close": 105244.6721, "volume": 10.0}, {"date": "2021-06-21", "close": 101237.5114, "volume": 12.0}, {"date": "2021-06-22", "close": 103064.6759, "volume": 8.0}, {"date": "2021-06-23", "close": 100179.0162, "volume": 4.0}, {"date": "2021-06-24", "close": 103329.2997, "volume": 4.0}, {"date": "2021-06-25", "close": 104564.2109, "volume": 6.0}, {"date": "2021-06-28", "close": 104576.812, "volume": 5.0}, {"date": "2021-06-29", "close": 103329.2997, "volume": 6.0}, {"date": "2021-06-30", "close": 103329.2997, "volume": 4.0}, {"date": "2021-07-01", "close": 102699.243, "volume": 4.0}, {"date": "2021-07-02", "close": 100796.4718, "volume": 6.0}, {"date": "2021-07-06", "close": 99800.9822, "volume": 4.0}, {"date": "2021-07-07", "close": 97406.7667, "volume": 6.0}, {"date": "2021-07-08", "close": 95062.9557, "volume": 24.0}, {"date": "2021-07-09", "close": 94130.4718, "volume": 10.0}, {"date": "2021-07-12", "close": 90728.1656, "volume": 11.0}, {"date": "2021-07-13", "close": 88220.5399, "volume": 6.0}, {"date": "2021-07-14", "close": 90110.71, "volume": 6.0}, {"date": "2021-07-15", "close": 89291.6363, "volume": 5.0}, {"date": "2021-07-16", "close": 85687.712, "volume": 5.0}, {"date": "2021-07-19", "close": 89468.0522, "volume": 10.0}, {"date": "2021-07-20", "close": 89720.0749, "volume": 4.0}, {"date": "2021-07-21", "close": 93223.1902, "volume": 5.0}, {"date": "2021-07-22", "close": 89241.2318, "volume": 10.0}, {"date": "2021-07-23", "close": 71700.4531, "volume": 56.0}, {"date": "2021-07-26", "close": 73086.5778, "volume": 103.0}, {"date": "2021-07-27", "close": 69936.2943, "volume": 21.0}, {"date": "2021-07-28", "close": 71322.4191, "volume": 14.0}, {"date": "2021-07-29", "close": 70301.7272, "volume": 15.0}, {"date": "2021-07-30", "close": 68524.9673, "volume": 8.0}, {"date": "2021-08-02", "close": 70541.1488, "volume": 13.0}, {"date": "2021-08-03", "close": 69961.4966, "volume": 8.0}, {"date": "2021-08-04", "close": 72859.7574, "volume": 50.0}, {"date": "2021-08-05", "close": 73754.438, "volume": 7.0}, {"date": "2021-08-06", "close": 73817.4436, "volume": 5.0}, {"date": "2021-08-09", "close": 77938.0145, "volume": 71.0}, {"date": "2021-08-10", "close": 75606.8047, "volume": 14.0}, {"date": "2021-08-11", "close": 74397.0958, "volume": 10.0}, {"date": "2021-08-12", "close": 76866.9181, "volume": 19.0}, {"date": "2021-08-13", "close": 74384.4947, "volume": 8.0}, {"date": "2021-08-16", "close": 69948.8954, "volume": 12.0}, {"date": "2021-08-17", "close": 66433.179, "volume": 16.0}, {"date": "2021-08-18", "close": 87502.2753, "volume": 899.0}, {"date": "2021-08-19", "close": 80181.0163, "volume": 93.0}, {"date": "2021-08-20", "close": 73187.3869, "volume": 29.0}, {"date": "2021-08-23", "close": 73250.3926, "volume": 27.0}, {"date": "2021-08-24", "close": 76640.0977, "volume": 30.0}, {"date": "2021-08-25", "close": 78391.6553, "volume": 29.0}, {"date": "2021-08-26", "close": 78618.4757, "volume": 12.0}, {"date": "2021-08-27", "close": 78794.8916, "volume": 10.0}, {"date": "2021-08-30", "close": 75543.799, "volume": 13.0}, {"date": "2021-08-31", "close": 79261.1336, "volume": 12.0}, {"date": "2021-09-01", "close": 80596.8538, "volume": 21.0}, {"date": "2021-09-02", "close": 80420.4379, "volume": 13.0}, {"date": "2021-09-03", "close": 79021.712, "volume": 7.0}, {"date": "2021-09-07", "close": 81642.7479, "volume": 13.0}, {"date": "2021-09-08", "close": 78983.9086, "volume": 15.0}, {"date": "2021-09-09", "close": 80571.6515, "volume": 24.0}, {"date": "2021-09-10", "close": 68688.782, "volume": 79.0}, {"date": "2021-09-13", "close": 51664.6499, "volume": 112.0}, {"date": "2021-09-14", "close": 55823.0241, "volume": 923.0}, {"date": "2021-09-15", "close": 49648.4684, "volume": 117.0}, {"date": "2021-09-16", "close": 48388.355, "volume": 42.0}, {"date": "2021-09-17", "close": 47254.2529, "volume": 76.0}, {"date": "2021-09-20", "close": 42591.8333, "volume": 46.0}, {"date": "2021-09-21", "close": 43473.9127, "volume": 50.0}, {"date": "2021-09-22", "close": 44355.9921, "volume": 64.0}, {"date": "2021-09-23", "close": 43599.924, "volume": 32.0}, {"date": "2021-09-24", "close": 42969.8673, "volume": 17.0}, {"date": "2021-09-27", "close": 42843.856, "volume": 62.0}, {"date": "2021-09-28", "close": 40071.6065, "volume": 33.0}, {"date": "2021-09-29", "close": 36417.2776, "volume": 51.0}, {"date": "2021-09-30", "close": 35409.1869, "volume": 24.0}, {"date": "2021-10-01", "close": 35661.2095, "volume": 34.0}, {"date": "2021-10-04", "close": 35031.1528, "volume": 32.0}, {"date": "2021-10-05", "close": 34653.1188, "volume": 14.0}, {"date": "2021-10-06", "close": 33393.0054, "volume": 15.0}, {"date": "2021-10-07", "close": 34527.1075, "volume": 42.0}, {"date": "2021-10-08", "close": 34149.0734, "volume": 13.0}, {"date": "2021-10-11", "close": 35031.1528, "volume": 16.0}, {"date": "2021-10-12", "close": 35535.1982, "volume": 16.0}, {"date": "2021-10-13", "close": 37425.3683, "volume": 49.0}, {"date": "2021-10-14", "close": 36165.2549, "volume": 8.0}, {"date": "2021-10-15", "close": 35913.2322, "volume": 18.0}, {"date": "2021-10-18", "close": 34401.0961, "volume": 20.0}, {"date": "2021-10-19", "close": 35409.1869, "volume": 39.0}, {"date": "2021-10-20", "close": 37173.3456, "volume": 1585.0}, {"date": "2021-10-21", "close": 37299.357, "volume": 202.0}, {"date": "2021-10-22", "close": 34149.0734, "volume": 180.0}, {"date": "2021-10-25", "close": 34779.1301, "volume": 169.0}, {"date": "2021-10-26", "close": 33771.0394, "volume": 36.0}, {"date": "2021-10-27", "close": 31880.8693, "volume": 47.0}, {"date": "2021-10-28", "close": 31754.858, "volume": 29.0}, {"date": "2021-10-29", "close": 32258.9033, "volume": 24.0}, {"date": "2021-11-01", "close": 34275.0848, "volume": 387.0}, {"date": "2021-11-02", "close": 33014.9714, "volume": 39.0}, {"date": "2021-11-03", "close": 33645.0281, "volume": 21.0}, {"date": "2021-11-04", "close": 32258.9033, "volume": 18.0}, {"date": "2021-11-05", "close": 32762.9487, "volume": 29.0}, {"date": "2021-11-08", "close": 34023.0621, "volume": 19.0}, {"date": "2021-11-09", "close": 33266.9941, "volume": 12.0}, {"date": "2021-11-10", "close": 31250.8126, "volume": 101.0}, {"date": "2021-11-11", "close": 30242.7219, "volume": 34.0}, {"date": "2021-11-12", "close": 29612.6652, "volume": 19.0}, {"date": "2021-11-15", "close": 29108.6198, "volume": 18.0}, {"date": "2021-11-16", "close": 26966.427, "volume": 51.0}, {"date": "2021-11-17", "close": 26084.3476, "volume": 50.0}, {"date": "2021-11-18", "close": 24824.2342, "volume": 25.0}, {"date": "2021-11-19", "close": 25076.2569, "volume": 96.0}, {"date": "2021-11-22", "close": 23690.1321, "volume": 19.0}, {"date": "2021-11-23", "close": 23438.1094, "volume": 16.0}, {"date": "2021-11-24", "close": 24698.2229, "volume": 119.0}, {"date": "2021-11-26", "close": 24446.2002, "volume": 7.0}, {"date": "2021-11-29", "close": 23816.1435, "volume": 10.0}, {"date": "2021-11-30", "close": 25832.3249, "volume": 3268.0}, {"date": "2021-12-01", "close": 23816.1435, "volume": 258.0}, {"date": "2021-12-02", "close": 19909.7919, "volume": 240.0}, {"date": "2021-12-03", "close": 18019.6218, "volume": 58.0}, {"date": "2021-12-06", "close": 17641.5878, "volume": 52.0}, {"date": "2021-12-07", "close": 19657.7692, "volume": 51.0}, {"date": "2021-12-08", "close": 20539.8486, "volume": 31.0}, {"date": "2021-12-09", "close": 20791.8713, "volume": 32.0}, {"date": "2021-12-10", "close": 20035.8032, "volume": 98.0}, {"date": "2021-12-13", "close": 18775.6898, "volume": 34.0}, {"date": "2021-12-14", "close": 20413.8373, "volume": 113.0}, {"date": "2021-12-15", "close": 18775.6898, "volume": 51.0}, {"date": "2021-12-16", "close": 18145.6331, "volume": 30.0}, {"date": "2021-12-17", "close": 18523.6671, "volume": 31.0}, {"date": "2021-12-20", "close": 17767.5991, "volume": 25.0}, {"date": "2021-12-21", "close": 18271.6445, "volume": 17.0}, {"date": "2021-12-22", "close": 18523.6671, "volume": 17.0}, {"date": "2021-12-23", "close": 18523.6671, "volume": 19.0}, {"date": "2021-12-27", "close": 17515.5764, "volume": 52.0}, {"date": "2021-12-28", "close": 17011.531, "volume": 35.0}, {"date": "2021-12-29", "close": 17011.531, "volume": 23.0}, {"date": "2021-12-30", "close": 17641.5878, "volume": 20.0}, {"date": "2021-12-31", "close": 18208.6388, "volume": 25.0}, {"date": "2022-01-03", "close": 20917.8826, "volume": 59.0}, {"date": "2022-01-04", "close": 19909.7919, "volume": 16.0}, {"date": "2022-01-05", "close": 19279.7352, "volume": 15.0}, {"date": "2022-01-06", "close": 18523.6671, "volume": 65.0}, {"date": "2022-01-07", "close": 18271.6445, "volume": 18.0}, {"date": "2022-01-10", "close": 17893.6104, "volume": 17.0}, {"date": "2022-01-11", "close": 18523.6671, "volume": 14.0}, {"date": "2022-01-12", "close": 18397.6558, "volume": 11.0}, {"date": "2022-01-13", "close": 18271.6445, "volume": 11.0}, {"date": "2022-01-14", "close": 17767.5991, "volume": 11.0}, {"date": "2022-01-18", "close": 17011.531, "volume": 7.0}, {"date": "2022-01-19", "close": 16633.497, "volume": 7.0}, {"date": "2022-01-20", "close": 16633.497, "volume": 10.0}, {"date": "2022-01-21", "close": 15751.4176, "volume": 11.0}, {"date": "2022-01-24", "close": 15121.3609, "volume": 12.0}, {"date": "2022-01-25", "close": 15247.3723, "volume": 4.0}, {"date": "2022-01-26", "close": 15499.395, "volume": 8.0}, {"date": "2022-01-27", "close": 15121.3609, "volume": 9.0}, {"date": "2022-01-28", "close": 15121.3609, "volume": 8.0}, {"date": "2022-01-31", "close": 16129.4517, "volume": 2.0}, {"date": "2022-02-01", "close": 17767.5991, "volume": 14.0}, {"date": "2022-02-02", "close": 17263.5537, "volume": 5.0}, {"date": "2022-02-03", "close": 16507.4857, "volume": 6.0}, {"date": "2022-02-04", "close": 17137.5424, "volume": 4.0}, {"date": "2022-02-07", "close": 18271.6445, "volume": 6.0}, {"date": "2022-02-08", "close": 18964.7068, "volume": 13.0}, {"date": "2022-02-09", "close": 20035.8032, "volume": 8.0}, {"date": "2022-02-10", "close": 20035.8032, "volume": 13.0}, {"date": "2022-02-11", "close": 18838.6955, "volume": 4.0}, {"date": "2022-02-14", "close": 18019.6218, "volume": 3.0}, {"date": "2022-02-15", "close": 20665.8599, "volume": 6.0}, {"date": "2022-02-16", "close": 20286.5658, "volume": 8.0}, {"date": "2022-02-17", "close": 18901.7012, "volume": 6.0}, {"date": "2022-02-18", "close": 18775.6898, "volume": 7.0}, {"date": "2022-02-22", "close": 16255.463, "volume": 18.0}, {"date": "2022-02-23", "close": 15877.429, "volume": 3.0}, {"date": "2022-02-24", "close": 16003.4403, "volume": 9.0}, {"date": "2022-02-25", "close": 15877.429, "volume": 3.0}, {"date": "2022-02-28", "close": 14932.3439, "volume": 9.0}, {"date": "2022-03-01", "close": 14869.3383, "volume": 5.0}, {"date": "2022-03-02", "close": 14743.3269, "volume": 6.0}, {"date": "2022-03-03", "close": 14239.2815, "volume": 9.0}, {"date": "2022-03-04", "close": 13609.2248, "volume": 9.0}, {"date": "2022-03-07", "close": 13357.2022, "volume": 8.0}, {"date": "2022-03-08", "close": 13483.2135, "volume": 11.0}, {"date": "2022-03-09", "close": 14743.3269, "volume": 12.0}, {"date": "2022-03-10", "close": 14365.2929, "volume": 5.0}, {"date": "2022-03-11", "close": 14365.2929, "volume": 4.0}, {"date": "2022-03-14", "close": 13231.1908, "volume": 7.0}, {"date": "2022-03-15", "close": 13357.2022, "volume": 8.0}, {"date": "2022-03-16", "close": 13609.2248, "volume": 9.0}, {"date": "2022-03-17", "close": 13609.2248, "volume": 8.0}, {"date": "2022-03-18", "close": 13609.2248, "volume": 11.0}, {"date": "2022-03-21", "close": 13987.2589, "volume": 18.0}, {"date": "2022-03-22", "close": 14365.2929, "volume": 8.0}, {"date": "2022-03-23", "close": 14743.3269, "volume": 6.0}, {"date": "2022-03-24", "close": 14365.2929, "volume": 5.0}, {"date": "2022-03-25", "close": 14239.2815, "volume": 22.0}, {"date": "2022-03-28", "close": 14743.3269, "volume": 46.0}, {"date": "2022-03-29", "close": 14113.2702, "volume": 28.0}, {"date": "2022-03-30", "close": 13609.2248, "volume": 20.0}, {"date": "2022-03-31", "close": 13357.2022, "volume": 2517.0}, {"date": "2022-04-01", "close": 11971.0774, "volume": 357.0}, {"date": "2022-04-04", "close": 12349.1114, "volume": 93.0}, {"date": "2022-04-05", "close": 10905.0215, "volume": 127.0}, {"date": "2022-04-06", "close": 10238.4215, "volume": 112.0}, {"date": "2022-04-07", "close": 9828.8846, "volume": 50.0}, {"date": "2022-04-08", "close": 9954.8959, "volume": 32.0}, {"date": "2022-04-11", "close": 9719.2547, "volume": 55.0}, {"date": "2022-04-12", "close": 9198.8279, "volume": 39.0}, {"date": "2022-04-13", "close": 9545.3591, "volume": 34.0}, {"date": "2022-04-14", "close": 9448.3304, "volume": 26.0}, {"date": "2022-04-18", "close": 8541.0487, "volume": 47.0}, {"date": "2022-04-19", "close": 8801.8922, "volume": 16.0}, {"date": "2022-04-20", "close": 8687.2093, "volume": 23.0}, {"date": "2022-04-21", "close": 8203.3383, "volume": 20.0}, {"date": "2022-04-22", "close": 8316.7485, "volume": 12.0}, {"date": "2022-04-25", "close": 8654.4589, "volume": 50.0}, {"date": "2022-04-26", "close": 8285.2457, "volume": 9.0}, {"date": "2022-04-27", "close": 8178.136, "volume": 9.0}, {"date": "2022-04-28", "close": 8067.2461, "volume": 16.0}, {"date": "2022-04-29", "close": 7812.7031, "volume": 83.0}, {"date": "2022-05-02", "close": 5045.4941, "volume": 172.0}, {"date": "2022-05-03", "close": 4983.7485, "volume": 41.0}, {"date": "2022-05-04", "close": 5414.7073, "volume": 28.0}, {"date": "2022-05-05", "close": 5071.9565, "volume": 11.0}, {"date": "2022-05-06", "close": 4637.2174, "volume": 21.0}, {"date": "2022-05-09", "close": 4574.2117, "volume": 13.0}, {"date": "2022-05-10", "close": 4619.9916, "volume": 14.0}, {"date": "2022-05-11", "close": 4296.9867, "volume": 14.0}, {"date": "2022-05-12", "close": 4099.1615, "volume": 28.0}, {"date": "2022-05-13", "close": 4284.3856, "volume": 10.0}, {"date": "2022-05-16", "close": 4158.3743, "volume": 35.0}, {"date": "2022-05-17", "close": 4446.9402, "volume": 35.0}, {"date": "2022-05-18", "close": 5063.1357, "volume": 56.0}, {"date": "2022-05-19", "close": 4977.448, "volume": 35.0}, {"date": "2022-05-20", "close": 4571.6915, "volume": 28.0}, {"date": "2022-05-23", "close": 4488.524, "volume": 17.0}, {"date": "2022-05-24", "close": 4281.8654, "volume": 12.0}, {"date": "2022-05-25", "close": 4032.3629, "volume": 11.0}, {"date": "2022-05-26", "close": 4537.6684, "volume": 40.0}, {"date": "2022-05-27", "close": 4630.9168, "volume": 7.0}, {"date": "2022-05-31", "close": 4410.3969, "volume": 24.0}, {"date": "2022-06-01", "close": 4199.958, "volume": 14.0}, {"date": "2022-06-02", "close": 4158.3743, "volume": 10.0}, {"date": "2022-06-03", "close": 3969.3572, "volume": 9.0}, {"date": "2022-06-06", "close": 3714.8017, "volume": 45.0}, {"date": "2022-06-07", "close": 3658.1092, "volume": 24.0}, {"date": "2022-06-08", "close": 3780.3402, "volume": 14.0}, {"date": "2022-06-09", "close": 3893.7504, "volume": 28.0}, {"date": "2022-06-10", "close": 3893.7504, "volume": 13.0}, {"date": "2022-06-13", "close": 3717.3346, "volume": 17.0}, {"date": "2022-06-14", "close": 3683.3115, "volume": 7.0}, {"date": "2022-06-15", "close": 3780.3402, "volume": 16.0}, {"date": "2022-06-16", "close": 3780.3402, "volume": 14.0}, {"date": "2022-06-17", "close": 3780.3402, "volume": 50.0}, {"date": "2022-06-21", "close": 3792.9414, "volume": 20.0}, {"date": "2022-06-22", "close": 3611.485, "volume": 20.0}, {"date": "2022-06-23", "close": 3663.1497, "volume": 21.0}, {"date": "2022-06-24", "close": 3723.6351, "volume": 26.0}, {"date": "2022-06-27", "close": 3717.3346, "volume": 19.0}, {"date": "2022-06-28", "close": 4158.3743, "volume": 45.0}, {"date": "2022-06-29", "close": 4032.3629, "volume": 761.0}, {"date": "2022-06-30", "close": 2520.2268, "volume": 522.0}, {"date": "2022-07-01", "close": 2832.7349, "volume": 193.0}, {"date": "2022-07-05", "close": 2621.0359, "volume": 121.0}, {"date": "2022-07-06", "close": 3137.6824, "volume": 462.0}, {"date": "2022-07-07", "close": 3213.2892, "volume": 797.0}, {"date": "2022-07-08", "close": 3162.8847, "volume": 1424.0}, {"date": "2022-07-11", "close": 2646.2382, "volume": 799.0}, {"date": "2022-07-12", "close": 2808.7928, "volume": 3619.0}, {"date": "2022-07-13", "close": 2709.2438, "volume": 481.0}, {"date": "2022-07-14", "close": 2516.4465, "volume": 573.0}, {"date": "2022-07-15", "close": 1978.3781, "volume": 1377.0}, {"date": "2022-07-18", "close": 1938.0544, "volume": 311.0}, {"date": "2022-07-19", "close": 2056.5051, "volume": 308.0}, {"date": "2022-07-20", "close": 2148.4934, "volume": 260.0}, {"date": "2022-07-21", "close": 2246.7822, "volume": 226.0}, {"date": "2022-07-22", "close": 2127.0714, "volume": 236.0}, {"date": "2022-07-25", "close": 1975.8578, "volume": 289.0}, {"date": "2022-07-26", "close": 1804.4824, "volume": 175.0}, {"date": "2022-07-27", "close": 2022.482, "volume": 248.0}, {"date": "2022-07-28", "close": 1978.3781, "volume": 157.0}, {"date": "2022-07-29", "close": 1853.6268, "volume": 231.0}, {"date": "2022-08-01", "close": 1766.679, "volume": 196.0}, {"date": "2022-08-02", "close": 1738.9565, "volume": 179.0}, {"date": "2022-08-03", "close": 1846.0661, "volume": 159.0}, {"date": "2022-08-04", "close": 1956.9561, "volume": 180.0}, {"date": "2022-08-05", "close": 1950.6556, "volume": 82.0}, {"date": "2022-08-08", "close": 1989.7191, "volume": 92.0}, {"date": "2022-08-09", "close": 1905.2915, "volume": 62.0}, {"date": "2022-08-10", "close": 1984.6786, "volume": 234.0}, {"date": "2022-08-11", "close": 2098.0888, "volume": 417.0}, {"date": "2022-08-12", "close": 2169.9153, "volume": 118.0}, {"date": "2022-08-15", "close": 2153.5338, "volume": 263.0}, {"date": "2022-08-16", "close": 2016.1815, "volume": 102.0}, {"date": "2022-08-17", "close": 1954.4359, "volume": 57.0}, {"date": "2022-08-18", "close": 1930.4937, "volume": 38.0}, {"date": "2022-08-19", "close": 1951.9157, "volume": 47.0}, {"date": "2022-08-22", "close": 1891.4302, "volume": 55.0}, {"date": "2022-08-23", "close": 1892.6903, "volume": 81.0}, {"date": "2022-08-24", "close": 2031.3028, "volume": 127.0}, {"date": "2022-08-25", "close": 1662.0896, "volume": 794.0}, {"date": "2022-08-26", "close": 1390.1861, "volume": 847.0}, {"date": "2022-08-29", "close": 1335.5866, "volume": 421.0}, {"date": "2022-08-30", "close": 1364.9863, "volume": 2822.0}, {"date": "2022-08-31", "close": 1289.3871, "volume": 1119.0}, {"date": "2022-09-01", "close": 1247.3875, "volume": 2899.0}, {"date": "2022-09-02", "close": 1335.5866, "volume": 3775.0}, {"date": "2022-09-06", "close": 1772.3823, "volume": 72018.0}, {"date": "2022-09-07", "close": 1360.7864, "volume": 3927.0}, {"date": "2022-09-08", "close": 1356.5864, "volume": 1618.0}, {"date": "2022-09-09", "close": 1264.1874, "volume": 1268.0}, {"date": "2022-09-12", "close": 1238.9876, "volume": 640.0}, {"date": "2022-09-13", "close": 1209.5879, "volume": 5163.0}, {"date": "2022-09-14", "close": 1062.5894, "volume": 1910.0}, {"date": "2022-09-15", "close": 856.7914, "volume": 1236.0}, {"date": "2022-09-16", "close": 726.5927, "volume": 727.0}, {"date": "2022-09-19", "close": 659.3934, "volume": 2038.0}, {"date": "2022-09-20", "close": 613.1939, "volume": 514.0}, {"date": "2022-09-21", "close": 587.9941, "volume": 1087.0}, {"date": "2022-09-22", "close": 545.9945, "volume": 918.0}, {"date": "2022-09-23", "close": 575.3942, "volume": 1086.0}, {"date": "2022-09-26", "close": 566.9943, "volume": 1025.0}, {"date": "2022-09-27", "close": 659.3934, "volume": 3485.0}, {"date": "2022-09-28", "close": 634.1937, "volume": 2200.0}, {"date": "2022-09-29", "close": 608.9939, "volume": 930.0}, {"date": "2022-09-30", "close": 621.5938, "volume": 987.0}, {"date": "2022-10-03", "close": 684.5932, "volume": 801.0}, {"date": "2022-10-04", "close": 692.9931, "volume": 571.0}, {"date": "2022-10-05", "close": 772.7923, "volume": 3410.0}, {"date": "2022-10-06", "close": 680.3932, "volume": 1249.0}, {"date": "2022-10-07", "close": 638.3936, "volume": 3387.0}, {"date": "2022-10-10", "close": 646.7935, "volume": 557.0}, {"date": "2022-10-11", "close": 629.9937, "volume": 175.0}, {"date": "2022-10-12", "close": 634.1937, "volume": 296.0}, {"date": "2022-10-13", "close": 592.1941, "volume": 285.0}, {"date": "2022-10-14", "close": 470.3953, "volume": 902.0}, {"date": "2022-10-17", "close": 487.1951, "volume": 331.0}, {"date": "2022-10-18", "close": 579.5942, "volume": 689.0}, {"date": "2022-10-19", "close": 499.795, "volume": 535.0}, {"date": "2022-10-20", "close": 503.995, "volume": 674.0}, {"date": "2022-10-21", "close": 503.995, "volume": 229.0}, {"date": "2022-10-24", "close": 520.7948, "volume": 404.0}, {"date": "2022-10-25", "close": 474.5953, "volume": 6431.0}, {"date": "2022-10-26", "close": 495.595, "volume": 5772.0}, {"date": "2022-10-27", "close": 478.7952, "volume": 2940.0}, {"date": "2022-10-28", "close": 474.5953, "volume": 1834.0}, {"date": "2022-10-31", "close": 461.9954, "volume": 30925.0}, {"date": "2022-11-01", "close": 401.096, "volume": 6106.0}, {"date": "2022-11-02", "close": 396.896, "volume": 2142.0}, {"date": "2022-11-03", "close": 392.6961, "volume": 794.0}, {"date": "2022-11-04", "close": 411.5959, "volume": 3245.0}, {"date": "2022-11-07", "close": 424.1958, "volume": 2682.0}, {"date": "2022-11-08", "close": 394.7961, "volume": 1279.0}, {"date": "2022-11-09", "close": 369.5963, "volume": 2024.0}, {"date": "2022-11-10", "close": 365.3963, "volume": 923.0}, {"date": "2022-11-11", "close": 371.4023, "volume": 825.0}, {"date": "2022-11-14", "close": 373.7543, "volume": 1185.0}, {"date": "2022-11-15", "close": 373.9223, "volume": 1057.0}, {"date": "2022-11-16", "close": 367.4543, "volume": 506.0}, {"date": "2022-11-17", "close": 366.5303, "volume": 342.0}, {"date": "2022-11-18", "close": 322.7668, "volume": 1570.0}, {"date": "2022-11-21", "close": 285.3031, "volume": 1367.0}, {"date": "2022-11-22", "close": 283.4972, "volume": 1599.0}, {"date": "2022-11-23", "close": 277.2812, "volume": 516.0}, {"date": "2022-11-25", "close": 285.5971, "volume": 143.0}, {"date": "2022-11-28", "close": 333.8967, "volume": 1120.0}, {"date": "2022-11-29", "close": 330.1167, "volume": 600.0}, {"date": "2022-11-30", "close": 348.5965, "volume": 614.0}, {"date": "2022-12-01", "close": 336.0806, "volume": 364.0}, {"date": "2022-12-02", "close": 352.9225, "volume": 531.0}, {"date": "2022-12-05", "close": 335.9966, "volume": 527.0}, {"date": "2022-12-06", "close": 337.2146, "volume": 302.0}, {"date": "2022-12-07", "close": 319.3228, "volume": 177.0}, {"date": "2022-12-08", "close": 314.9549, "volume": 229.0}, {"date": "2022-12-09", "close": 277.2812, "volume": 490.0}, {"date": "2022-12-12", "close": 289.7551, "volume": 686.0}, {"date": "2022-12-13", "close": 281.1452, "volume": 452.0}, {"date": "2022-12-14", "close": 272.8713, "volume": 279.0}, {"date": "2022-12-15", "close": 252.0395, "volume": 408.0}, {"date": "2022-12-16", "close": 226.7977, "volume": 581.0}, {"date": "2022-12-19", "close": 240.2376, "volume": 585.0}, {"date": "2022-12-20", "close": 224.2778, "volume": 1150.0}, {"date": "2022-12-21", "close": 212.5599, "volume": 734.0}, {"date": "2022-12-22", "close": 199.876, "volume": 957.0}, {"date": "2022-12-23", "close": 193.1981, "volume": 762.0}, {"date": "2022-12-27", "close": 209.1579, "volume": 1435.0}, {"date": "2022-12-28", "close": 205.7979, "volume": 496.0}, {"date": "2022-12-29", "close": 331.7967, "volume": 8427.0}, {"date": "2022-12-30", "close": 367.7483, "volume": 13970.0}, {"date": "2023-01-03", "close": 371.6963, "volume": 5392.0}, {"date": "2023-01-04", "close": 461.9954, "volume": 10750.0}, {"date": "2023-01-05", "close": 482.9952, "volume": 6476.0}, {"date": "2023-01-06", "close": 440.9956, "volume": 4622.0}, {"date": "2023-01-09", "close": 382.1962, "volume": 3177.0}, {"date": "2023-01-10", "close": 388.6221, "volume": 1182.0}, {"date": "2023-01-11", "close": 346.9165, "volume": 1522.0}, {"date": "2023-01-12", "close": 310.1249, "volume": 1941.0}, {"date": "2023-01-13", "close": 272.9553, "volume": 10062.0}, {"date": "2023-01-17", "close": 260.3974, "volume": 13942.0}, {"date": "2023-01-18", "close": 290.4029, "volume": 18871.0}, {"date": "2023-01-19", "close": 275.4028, "volume": 6707.0}, {"date": "2023-01-20", "close": 285.0028, "volume": 8088.0}, {"date": "2023-01-23", "close": 273.0027, "volume": 5541.0}, {"date": "2023-01-24", "close": 265.2027, "volume": 3066.0}, {"date": "2023-01-25", "close": 324.0032, "volume": 297733.0}, {"date": "2023-01-26", "close": 340.8034, "volume": 12308.0}, {"date": "2023-01-27", "close": 325.8033, "volume": 7193.0}, {"date": "2023-01-30", "close": 351.6035, "volume": 18921.0}, {"date": "2023-01-31", "close": 325.2033, "volume": 11217.0}, {"date": "2023-02-01", "close": 310.2031, "volume": 4035.0}, {"date": "2023-02-02", "close": 325.8033, "volume": 26543.0}, {"date": "2023-02-03", "close": 309.6031, "volume": 4546.0}, {"date": "2023-02-06", "close": 285.0028, "volume": 5333.0}, {"date": "2023-02-07", "close": 274.8027, "volume": 1597.0}, {"date": "2023-02-08", "close": 261.6026, "volume": 3195.0}, {"date": "2023-02-09", "close": 246.6025, "volume": 2430.0}, {"date": "2023-02-10", "close": 233.4023, "volume": 1401.0}, {"date": "2023-02-13", "close": 218.7022, "volume": 1683.0}, {"date": "2023-02-14", "close": 211.2021, "volume": 1337.0}, {"date": "2023-02-15", "close": 227.4023, "volume": 1334.0}, {"date": "2023-02-16", "close": 222.0022, "volume": 641.0}, {"date": "2023-02-17", "close": 235.2024, "volume": 2136.0}, {"date": "2023-02-21", "close": 252.0025, "volume": 2168.0}, {"date": "2023-02-22", "close": 231.0023, "volume": 1156.0}, {"date": "2023-02-23", "close": 226.8023, "volume": 617.0}, {"date": "2023-02-24", "close": 223.8022, "volume": 420.0}, {"date": "2023-02-27", "close": 209.4021, "volume": 529.0}, {"date": "2023-02-28", "close": 213.6021, "volume": 566.0}, {"date": "2023-03-01", "close": 214.8021, "volume": 556.0}, {"date": "2023-03-02", "close": 216.0022, "volume": 390.0}, {"date": "2023-03-03", "close": 223.2022, "volume": 488.0}, {"date": "2023-03-06", "close": 220.8022, "volume": 392.0}, {"date": "2023-03-07", "close": 213.0021, "volume": 563.0}, {"date": "2023-03-08", "close": 213.0021, "volume": 370.0}, {"date": "2023-03-09", "close": 226.8023, "volume": 12265.0}, {"date": "2023-03-10", "close": 222.0022, "volume": 1197.0}, {"date": "2023-03-13", "close": 184.8018, "volume": 2392.0}, {"date": "2023-03-14", "close": 168.0017, "volume": 617.0}, {"date": "2023-03-15", "close": 178.8018, "volume": 650.0}, {"date": "2023-03-16", "close": 185.4019, "volume": 742.0}, {"date": "2023-03-17", "close": 184.2018, "volume": 441.0}, {"date": "2023-03-20", "close": 185.4019, "volume": 604.0}, {"date": "2023-03-21", "close": 192.6019, "volume": 881.0}, {"date": "2023-03-22", "close": 183.0018, "volume": 780.0}, {"date": "2023-03-23", "close": 186.6019, "volume": 446.0}, {"date": "2023-03-24", "close": 181.8018, "volume": 147.0}, {"date": "2023-03-27", "close": 180.0018, "volume": 428.0}, {"date": "2023-03-28", "close": 162.6016, "volume": 895.0}, {"date": "2023-03-29", "close": 149.4015, "volume": 1132.0}, {"date": "2023-03-30", "close": 156.0016, "volume": 436.0}, {"date": "2023-03-31", "close": 160.8016, "volume": 490.0}, {"date": "2023-04-03", "close": 145.2015, "volume": 973.0}, {"date": "2023-04-04", "close": 161.4016, "volume": 10683.0}, {"date": "2023-04-05", "close": 136.8014, "volume": 1537.0}, {"date": "2023-04-06", "close": 145.2015, "volume": 803.0}, {"date": "2023-04-10", "close": 145.8015, "volume": 292.0}, {"date": "2023-04-11", "close": 138.6014, "volume": 522.0}, {"date": "2023-04-12", "close": 138.6014, "volume": 415.0}, {"date": "2023-04-13", "close": 138.0014, "volume": 783.0}, {"date": "2023-04-14", "close": 158.4016, "volume": 2694.0}, {"date": "2023-04-17", "close": 159.6016, "volume": 14782.0}, {"date": "2023-04-18", "close": 144.6014, "volume": 1560.0}, {"date": "2023-04-19", "close": 154.2075, "volume": 961.0}, {"date": "2023-04-20", "close": 162.0016, "volume": 908.0}, {"date": "2023-04-21", "close": 166.2017, "volume": 769.0}, {"date": "2023-04-24", "close": 166.5017, "volume": 466.0}, {"date": "2023-04-25", "close": 166.8017, "volume": 2386.0}, {"date": "2023-04-26", "close": 171.0017, "volume": 908.0}, {"date": "2023-04-27", "close": 169.8017, "volume": 273.0}, {"date": "2023-04-28", "close": 174.6017, "volume": 2463.0}, {"date": "2023-05-01", "close": 168.0017, "volume": 902.0}, {"date": "2023-05-02", "close": 156.0016, "volume": 562.0}, {"date": "2023-05-03", "close": 157.8016, "volume": 563.0}, {"date": "2023-05-04", "close": 167.4017, "volume": 488.0}, {"date": "2023-05-05", "close": 166.8017, "volume": 233.0}, {"date": "2023-05-08", "close": 172.8017, "volume": 436.0}, {"date": "2023-05-09", "close": 171.0017, "volume": 397.0}, {"date": "2023-05-10", "close": 177.6018, "volume": 753.0}, {"date": "2023-05-11", "close": 172.2017, "volume": 260.0}, {"date": "2023-05-12", "close": 166.2017, "volume": 434.0}, {"date": "2023-05-15", "close": 163.2016, "volume": 643.0}, {"date": "2023-05-16", "close": 158.4016, "volume": 539.0}, {"date": "2023-05-17", "close": 159.6016, "volume": 135.0}, {"date": "2023-05-18", "close": 145.2015, "volume": 945.0}, {"date": "2023-05-19", "close": 130.8013, "volume": 3884.0}, {"date": "2023-05-22", "close": 142.7954, "volume": 1431.0}, {"date": "2023-05-23", "close": 133.2013, "volume": 1119.0}, {"date": "2023-05-24", "close": 126.0073, "volume": 961.0}, {"date": "2023-05-25", "close": 111.0011, "volume": 1229.0}, {"date": "2023-05-26", "close": 120.6012, "volume": 943.0}, {"date": "2023-05-30", "close": 118.2012, "volume": 635.0}, {"date": "2023-05-31", "close": 111.6011, "volume": 863.0}, {"date": "2023-06-01", "close": 116.4012, "volume": 439.0}, {"date": "2023-06-02", "close": 117.0012, "volume": 3412.0}, {"date": "2023-06-05", "close": 102.007, "volume": 2139.0}, {"date": "2023-06-06", "close": 95.407, "volume": 1537.0}, {"date": "2023-06-07", "close": 99.601, "volume": 1104.0}, {"date": "2023-06-08", "close": 84.0008, "volume": 4154.0}, {"date": "2023-06-09", "close": 73.2007, "volume": 4957.0}, {"date": "2023-06-12", "close": 68.5087, "volume": 2491.0}, {"date": "2023-06-13", "close": 91.2009, "volume": 1509682.0}, {"date": "2023-06-14", "close": 105.001, "volume": 52409.0}, {"date": "2023-06-15", "close": 114.0011, "volume": 24693.0}, {"date": "2023-06-16", "close": 105.6011, "volume": 9639.0}, {"date": "2023-06-20", "close": 107.4011, "volume": 6767.0}, {"date": "2023-06-21", "close": 104.401, "volume": 5315.0}, {"date": "2023-06-22", "close": 98.401, "volume": 3584.0}, {"date": "2023-06-23", "close": 98.401, "volume": 3815.0}, {"date": "2023-06-26", "close": 101.401, "volume": 3273.0}, {"date": "2023-06-27", "close": 94.8009, "volume": 3105.0}, {"date": "2023-06-28", "close": 93.0009, "volume": 2822.0}, {"date": "2023-06-29", "close": 96.001, "volume": 5881.0}, {"date": "2023-06-30", "close": 96.001, "volume": 1983.0}, {"date": "2023-07-03", "close": 91.2009, "volume": 5277.0}, {"date": "2023-07-05", "close": 91.2009, "volume": 1888.0}, {"date": "2023-07-06", "close": 86.4009, "volume": 2360.0}, {"date": "2023-07-07", "close": 84.6008, "volume": 4772.0}, {"date": "2023-07-10", "close": 88.2009, "volume": 7393.0}, {"date": "2023-07-11", "close": 88.8009, "volume": 2750.0}, {"date": "2023-07-12", "close": 80.4008, "volume": 20167.0}, {"date": "2023-07-13", "close": 54.3005, "volume": 51316.0}, {"date": "2023-07-14", "close": 57.0006, "volume": 7966.0}, {"date": "2023-07-17", "close": 48.6065, "volume": 12590.0}, {"date": "2023-07-18", "close": 41.4064, "volume": 14081.0}, {"date": "2023-07-19", "close": 41.9404, "volume": 23454.0}, {"date": "2023-07-20", "close": 40.2604, "volume": 5157.0}, {"date": "2023-07-21", "close": 38.2204, "volume": 5981.0}, {"date": "2023-07-24", "close": 36.6604, "volume": 3161.0}, {"date": "2023-07-25", "close": 34.4403, "volume": 4047.0}, {"date": "2023-07-26", "close": 34.2003, "volume": 3125.0}, {"date": "2023-07-27", "close": 33.6003, "volume": 2496.0}, {"date": "2023-07-28", "close": 33.0003, "volume": 2284.0}, {"date": "2023-07-31", "close": 32.8383, "volume": 2271.0}, {"date": "2023-08-01", "close": 31.1403, "volume": 6198.0}, {"date": "2023-08-02", "close": 31.2003, "volume": 3987.0}, {"date": "2023-08-03", "close": 31.1643, "volume": 1541.0}, {"date": "2023-08-04", "close": 31.1403, "volume": 1337.0}, {"date": "2023-08-07", "close": 28.7463, "volume": 3217.0}, {"date": "2023-08-08", "close": 27.7323, "volume": 3021.0}, {"date": "2023-08-09", "close": 28.1403, "volume": 2776.0}, {"date": "2023-08-10", "close": 24.0002, "volume": 3001.0}, {"date": "2023-08-11", "close": 25.6143, "volume": 2129.0}, {"date": "2023-08-14", "close": 25.3443, "volume": 2287.0}, {"date": "2023-08-15", "close": 25.3983, "volume": 2165.0}, {"date": "2023-08-16", "close": 24.0242, "volume": 2775.0}, {"date": "2023-08-17", "close": 24.0002, "volume": 2673.0}, {"date": "2023-08-18", "close": 21.9242, "volume": 2706.0}, {"date": "2023-08-21", "close": 21.3002, "volume": 2330.0}, {"date": "2023-08-22", "close": 21.0002, "volume": 2558.0}, {"date": "2023-08-23", "close": 20.5982, "volume": 1900.0}, {"date": "2023-08-24", "close": 19.8602, "volume": 2116.0}, {"date": "2023-08-25", "close": 19.5002, "volume": 2193.0}, {"date": "2023-08-28", "close": 19.6802, "volume": 2825.0}, {"date": "2023-08-29", "close": 18.5642, "volume": 16360.0}, {"date": "2023-08-30", "close": 18.0002, "volume": 9013.0}, {"date": "2023-08-31", "close": 18.6002, "volume": 3119.0}, {"date": "2023-09-01", "close": 17.4002, "volume": 8101.0}, {"date": "2023-09-05", "close": 27.0003, "volume": 1099090.0}, {"date": "2023-09-06", "close": 25.7823, "volume": 48717.0}, {"date": "2023-09-07", "close": 27.5283, "volume": 23548.0}, {"date": "2023-09-08", "close": 24.9122, "volume": 6954.0}, {"date": "2023-09-11", "close": 24.1922, "volume": 8646.0}, {"date": "2023-09-12", "close": 24.0362, "volume": 5675.0}, {"date": "2023-09-13", "close": 26.1063, "volume": 7181.0}, {"date": "2023-09-14", "close": 30.4803, "volume": 2190611.0}, {"date": "2023-09-15", "close": 26.4003, "volume": 84437.0}, {"date": "2023-09-18", "close": 23.3402, "volume": 35826.0}, {"date": "2023-09-19", "close": 21.6602, "volume": 21128.0}, {"date": "2023-09-20", "close": 21.3002, "volume": 11162.0}, {"date": "2023-09-21", "close": 21.5402, "volume": 12029.0}, {"date": "2023-09-22", "close": 20.9282, "volume": 9159.0}, {"date": "2023-09-25", "close": 19.4942, "volume": 11150.0}, {"date": "2023-09-26", "close": 18.4862, "volume": 8874.0}, {"date": "2023-09-27", "close": 18.0002, "volume": 12748.0}, {"date": "2023-09-28", "close": 17.9942, "volume": 7721.0}, {"date": "2023-09-29", "close": 17.4002, "volume": 8512.0}, {"date": "2023-10-02", "close": 17.7482, "volume": 3802.0}, {"date": "2023-10-03", "close": 18.1202, "volume": 4839.0}, {"date": "2023-10-04", "close": 17.8202, "volume": 3876.0}, {"date": "2023-10-05", "close": 17.9402, "volume": 3404.0}, {"date": "2023-10-06", "close": 19.8002, "volume": 12364.0}, {"date": "2023-10-09", "close": 18.6062, "volume": 3626.0}, {"date": "2023-10-10", "close": 18.4742, "volume": 3591.0}, {"date": "2023-10-11", "close": 19.2602, "volume": 6590.0}, {"date": "2023-10-12", "close": 22.7402, "volume": 70688.0}, {"date": "2023-10-13", "close": 21.0302, "volume": 12992.0}, {"date": "2023-10-16", "close": 20.8862, "volume": 8324.0}, {"date": "2023-10-17", "close": 20.1602, "volume": 3967.0}, {"date": "2023-10-18", "close": 18.6002, "volume": 7868.0}, {"date": "2023-10-19", "close": 17.9102, "volume": 4251.0}, {"date": "2023-10-20", "close": 17.3402, "volume": 4301.0}, {"date": "2023-10-23", "close": 17.6402, "volume": 2602.0}, {"date": "2023-10-24", "close": 18.0002, "volume": 2340.0}, {"date": "2023-10-25", "close": 17.7002, "volume": 2427.0}, {"date": "2023-10-26", "close": 17.3402, "volume": 2063.0}, {"date": "2023-10-27", "close": 16.8002, "volume": 2100.0}, {"date": "2023-10-30", "close": 16.8302, "volume": 1589.0}, {"date": "2023-10-31", "close": 17.3222, "volume": 834.0}, {"date": "2023-11-01", "close": 17.149, "volume": 400.0}, {"date": "2023-11-02", "close": 18.4802, "volume": 6059.0}, {"date": "2023-11-03", "close": 18.8582, "volume": 1433.0}, {"date": "2023-11-06", "close": 17.4002, "volume": 3417.0}, {"date": "2023-11-07", "close": 17.1002, "volume": 2928.0}, {"date": "2023-11-08", "close": 17.3402, "volume": 1228.0}, {"date": "2023-11-09", "close": 16.9487, "volume": 3674.0}, {"date": "2023-11-10", "close": 16.5842, "volume": 3182.0}, {"date": "2023-11-13", "close": 16.6802, "volume": 3906.0}, {"date": "2023-11-14", "close": 16.8002, "volume": 4094.0}, {"date": "2023-11-15", "close": 16.1522, "volume": 4975.0}, {"date": "2023-11-16", "close": 16.2002, "volume": 3757.0}, {"date": "2023-11-17", "close": 15.9362, "volume": 6432.0}, {"date": "2023-11-20", "close": 16.0202, "volume": 5439.0}, {"date": "2023-11-21", "close": 16.0202, "volume": 2383.0}, {"date": "2023-11-22", "close": 15.1202, "volume": 6820.0}, {"date": "2023-11-24", "close": 14.8861, "volume": 2054.0}, {"date": "2023-11-27", "close": 14.1361, "volume": 2160.0}, {"date": "2023-11-28", "close": 13.8001, "volume": 4488.0}, {"date": "2023-11-29", "close": 14.4001, "volume": 1506.0}, {"date": "2023-11-30", "close": 16.5002, "volume": 9138.0}, {"date": "2023-12-01", "close": 17.1002, "volume": 16959.0}, {"date": "2023-12-04", "close": 19.8002, "volume": 9973.0}, {"date": "2023-12-05", "close": 19.7402, "volume": 4952.0}, {"date": "2023-12-06", "close": 19.4402, "volume": 8819.0}, {"date": "2023-12-07", "close": 19.1402, "volume": 3381.0}, {"date": "2023-12-08", "close": 19.5002, "volume": 3129.0}, {"date": "2023-12-11", "close": 18.0002, "volume": 4553.0}, {"date": "2023-12-12", "close": 18.6002, "volume": 2894.0}, {"date": "2023-12-13", "close": 18.3842, "volume": 4640.0}, {"date": "2023-12-14", "close": 15.3002, "volume": 12454.0}, {"date": "2023-12-15", "close": 13.2541, "volume": 11089.0}, {"date": "2023-12-18", "close": 10.3201, "volume": 61916.0}, {"date": "2023-12-19", "close": 10.6501, "volume": 80333.0}, {"date": "2023-12-20", "close": 10.9501, "volume": 42840.0}, {"date": "2023-12-21", "close": 10.8601, "volume": 10010.0}, {"date": "2023-12-22", "close": 11.7751, "volume": 26206.0}, {"date": "2023-12-26", "close": 11.0701, "volume": 7670.0}, {"date": "2023-12-27", "close": 16.5902, "volume": 8850765.0}, {"date": "2023-12-28", "close": 14.0701, "volume": 824129.0}, {"date": "2023-12-29", "close": 12.6001, "volume": 125592.0}, {"date": "2024-01-02", "close": 11.4601, "volume": 425433.0}, {"date": "2024-01-03", "close": 16.3802, "volume": 2610462.0}, {"date": "2024-01-04", "close": 16.3202, "volume": 256772.0}, {"date": "2024-01-05", "close": 16.7102, "volume": 276955.0}, {"date": "2024-01-08", "close": 15.8702, "volume": 75882.0}, {"date": "2024-01-09", "close": 14.6701, "volume": 78348.0}, {"date": "2024-01-10", "close": 13.3501, "volume": 64692.0}, {"date": "2024-01-11", "close": 12.8701, "volume": 39766.0}, {"date": "2024-01-12", "close": 12.1501, "volume": 26241.0}, {"date": "2024-01-16", "close": 11.5801, "volume": 27396.0}, {"date": "2024-01-17", "close": 11.5201, "volume": 27559.0}, {"date": "2024-01-18", "close": 11.2801, "volume": 29354.0}, {"date": "2024-01-19", "close": 10.3801, "volume": 84614.0}, {"date": "2024-01-22", "close": 10.4101, "volume": 22023.0}, {"date": "2024-01-23", "close": 10.8001, "volume": 57227.0}, {"date": "2024-01-24", "close": 10.8001, "volume": 61418.0}, {"date": "2024-01-25", "close": 12.2701, "volume": 81592.0}, {"date": "2024-01-26", "close": 14.8501, "volume": 193137.0}, {"date": "2024-01-29", "close": 14.6101, "volume": 95053.0}, {"date": "2024-01-30", "close": 14.4301, "volume": 27302.0}, {"date": "2024-01-31", "close": 15.9002, "volume": 113292.0}, {"date": "2024-02-01", "close": 15.4202, "volume": 53197.0}, {"date": "2024-02-02", "close": 15.4202, "volume": 31984.0}, {"date": "2024-02-05", "close": 15.4502, "volume": 19305.0}, {"date": "2024-02-06", "close": 15.2702, "volume": 8264.0}, {"date": "2024-02-07", "close": 16.7102, "volume": 36028.0}, {"date": "2024-02-08", "close": 16.1402, "volume": 31899.0}, {"date": "2024-02-09", "close": 16.2902, "volume": 21880.0}, {"date": "2024-02-12", "close": 16.4702, "volume": 27572.0}, {"date": "2024-02-13", "close": 14.9701, "volume": 14925.0}, {"date": "2024-02-14", "close": 15.6002, "volume": 12961.0}, {"date": "2024-02-15", "close": 15.4502, "volume": 19714.0}, {"date": "2024-02-16", "close": 15.6902, "volume": 12991.0}, {"date": "2024-02-20", "close": 15.5102, "volume": 15588.0}, {"date": "2024-02-21", "close": 14.8801, "volume": 8347.0}, {"date": "2024-02-22", "close": 15.3002, "volume": 10563.0}, {"date": "2024-02-23", "close": 17.5802, "volume": 63477.0}, {"date": "2024-02-26", "close": 17.8202, "volume": 28841.0}, {"date": "2024-02-27", "close": 20.7002, "volume": 90549.0}, {"date": "2024-02-28", "close": 22.8002, "volume": 69809.0}, {"date": "2024-02-29", "close": 23.6702, "volume": 55771.0}, {"date": "2024-03-01", "close": 27.7203, "volume": 79985.0}, {"date": "2024-03-04", "close": 21.0902, "volume": 53474.0}, {"date": "2024-03-05", "close": 23.4302, "volume": 58071.0}, {"date": "2024-03-06", "close": 22.3502, "volume": 20169.0}, {"date": "2024-03-07", "close": 21.4802, "volume": 20787.0}, {"date": "2024-03-08", "close": 20.4602, "volume": 25095.0}, {"date": "2024-03-11", "close": 17.6102, "volume": 29304.0}, {"date": "2024-03-12", "close": 17.0402, "volume": 24262.0}, {"date": "2024-03-13", "close": 19.5902, "volume": 41161.0}, {"date": "2024-03-14", "close": 16.1102, "volume": 372730.0}, {"date": "2024-03-15", "close": 14.2201, "volume": 50009.0}, {"date": "2024-03-18", "close": 14.6101, "volume": 27281.0}, {"date": "2024-03-19", "close": 14.5501, "volume": 11956.0}, {"date": "2024-03-20", "close": 13.8901, "volume": 23423.0}, {"date": "2024-03-21", "close": 13.4401, "volume": 24469.0}, {"date": "2024-03-22", "close": 13.2601, "volume": 15002.0}, {"date": "2024-03-25", "close": 12.3601, "volume": 19176.0}, {"date": "2024-03-26", "close": 11.9101, "volume": 14866.0}, {"date": "2024-03-27", "close": 11.8501, "volume": 14116.0}, {"date": "2024-03-28", "close": 13.1401, "volume": 23513.0}, {"date": "2024-04-01", "close": 12.7201, "volume": 21039.0}, {"date": "2024-04-02", "close": 12.2401, "volume": 9093.0}, {"date": "2024-04-03", "close": 11.9401, "volume": 6386.0}, {"date": "2024-04-04", "close": 12.2701, "volume": 5385.0}, {"date": "2024-04-05", "close": 11.8801, "volume": 11078.0}, {"date": "2024-04-08", "close": 11.3401, "volume": 14187.0}, {"date": "2024-04-09", "close": 10.9501, "volume": 8443.0}, {"date": "2024-04-10", "close": 10.2601, "volume": 11111.0}, {"date": "2024-04-11", "close": 10.2598, "volume": 5848.0}, {"date": "2024-04-12", "close": 9.9601, "volume": 13689.0}, {"date": "2024-04-15", "close": 9.8101, "volume": 11578.0}, {"date": "2024-04-16", "close": 9.0601, "volume": 21004.0}, {"date": "2024-04-17", "close": 8.7001, "volume": 16818.0}, {"date": "2024-04-18", "close": 8.5201, "volume": 12687.0}, {"date": "2024-04-19", "close": 7.8001, "volume": 27891.0}, {"date": "2024-04-22", "close": 8.7301, "volume": 27754.0}, {"date": "2024-04-23", "close": 9.3601, "volume": 50335.0}, {"date": "2024-04-24", "close": 9.0601, "volume": 16148.0}, {"date": "2024-04-25", "close": 8.1901, "volume": 15089.0}, {"date": "2024-04-26", "close": 8.2201, "volume": 15105.0}, {"date": "2024-04-29", "close": 8.0401, "volume": 12144.0}, {"date": "2024-04-30", "close": 7.9201, "volume": 2936.0}, {"date": "2024-05-01", "close": 8.5201, "volume": 5057.0}, {"date": "2024-05-02", "close": 8.3701, "volume": 16087.0}, {"date": "2024-05-03", "close": 7.8001, "volume": 15313.0}, {"date": "2024-05-06", "close": 7.8001, "volume": 31796.0}, {"date": "2024-05-07", "close": 7.9201, "volume": 4956.0}, {"date": "2024-05-08", "close": 8.3401, "volume": 15137.0}, {"date": "2024-05-09", "close": 8.4601, "volume": 1744.0}, {"date": "2024-05-10", "close": 8.5501, "volume": 8925.0}, {"date": "2024-05-13", "close": 8.9701, "volume": 6451.0}, {"date": "2024-05-14", "close": 8.9101, "volume": 12756.0}, {"date": "2024-05-15", "close": 8.4901, "volume": 14911.0}, {"date": "2024-05-16", "close": 8.8801, "volume": 18841.0}, {"date": "2024-05-17", "close": 8.9401, "volume": 5381.0}, {"date": "2024-05-20", "close": 8.5501, "volume": 5497.0}, {"date": "2024-05-21", "close": 8.5801, "volume": 3920.0}, {"date": "2024-05-22", "close": 8.8261, "volume": 4041.0}, {"date": "2024-05-23", "close": 8.4601, "volume": 4825.0}, {"date": "2024-05-24", "close": 7.7101, "volume": 3844.0}, {"date": "2024-05-28", "close": 7.7101, "volume": 9752.0}, {"date": "2024-05-29", "close": 7.7101, "volume": 11937.0}, {"date": "2024-05-30", "close": 7.8901, "volume": 10053.0}, {"date": "2024-05-31", "close": 8.1001, "volume": 4788.0}, {"date": "2024-06-03", "close": 8.3401, "volume": 5207.0}, {"date": "2024-06-04", "close": 7.7101, "volume": 4344.0}, {"date": "2024-06-05", "close": 7.5901, "volume": 3278.0}, {"date": "2024-06-06", "close": 7.5601, "volume": 4453.0}, {"date": "2024-06-07", "close": 7.3279, "volume": 4684.0}, {"date": "2024-06-10", "close": 7.0951, "volume": 18586.0}, {"date": "2024-06-11", "close": 6.6001, "volume": 11798.0}, {"date": "2024-06-12", "close": 6.2101, "volume": 13824.0}, {"date": "2024-06-13", "close": 6.6001, "volume": 9011.0}, {"date": "2024-06-14", "close": 6.2101, "volume": 3956.0}, {"date": "2024-06-17", "close": 6.2401, "volume": 9976.0}, {"date": "2024-06-18", "close": 5.8201, "volume": 5965.0}, {"date": "2024-06-20", "close": 6.2101, "volume": 35705.0}, {"date": "2024-06-21", "close": 5.4301, "volume": 20917.0}, {"date": "2024-06-24", "close": 5.3146, "volume": 12547.0}, {"date": "2024-06-25", "close": 5.4001, "volume": 15711.0}, {"date": "2024-06-26", "close": 5.1601, "volume": 4651.0}, {"date": "2024-06-27", "close": 3.6, "volume": 413692.0}, {"date": "2024-06-28", "close": 3.6903, "volume": 39742.0}, {"date": "2024-07-01", "close": 3.36, "volume": 101873.0}, {"date": "2024-07-02", "close": 2.9403, "volume": 70226.0}, {"date": "2024-07-03", "close": 2.982, "volume": 5236.0}, {"date": "2024-07-05", "close": 3.21, "volume": 16482.0}, {"date": "2024-07-08", "close": 3.12, "volume": 7363.0}, {"date": "2024-07-09", "close": 3.66, "volume": 138640.0}, {"date": "2024-07-10", "close": 3.33, "volume": 67080.0}, {"date": "2024-07-11", "close": 3.3525, "volume": 14948.0}, {"date": "2024-07-12", "close": 3.27, "volume": 12921.0}, {"date": "2024-07-15", "close": 2.8491, "volume": 43334.0}, {"date": "2024-07-16", "close": 3.12, "volume": 25338.0}, {"date": "2024-07-17", "close": 3.09, "volume": 8025.0}, {"date": "2024-07-18", "close": 2.97, "volume": 18798.0}, {"date": "2024-07-19", "close": 3.0033, "volume": 7567.0}, {"date": "2024-07-22", "close": 3.0609, "volume": 9528.0}, {"date": "2024-07-23", "close": 3.09, "volume": 47320.0}, {"date": "2024-07-24", "close": 3.0, "volume": 9912.0}, {"date": "2024-07-25", "close": 2.934, "volume": 12422.0}, {"date": "2024-07-26", "close": 2.46, "volume": 124267.0}, {"date": "2024-07-29", "close": 2.0325, "volume": 100653.0}, {"date": "2024-07-30", "close": 1.9803, "volume": 75994.0}, {"date": "2024-07-31", "close": 2.1, "volume": 34909.0}, {"date": "2024-08-01", "close": 1.8603, "volume": 46189.0}, {"date": "2024-08-02", "close": 1.9251, "volume": 10487.0}, {"date": "2024-08-05", "close": 1.9497, "volume": 8925.0}, {"date": "2024-08-06", "close": 1.875, "volume": 5700.0}, {"date": "2024-08-07", "close": 1.869, "volume": 14607.0}, {"date": "2024-08-08", "close": 0.7131, "volume": 964562.0}, {"date": "2024-08-09", "close": 0.7131, "volume": 198854.0}, {"date": "2024-08-12", "close": 0.849, "volume": 7380900.0}, {"date": "2024-08-13", "close": 0.8697, "volume": 369278.0}, {"date": "2024-08-14", "close": 0.855, "volume": 132891.0}, {"date": "2024-08-15", "close": 0.8937, "volume": 148660.0}, {"date": "2024-08-16", "close": 0.906, "volume": 103129.0}, {"date": "2024-08-19", "close": 0.8922, "volume": 61761.0}, {"date": "2024-08-20", "close": 0.96, "volume": 115131.0}, {"date": "2024-08-21", "close": 1.26, "volume": 410905.0}, {"date": "2024-08-22", "close": 1.1682, "volume": 127879.0}, {"date": "2024-08-23", "close": 1.2357, "volume": 65634.0}, {"date": "2024-08-26", "close": 1.293, "volume": 55439.0}, {"date": "2024-08-27", "close": 1.305, "volume": 38223.0}, {"date": "2024-08-28", "close": 1.2603, "volume": 31358.0}, {"date": "2024-08-29", "close": 1.2512, "volume": 21884.0}, {"date": "2024-08-30", "close": 1.2303, "volume": 11936.0}, {"date": "2024-09-03", "close": 1.26, "volume": 23204.0}, {"date": "2024-09-04", "close": 1.2456, "volume": 6756.0}, {"date": "2024-09-05", "close": 1.2129, "volume": 10857.0}, {"date": "2024-09-06", "close": 1.185, "volume": 16539.0}, {"date": "2024-09-09", "close": 1.2, "volume": 10152.0}, {"date": "2024-09-10", "close": 1.2414, "volume": 368783.0}, {"date": "2024-09-11", "close": 1.32, "volume": 31747.0}, {"date": "2024-09-12", "close": 0.99, "volume": 91394.0}, {"date": "2024-09-13", "close": 1.047, "volume": 77291.0}, {"date": "2024-09-16", "close": 1.0983, "volume": 38921.0}, {"date": "2024-09-17", "close": 1.056, "volume": 11240.0}, {"date": "2024-09-18", "close": 1.02, "volume": 14423.0}, {"date": "2024-09-19", "close": 1.02, "volume": 32493.0}, {"date": "2024-09-20", "close": 0.99, "volume": 17584.0}, {"date": "2024-09-23", "close": 0.933, "volume": 16688.0}, {"date": "2024-09-24", "close": 0.9483, "volume": 20957.0}, {"date": "2024-09-25", "close": 0.975, "volume": 11661.0}, {"date": "2024-09-26", "close": 1.0437, "volume": 10006.0}, {"date": "2024-09-27", "close": 1.0311, "volume": 8853.0}, {"date": "2024-09-30", "close": 1.0332, "volume": 12710.0}, {"date": "2024-10-01", "close": 0.96, "volume": 13174.0}, {"date": "2024-10-02", "close": 0.9798, "volume": 15803.0}, {"date": "2024-10-03", "close": 1.0453, "volume": 8366.0}, {"date": "2024-10-04", "close": 1.7991, "volume": 3474629.0}, {"date": "2024-10-07", "close": 1.5597, "volume": 705318.0}, {"date": "2024-10-08", "close": 1.257, "volume": 375005.0}, {"date": "2024-10-09", "close": 1.2597, "volume": 99206.0}, {"date": "2024-10-10", "close": 1.206, "volume": 44924.0}, {"date": "2024-10-11", "close": 1.416, "volume": 122012.0}, {"date": "2024-10-14", "close": 1.3638, "volume": 49332.0}, {"date": "2024-10-15", "close": 1.353, "volume": 40549.0}, {"date": "2024-10-16", "close": 1.6796, "volume": 397217.0}, {"date": "2024-10-17", "close": 2.1816, "volume": 413572.0}, {"date": "2024-10-18", "close": 2.2182, "volume": 190363.0}, {"date": "2024-10-21", "close": 2.04, "volume": 88010.0}, {"date": "2024-10-22", "close": 1.8497, "volume": 84744.0}, {"date": "2024-10-23", "close": 1.815, "volume": 19810.0}, {"date": "2024-10-24", "close": 2.052, "volume": 98198.0}, {"date": "2024-10-25", "close": 1.8924, "volume": 35261.0}, {"date": "2024-10-28", "close": 1.7367, "volume": 85262.0}, {"date": "2024-10-29", "close": 1.8, "volume": 74950.0}, {"date": "2024-10-30", "close": 1.8294, "volume": 14350.0}, {"date": "2024-10-31", "close": 1.92, "volume": 16156.0}, {"date": "2024-11-01", "close": 2.064, "volume": 38428.0}, {"date": "2024-11-04", "close": 2.0226, "volume": 31011.0}, {"date": "2024-11-05", "close": 2.139, "volume": 9888.0}, {"date": "2024-11-06", "close": 2.04, "volume": 8714.0}, {"date": "2024-11-07", "close": 1.98, "volume": 13789.0}, {"date": "2024-11-08", "close": 2.064, "volume": 6339.0}, {"date": "2024-11-11", "close": 1.9098, "volume": 16937.0}, {"date": "2024-11-12", "close": 1.86, "volume": 15332.0}, {"date": "2024-11-13", "close": 1.89, "volume": 630834.0}, {"date": "2024-11-14", "close": 1.5642, "volume": 195517.0}, {"date": "2024-11-15", "close": 1.4694, "volume": 21887.0}, {"date": "2024-11-18", "close": 1.3215, "volume": 49713.0}, {"date": "2024-11-19", "close": 1.224, "volume": 31896.0}, {"date": "2024-11-20", "close": 1.203, "volume": 28561.0}, {"date": "2024-11-21", "close": 1.245, "volume": 9176.0}, {"date": "2024-11-22", "close": 1.3599, "volume": 16711.0}, {"date": "2024-11-25", "close": 1.413, "volume": 12506.0}, {"date": "2024-11-26", "close": 1.3956, "volume": 19607.0}, {"date": "2024-11-27", "close": 1.3635, "volume": 7081.0}, {"date": "2024-11-29", "close": 1.4205, "volume": 8400.0}, {"date": "2024-12-02", "close": 1.38, "volume": 22564.0}, {"date": "2024-12-03", "close": 1.44, "volume": 9024.0}, {"date": "2024-12-04", "close": 1.488, "volume": 8324.0}, {"date": "2024-12-05", "close": 1.998, "volume": 140990.0}, {"date": "2024-12-06", "close": 2.3976, "volume": 640699.0}, {"date": "2024-12-09", "close": 2.4, "volume": 788663.0}, {"date": "2024-12-10", "close": 1.956, "volume": 201765.0}, {"date": "2024-12-11", "close": 1.764, "volume": 132820.0}, {"date": "2024-12-12", "close": 1.8801, "volume": 141891.0}, {"date": "2024-12-13", "close": 1.7517, "volume": 24183.0}, {"date": "2024-12-16", "close": 1.71, "volume": 10740.0}, {"date": "2024-12-17", "close": 1.6425, "volume": 56766.0}, {"date": "2024-12-18", "close": 1.68, "volume": 28073.0}, {"date": "2024-12-19", "close": 1.8552, "volume": 37054.0}, {"date": "2024-12-20", "close": 1.89, "volume": 21646.0}, {"date": "2024-12-23", "close": 1.86, "volume": 11318.0}, {"date": "2024-12-24", "close": 1.8981, "volume": 12288.0}, {"date": "2024-12-26", "close": 1.89, "volume": 17346.0}, {"date": "2024-12-27", "close": 1.803, "volume": 33858.0}, {"date": "2024-12-30", "close": 1.86, "volume": 20991.0}, {"date": "2024-12-31", "close": 1.866, "volume": 52407.0}, {"date": "2025-01-02", "close": 1.944, "volume": 13418.0}, {"date": "2025-01-03", "close": 1.86, "volume": 24050.0}, {"date": "2025-01-06", "close": 1.968, "volume": 47064.0}, {"date": "2025-01-07", "close": 2.04, "volume": 9262.0}, {"date": "2025-01-08", "close": 1.86, "volume": 20133.0}, {"date": "2025-01-10", "close": 1.7697, "volume": 20909.0}, {"date": "2025-01-13", "close": 1.611, "volume": 14426.0}, {"date": "2025-01-14", "close": 1.6665, "volume": 7178.0}, {"date": "2025-01-15", "close": 1.686, "volume": 13106.0}, {"date": "2025-01-16", "close": 1.5843, "volume": 6624.0}, {"date": "2025-01-17", "close": 1.62, "volume": 5134.0}, {"date": "2025-01-21", "close": 1.638, "volume": 94580.0}, {"date": "2025-01-22", "close": 1.53, "volume": 7902.0}, {"date": "2025-01-23", "close": 1.503, "volume": 11426.0}, {"date": "2025-01-24", "close": 1.5, "volume": 16379.0}, {"date": "2025-01-27", "close": 1.53, "volume": 19135.0}, {"date": "2025-01-28", "close": 1.5, "volume": 6666.0}, {"date": "2025-01-29", "close": 1.5, "volume": 80675.0}, {"date": "2025-01-30", "close": 1.4997, "volume": 22977.0}, {"date": "2025-01-31", "close": 1.4949, "volume": 22201.0}, {"date": "2025-02-03", "close": 1.71, "volume": 49495.0}, {"date": "2025-02-04", "close": 1.6206, "volume": 23553.0}, {"date": "2025-02-05", "close": 1.65, "volume": 14362.0}, {"date": "2025-02-06", "close": 1.515, "volume": 12620.0}, {"date": "2025-02-07", "close": 1.65, "volume": 73188.0}, {"date": "2025-02-10", "close": 1.5027, "volume": 22064.0}, {"date": "2025-02-11", "close": 1.5, "volume": 19068.0}, {"date": "2025-02-12", "close": 1.476, "volume": 28745.0}, {"date": "2025-02-13", "close": 1.515, "volume": 4280.0}, {"date": "2025-02-14", "close": 1.5432, "volume": 13404.0}, {"date": "2025-02-18", "close": 1.5003, "volume": 7990.0}, {"date": "2025-02-19", "close": 1.5306, "volume": 3233.0}, {"date": "2025-02-20", "close": 1.5549, "volume": 1344.0}, {"date": "2025-02-21", "close": 1.4799, "volume": 16934.0}, {"date": "2025-02-24", "close": 1.443, "volume": 4488.0}, {"date": "2025-02-25", "close": 1.419, "volume": 6875.0}, {"date": "2025-02-26", "close": 1.425, "volume": 4117.0}, {"date": "2025-02-27", "close": 1.4229, "volume": 5105.0}, {"date": "2025-02-28", "close": 1.4841, "volume": 3254.0}, {"date": "2025-03-03", "close": 1.83, "volume": 3077045.0}, {"date": "2025-03-04", "close": 1.5267, "volume": 195065.0}, {"date": "2025-03-05", "close": 1.6944, "volume": 58081.0}, {"date": "2025-03-06", "close": 1.68, "volume": 129115.0}, {"date": "2025-03-07", "close": 1.652, "volume": 48101.0}, {"date": "2025-03-10", "close": 1.4403, "volume": 27112.0}, {"date": "2025-03-11", "close": 1.431, "volume": 69314.0}, {"date": "2025-03-12", "close": 1.4964, "volume": 20233.0}, {"date": "2025-03-13", "close": 1.416, "volume": 7290.0}, {"date": "2025-03-14", "close": 1.446, "volume": 15773.0}, {"date": "2025-03-17", "close": 1.599, "volume": 35037.0}, {"date": "2025-03-18", "close": 1.6497, "volume": 26545.0}, {"date": "2025-03-19", "close": 1.581, "volume": 8944.0}, {"date": "2025-03-20", "close": 1.5363, "volume": 8813.0}, {"date": "2025-03-21", "close": 1.818, "volume": 37329.0}, {"date": "2025-03-24", "close": 1.7952, "volume": 39907.0}, {"date": "2025-03-25", "close": 1.6588, "volume": 11646.0}, {"date": "2025-03-26", "close": 1.737, "volume": 14885.0}, {"date": "2025-03-27", "close": 1.605, "volume": 9661.0}, {"date": "2025-03-28", "close": 1.4412, "volume": 26441.0}, {"date": "2025-03-31", "close": 1.4403, "volume": 8880.0}, {"date": "2025-04-01", "close": 1.2303, "volume": 53355.0}, {"date": "2025-04-02", "close": 1.2333, "volume": 10310.0}, {"date": "2025-04-03", "close": 1.311, "volume": 2589174.0}, {"date": "2025-04-04", "close": 1.527, "volume": 5953634.0}, {"date": "2025-04-07", "close": 1.47, "volume": 186437.0}, {"date": "2025-04-08", "close": 1.263, "volume": 100795.0}, {"date": "2025-04-09", "close": 1.3044, "volume": 67575.0}, {"date": "2025-04-10", "close": 1.209, "volume": 52305.0}, {"date": "2025-04-11", "close": 1.1697, "volume": 85548.0}, {"date": "2025-04-14", "close": 1.221, "volume": 19576.0}, {"date": "2025-04-15", "close": 1.2003, "volume": 19219.0}, {"date": "2025-04-16", "close": 1.143, "volume": 13119.0}, {"date": "2025-04-17", "close": 1.1346, "volume": 32131.0}, {"date": "2025-04-21", "close": 1.0623, "volume": 30065.0}, {"date": "2025-04-22", "close": 1.0806, "volume": 20096.0}, {"date": "2025-04-23", "close": 1.0857, "volume": 5463.0}, {"date": "2025-04-24", "close": 1.1295, "volume": 47506.0}, {"date": "2025-04-25", "close": 1.08, "volume": 43631.0}, {"date": "2025-04-28", "close": 1.1052, "volume": 6309.0}, {"date": "2025-04-29", "close": 1.056, "volume": 6754.0}, {"date": "2025-04-30", "close": 1.0221, "volume": 31274.0}, {"date": "2025-05-01", "close": 1.0644, "volume": 6720.0}, {"date": "2025-05-02", "close": 1.092, "volume": 12633.0}, {"date": "2025-05-05", "close": 1.0602, "volume": 11684.0}, {"date": "2025-05-06", "close": 1.0662, "volume": 11772.0}, {"date": "2025-05-07", "close": 1.137, "volume": 26212.0}, {"date": "2025-05-08", "close": 1.1961, "volume": 132930.0}, {"date": "2025-05-09", "close": 1.257, "volume": 48834.0}, {"date": "2025-05-12", "close": 1.2588, "volume": 63346.0}, {"date": "2025-05-13", "close": 1.1922, "volume": 59949.0}, {"date": "2025-05-14", "close": 1.254, "volume": 79615.0}, {"date": "2025-05-15", "close": 1.29, "volume": 11883.0}, {"date": "2025-05-16", "close": 1.2729, "volume": 242058.0}, {"date": "2025-05-19", "close": 1.2324, "volume": 16941.0}, {"date": "2025-05-20", "close": 1.293, "volume": 10623.0}, {"date": "2025-05-21", "close": 1.185, "volume": 19888.0}, {"date": "2025-05-22", "close": 1.248, "volume": 435191.0}, {"date": "2025-05-23", "close": 1.1397, "volume": 34733.0}, {"date": "2025-05-27", "close": 1.1844, "volume": 21053.0}, {"date": "2025-05-28", "close": 1.182, "volume": 31158.0}, {"date": "2025-05-29", "close": 1.236, "volume": 17511658.0}, {"date": "2025-05-30", "close": 1.3005, "volume": 1688558.0}, {"date": "2025-06-02", "close": 1.3206, "volume": 363858.0}, {"date": "2025-06-03", "close": 1.353, "volume": 206627.0}, {"date": "2025-06-04", "close": 1.3431, "volume": 75343.0}, {"date": "2025-06-05", "close": 1.476, "volume": 171038.0}, {"date": "2025-06-06", "close": 1.56, "volume": 120551.0}, {"date": "2025-06-09", "close": 1.6056, "volume": 370440.0}, {"date": "2025-06-10", "close": 1.767, "volume": 251414.0}, {"date": "2025-06-11", "close": 1.7112, "volume": 80492.0}, {"date": "2025-06-12", "close": 1.653, "volume": 725038.0}, {"date": "2025-06-13", "close": 1.4709, "volume": 81091.0}, {"date": "2025-06-16", "close": 1.5003, "volume": 54443.0}, {"date": "2025-06-17", "close": 1.4085, "volume": 124469.0}, {"date": "2025-06-18", "close": 1.4529, "volume": 46154.0}, {"date": "2025-06-20", "close": 1.593, "volume": 593960.0}, {"date": "2025-06-23", "close": 1.5012, "volume": 83094.0}, {"date": "2025-06-24", "close": 1.4319, "volume": 78876.0}, {"date": "2025-06-25", "close": 1.3863, "volume": 68492.0}, {"date": "2025-06-26", "close": 1.305, "volume": 350637.0}, {"date": "2025-06-27", "close": 1.137, "volume": 147420.0}, {"date": "2025-06-30", "close": 1.2, "volume": 52588.0}, {"date": "2025-07-01", "close": 1.1715, "volume": 26477.0}, {"date": "2025-07-02", "close": 1.215, "volume": 37253.0}, {"date": "2025-07-03", "close": 1.2084, "volume": 22685.0}, {"date": "2025-07-07", "close": 1.191, "volume": 23947.0}, {"date": "2025-07-08", "close": 1.5903, "volume": 1250575.0}, {"date": "2025-07-09", "close": 1.6464, "volume": 7013827.0}, {"date": "2025-07-10", "close": 1.461, "volume": 230682.0}, {"date": "2025-07-11", "close": 1.47, "volume": 94827.0}, {"date": "2025-07-14", "close": 1.4451, "volume": 119499.0}, {"date": "2025-07-15", "close": 1.41, "volume": 68835.0}, {"date": "2025-07-16", "close": 1.353, "volume": 37497.0}, {"date": "2025-07-17", "close": 1.4196, "volume": 121837.0}, {"date": "2025-07-18", "close": 1.4184, "volume": 86023.0}, {"date": "2025-07-21", "close": 1.4781, "volume": 60655.0}, {"date": "2025-07-22", "close": 1.4838, "volume": 26558.0}, {"date": "2025-07-23", "close": 1.4749, "volume": 11181.0}, {"date": "2025-07-24", "close": 1.4523, "volume": 44407.0}, {"date": "2025-07-25", "close": 1.437, "volume": 16760.0}, {"date": "2025-07-28", "close": 1.4139, "volume": 34076.0}, {"date": "2025-07-29", "close": 1.4133, "volume": 39544.0}, {"date": "2025-07-30", "close": 1.3674, "volume": 30759.0}, {"date": "2025-07-31", "close": 1.32, "volume": 28967.0}, {"date": "2025-08-01", "close": 1.2612, "volume": 62000.0}, {"date": "2025-08-04", "close": 1.2753, "volume": 12840.0}, {"date": "2025-08-05", "close": 1.2384, "volume": 7639.0}, {"date": "2025-08-06", "close": 1.32, "volume": 120219.0}, {"date": "2025-08-07", "close": 1.167, "volume": 56631.0}, {"date": "2025-08-08", "close": 1.0947, "volume": 53724.0}, {"date": "2025-08-11", "close": 1.8222, "volume": 100669727.0}, {"date": "2025-08-12", "close": 1.95, "volume": 1523805.0}, {"date": "2025-08-13", "close": 1.878, "volume": 542023.0}, {"date": "2025-08-14", "close": 1.8399, "volume": 263301.0}, {"date": "2025-08-15", "close": 1.83, "volume": 112489.0}, {"date": "2025-08-18", "close": 2.16, "volume": 409043.0}, {"date": "2025-08-19", "close": 1.93, "volume": 204862.0}, {"date": "2025-08-20", "close": 2.06, "volume": 219944.0}, {"date": "2025-08-21", "close": 2.03, "volume": 115589.0}, {"date": "2025-08-22", "close": 2.04, "volume": 163788.0}, {"date": "2025-08-25", "close": 2.05, "volume": 40398.0}, {"date": "2025-08-26", "close": 1.9, "volume": 104942.0}, {"date": "2025-08-27", "close": 1.91, "volume": 47618.0}, {"date": "2025-08-28", "close": 2.15, "volume": 274361.0}, {"date": "2025-08-29", "close": 2.275, "volume": 117067.0}, {"date": "2025-09-02", "close": 2.74, "volume": 375910.0}, {"date": "2025-09-03", "close": 2.77, "volume": 114062.0}, {"date": "2025-09-04", "close": 2.65, "volume": 29120.0}, {"date": "2025-09-05", "close": 2.7, "volume": 16411.0}, {"date": "2025-09-08", "close": 2.63, "volume": 17386.0}, {"date": "2025-09-09", "close": 2.32, "volume": 48104.0}, {"date": "2025-09-10", "close": 2.48, "volume": 82042.0}, {"date": "2025-09-11", "close": 2.3, "volume": 133992.0}, {"date": "2025-09-12", "close": 3.15, "volume": 616303.0}, {"date": "2025-09-15", "close": 3.59, "volume": 325664.0}, {"date": "2025-09-16", "close": 4.06, "volume": 393062.0}, {"date": "2025-09-17", "close": 4.78, "volume": 298488.0}, {"date": "2025-09-18", "close": 4.6, "volume": 295265.0}, {"date": "2025-09-19", "close": 5.16, "volume": 161794.0}, {"date": "2025-09-22", "close": 4.99, "volume": 202711.0}, {"date": "2025-09-23", "close": 5.09, "volume": 62093.0}, {"date": "2025-09-24", "close": 5.01, "volume": 47947.0}, {"date": "2025-09-25", "close": 4.71, "volume": 44287.0}, {"date": "2025-09-26", "close": 4.75, "volume": 92974.0}, {"date": "2025-09-29", "close": 4.96, "volume": 229811.0}, {"date": "2025-09-30", "close": 5.0, "volume": 129359.0}, {"date": "2025-10-01", "close": 4.29, "volume": 3747439.0}, {"date": "2025-10-02", "close": 4.34, "volume": 479668.0}, {"date": "2025-10-03", "close": 4.35, "volume": 116143.0}, {"date": "2025-10-06", "close": 4.21, "volume": 104671.0}, {"date": "2025-10-07", "close": 4.12, "volume": 75722.0}, {"date": "2025-10-08", "close": 4.0, "volume": 123809.0}, {"date": "2025-10-09", "close": 4.66, "volume": 210774.0}, {"date": "2025-10-10", "close": 5.24, "volume": 384965.0}, {"date": "2025-10-13", "close": 5.63, "volume": 309428.0}, {"date": "2025-10-14", "close": 5.4, "volume": 290371.0}, {"date": "2025-10-15", "close": 5.11, "volume": 300383.0}, {"date": "2025-10-16", "close": 4.89, "volume": 133234.0}, {"date": "2025-10-17", "close": 4.96, "volume": 237373.0}, {"date": "2025-10-20", "close": 4.34, "volume": 163104.0}, {"date": "2025-10-21", "close": 4.06, "volume": 141318.0}, {"date": "2025-10-22", "close": 4.38, "volume": 125719.0}, {"date": "2025-10-23", "close": 4.36, "volume": 267671.0}, {"date": "2025-10-24", "close": 4.04, "volume": 143933.0}, {"date": "2025-10-27", "close": 4.09, "volume": 85829.0}, {"date": "2025-10-28", "close": 3.95, "volume": 38865.0}, {"date": "2025-10-29", "close": 4.46, "volume": 145306.0}, {"date": "2025-10-30", "close": 4.43, "volume": 69551.0}, {"date": "2025-10-31", "close": 4.25, "volume": 43860.0}, {"date": "2025-11-03", "close": 4.04, "volume": 68388.0}, {"date": "2025-11-04", "close": 4.06, "volume": 62668.0}, {"date": "2025-11-05", "close": 4.22, "volume": 23701.0}, {"date": "2025-11-06", "close": 3.46, "volume": 153746.0}, {"date": "2025-11-07", "close": 3.9, "volume": 143285.0}, {"date": "2025-11-10", "close": 3.84, "volume": 28414.0}, {"date": "2025-11-11", "close": 3.73, "volume": 24000.0}, {"date": "2025-11-12", "close": 3.85, "volume": 44488.0}, {"date": "2025-11-13", "close": 3.67, "volume": 165177.0}, {"date": "2025-11-14", "close": 3.77, "volume": 51793.0}, {"date": "2025-11-17", "close": 3.79, "volume": 13619.0}, {"date": "2025-11-18", "close": 3.844, "volume": 16170.0}, {"date": "2025-11-19", "close": 3.08, "volume": 461034.0}, {"date": "2025-11-20", "close": 2.49, "volume": 133745.0}, {"date": "2025-11-21", "close": 2.62, "volume": 91740.0}, {"date": "2025-11-24", "close": 2.89, "volume": 38092.0}, {"date": "2025-11-25", "close": 2.79, "volume": 39703.0}, {"date": "2025-11-26", "close": 2.84, "volume": 74029.0}, {"date": "2025-11-28", "close": 2.99, "volume": 896840.0}, {"date": "2025-12-01", "close": 2.48, "volume": 93931.0}, {"date": "2025-12-02", "close": 2.27, "volume": 37342.0}, {"date": "2025-12-03", "close": 2.32, "volume": 62879.0}, {"date": "2025-12-04", "close": 2.56, "volume": 86213.0}, {"date": "2025-12-05", "close": 2.4, "volume": 36763.0}, {"date": "2025-12-08", "close": 2.39, "volume": 45475.0}, {"date": "2025-12-09", "close": 2.403, "volume": 21981.0}, {"date": "2025-12-10", "close": 2.6, "volume": 73646.0}, {"date": "2025-12-11", "close": 3.13, "volume": 166532.0}, {"date": "2025-12-12", "close": 2.94, "volume": 50634.0}, {"date": "2025-12-15", "close": 2.56, "volume": 37485.0}, {"date": "2025-12-16", "close": 2.4, "volume": 57700.0}, {"date": "2025-12-17", "close": 2.18, "volume": 71212.0}, {"date": "2025-12-18", "close": 2.005, "volume": 78311.0}, {"date": "2025-12-19", "close": 2.33, "volume": 53945.0}, {"date": "2025-12-22", "close": 2.79, "volume": 40986.0}, {"date": "2025-12-23", "close": 2.63, "volume": 102601.0}, {"date": "2025-12-24", "close": 2.55, "volume": 14001.0}, {"date": "2025-12-26", "close": 2.98, "volume": 291922.0}, {"date": "2025-12-29", "close": 3.35, "volume": 176408.0}, {"date": "2025-12-30", "close": 4.13, "volume": 248802.0}, {"date": "2025-12-31", "close": 4.66, "volume": 309642.0}, {"date": "2026-01-02", "close": 5.14, "volume": 358112.0}, {"date": "2026-01-05", "close": 4.85, "volume": 184904.0}, {"date": "2026-01-06", "close": 4.6, "volume": 278640.0}, {"date": "2026-01-07", "close": 4.93, "volume": 179564.0}, {"date": "2026-01-08", "close": 4.52, "volume": 96335.0}, {"date": "2026-01-09", "close": 4.67, "volume": 148975.0}, {"date": "2026-01-12", "close": 4.05, "volume": 174640.0}, {"date": "2026-01-13", "close": 3.95, "volume": 128308.0}, {"date": "2026-01-14", "close": 3.87, "volume": 36260.0}, {"date": "2026-01-15", "close": 3.96, "volume": 134787.0}, {"date": "2026-01-16", "close": 3.92, "volume": 116958.0}, {"date": "2026-01-20", "close": 3.28, "volume": 169792.0}, {"date": "2026-01-21", "close": 3.33, "volume": 115128.0}, {"date": "2026-01-22", "close": 3.55, "volume": 135465.0}, {"date": "2026-01-23", "close": 3.195, "volume": 177666.0}, {"date": "2026-01-26", "close": 3.1, "volume": 148973.0}, {"date": "2026-01-27", "close": 3.36, "volume": 124354.0}, {"date": "2026-01-28", "close": 3.0, "volume": 90144.0}, {"date": "2026-01-29", "close": 2.85, "volume": 93181.0}, {"date": "2026-01-30", "close": 3.13, "volume": 213357.0}, {"date": "2026-02-02", "close": 3.13, "volume": 109949.0}, {"date": "2026-02-03", "close": 3.44, "volume": 174779.0}, {"date": "2026-02-04", "close": 3.09, "volume": 164079.0}, {"date": "2026-02-05", "close": 3.13, "volume": 207559.0}, {"date": "2026-02-06", "close": 2.91, "volume": 129350.0}, {"date": "2026-02-09", "close": 2.68, "volume": 196546.0}, {"date": "2026-02-10", "close": 2.71, "volume": 86709.0}, {"date": "2026-02-11", "close": 3.13, "volume": 399212.0}, {"date": "2026-02-12", "close": 2.95, "volume": 92522.0}, {"date": "2026-02-13", "close": 3.06, "volume": 85680.0}, {"date": "2026-02-17", "close": 2.92, "volume": 47239.0}, {"date": "2026-02-18", "close": 2.72, "volume": 72893.0}, {"date": "2026-02-19", "close": 2.72, "volume": 97905.0}, {"date": "2026-02-20", "close": 2.58, "volume": 83160.0}, {"date": "2026-02-23", "close": 2.35, "volume": 196255.0}, {"date": "2026-02-24", "close": 2.36, "volume": 123165.0}, {"date": "2026-02-25", "close": 2.69, "volume": 68278.0}, {"date": "2026-02-26", "close": 2.42, "volume": 231830.0}, {"date": "2026-02-27", "close": 2.3, "volume": 226829.0}, {"date": "2026-03-02", "close": 2.67, "volume": 155592.0}, {"date": "2026-03-03", "close": 2.55, "volume": 188804.0}, {"date": "2026-03-04", "close": 2.48, "volume": 176459.0}, {"date": "2026-03-05", "close": 2.22, "volume": 76335.0}, {"date": "2026-03-06", "close": 2.2, "volume": 92805.0}, {"date": "2026-03-09", "close": 2.13, "volume": 55779.0}, {"date": "2026-03-10", "close": 2.31, "volume": 140680.0}, {"date": "2026-03-11", "close": 2.29, "volume": 66225.0}, {"date": "2026-03-12", "close": 2.2, "volume": 35269.0}, {"date": "2026-03-13", "close": 2.26, "volume": 181900.0}, {"date": "2026-03-16", "close": 2.38, "volume": 121548.0}, {"date": "2026-03-17", "close": 2.18, "volume": 71824.0}, {"date": "2026-03-18", "close": 2.14, "volume": 80709.0}, {"date": "2026-03-19", "close": 2.09, "volume": 20513.0}, {"date": "2026-03-20", "close": 2.05, "volume": 100188.0}, {"date": "2026-03-23", "close": 2.11, "volume": 83277.0}, {"date": "2026-03-24", "close": 2.03, "volume": 77324.0}, {"date": "2026-03-25", "close": 2.06, "volume": 12171.0}, {"date": "2026-03-26", "close": 2.05, "volume": 34154.0}, {"date": "2026-03-27", "close": 2.19, "volume": 52960.0}, {"date": "2026-03-30", "close": 2.01, "volume": 19504.0}, {"date": "2026-03-31", "close": 2.02, "volume": 38561.0}, {"date": "2026-04-01", "close": 2.48, "volume": 235729.0}, {"date": "2026-04-02", "close": 2.39, "volume": 110636.0}, {"date": "2026-04-06", "close": 2.18, "volume": 65360.0}, {"date": "2026-04-07", "close": 2.16, "volume": 58389.0}, {"date": "2026-04-08", "close": 2.08, "volume": 126966.0}, {"date": "2026-04-09", "close": 2.18, "volume": 61414.0}, {"date": "2026-04-10", "close": 2.09, "volume": 129573.0}, {"date": "2026-04-13", "close": 2.03, "volume": 94124.0}, {"date": "2026-04-14", "close": 2.06, "volume": 36057.0}, {"date": "2026-04-15", "close": 2.28, "volume": 167599.0}, {"date": "2026-04-16", "close": 2.44, "volume": 260661.0}, {"date": "2026-04-17", "close": 2.89, "volume": 148806.0}, {"date": "2026-04-20", "close": 2.79, "volume": 115671.0}, {"date": "2026-04-21", "close": 2.42, "volume": 203811.0}, {"date": "2026-04-22", "close": 2.35, "volume": 86039.0}, {"date": "2026-04-23", "close": 2.27, "volume": 70525.0}, {"date": "2026-04-24", "close": 2.27, "volume": 108248.0}, {"date": "2026-04-27", "close": 2.25, "volume": 110132.0}, {"date": "2026-04-28", "close": 2.24, "volume": 22879.0}, {"date": "2026-04-29", "close": 2.14, "volume": 38110.0}, {"date": "2026-04-30", "close": 2.51, "volume": 108189.0}, {"date": "2026-05-01", "close": 2.52, "volume": 44088.0}, {"date": "2026-05-04", "close": 2.43, "volume": 78383.0}, {"date": "2026-05-05", "close": 2.45, "volume": 54427.0}, {"date": "2026-05-06", "close": 2.56, "volume": 48298.0}, {"date": "2026-05-07", "close": 2.85, "volume": 248485.0}, {"date": "2026-05-08", "close": 3.42, "volume": 259890.0}, {"date": "2026-05-11", "close": 3.19, "volume": 87969.0}, {"date": "2026-05-12", "close": 3.35, "volume": 93636.0}, {"date": "2026-05-13", "close": 3.45, "volume": 60457.0}, {"date": "2026-05-14", "close": 3.64, "volume": 289116.0}, {"date": "2026-05-15", "close": 3.87, "volume": 618995.0}, {"date": "2026-05-18", "close": 3.78, "volume": 77434.0}, {"date": "2026-05-19", "close": 3.85, "volume": 52046.0}, {"date": "2026-05-20", "close": 3.84, "volume": 44812.0}, {"date": "2026-05-21", "close": 4.61, "volume": 169216.0}, {"date": "2026-05-22", "close": 4.84, "volume": 182784.0}, {"date": "2026-05-26", "close": 4.61, "volume": 129122.0}, {"date": "2026-05-27", "close": 4.74, "volume": 39794.0}, {"date": "2026-05-28", "close": 4.95, "volume": 284801.0}, {"date": "2026-05-29", "close": 5.61, "volume": 235817.0}, {"date": "2026-06-01", "close": 6.8, "volume": 504724.0}, {"date": "2026-06-02", "close": 6.47, "volume": 121237.0}, {"date": "2026-06-03", "close": 5.93, "volume": 96571.0}, {"date": "2026-06-04", "close": 6.06, "volume": 35025.0}, {"date": "2026-06-05", "close": 6.35, "volume": 121416.0}, {"date": "2026-06-08", "close": 6.22, "volume": 40935.0}, {"date": "2026-06-09", "close": 6.37, "volume": 84713.0}, {"date": "2026-06-10", "close": 5.79, "volume": 69132.0}, {"date": "2026-06-11", "close": 5.9, "volume": 35573.0}, {"date": "2026-06-12", "close": 5.27, "volume": 80803.0}, {"date": "2026-06-15", "close": 4.86, "volume": 208044.0}, {"date": "2026-06-16", "close": 5.09, "volume": 76753.0}, {"date": "2026-06-17", "close": 4.95, "volume": 73910.0}, {"date": "2026-06-18", "close": 5.4, "volume": 181397.0}, {"date": "2026-06-22", "close": 4.86, "volume": 159005.0}, {"date": "2026-06-23", "close": 4.6, "volume": 16587.0}, {"date": "2026-06-24", "close": 4.42, "volume": 72578.0}, {"date": "2026-06-25", "close": 4.33, "volume": 69576.0}, {"date": "2026-06-26", "close": 4.41, "volume": 98886.0}, {"date": "2026-06-29", "close": 4.46, "volume": 63684.0}, {"date": "2026-06-30", "close": 4.69, "volume": 93656.0}, {"date": "2026-07-01", "close": 4.45, "volume": 17568.0}, {"date": "2026-07-02", "close": 4.4, "volume": 42196.0}, {"date": "2026-07-06", "close": 4.45, "volume": 98788.0}, {"date": "2026-07-07", "close": 4.35, "volume": 48416.0}, {"date": "2026-07-08", "close": 4.3, "volume": 49997.0}, {"date": "2026-07-09", "close": 4.16, "volume": 26098.0}, {"date": "2026-07-10", "close": 4.5, "volume": 84435.0}, {"date": "2026-07-13", "close": 4.07, "volume": 31099.0}, {"date": "2026-07-14", "close": 3.84, "volume": 62051.0}, {"date": "2026-07-15", "close": 4.05, "volume": 70054.0}, {"date": "2026-07-16", "close": 3.81, "volume": 11489.0}, {"date": "2026-07-17", "close": 3.82, "volume": 33822.0}, {"date": "2026-07-20", "close": 3.2, "volume": 22692.0}, {"date": "2026-07-21", "close": 3.54, "volume": 77036.0}, {"date": "2026-07-22", "close": 3.42, "volume": 23477.0}, {"date": "2026-07-23", "close": 3.35, "volume": 17895.0}, {"date": "2026-07-24", "close": 3.04, "volume": 256927.0}, {"date": "2026-07-27", "close": 3.15, "volume": 29369.0}, {"date": "2026-07-28", "close": 2.99, "volume": 48388.0}, {"date": "2026-07-29", "close": 2.6, "volume": 68359.0}, {"date": "2026-07-30", "close": 3.05, "volume": 124012.0}, {"date": "2026-07-31", "close": 2.9, "volume": 62788.0}, {"date": "2026-08-03", "close": 2.91, "volume": 24992.0}, {"date": "2026-08-04", "close": 2.75, "volume": 55552.0}, {"date": "2026-08-05", "close": 2.77, "volume": 215021.0}, {"date": "2026-08-06", "close": 2.88, "volume": 38088.0}, {"date": "2026-08-07", "close": 2.74, "volume": 37972.0}, {"date": "2026-08-10", "close": 3.01, "volume": 40675.0}, {"date": "2026-08-11", "close": 3.15, "volume": 157545.0}, {"date": "2026-08-12", "close": 3.29, "volume": 181686.0}, {"date": "2026-08-13", "close": 3.79, "volume": 396905.0}, {"date": "2026-08-14", "close": 4.17, "volume": 311575.0}, {"date": "2026-08-17", "close": 3.95, "volume": 77370.0}, {"date": "2026-08-18", "close": 3.89, "volume": 177727.0}, {"date": "2026-08-19", "close": 3.85, "volume": 77317.0}, {"date": "2026-08-20", "close": 3.75, "volume": 126647.0}, {"date": "2026-08-21", "close": 3.569, "volume": 158902.0}, {"date": "2026-08-24", "close": 3.65, "volume": 151950.0}, {"date": "2026-08-25", "close": 4.06, "volume": 145563.0}, {"date": "2026-08-26", "close": 4.04, "volume": 303243.0}, {"date": "2026-08-27", "close": 4.01, "volume": 135855.0}, {"date": "2026-08-28", "close": 3.961, "volume": 205161.0}, {"date": "2026-08-31", "close": 3.72, "volume": 40907.0}, {"date": "2026-09-01", "close": 3.58, "volume": 20957.0}, {"date": "2026-09-02", "close": 3.46, "volume": 110910.0}, {"date": "2026-09-03", "close": 2.97, "volume": 213407.0}, {"date": "2026-09-04", "close": 3.25, "volume": 84595.0}, {"date": "2026-09-08", "close": 3.2, "volume": 58712.0}, {"date": "2026-09-09", "close": 3.02, "volume": 55520.0}, {"date": "2026-09-10", "close": 2.97, "volume": 69368.0}, {"date": "2026-09-11", "close": 2.86, "volume": 134163.0}, {"date": "2026-09-14", "close": 2.97, "volume": 179572.0}, {"date": "2026-09-15", "close": 3.02, "volume": 61987.0}, {"date": "2026-09-16", "close": 2.94, "volume": 38995.0}, {"date": "2026-09-17", "close": 3.02, "volume": 80519.0}, {"date": "2026-09-18", "close": 3.11, "volume": 106125.0}, {"date": "2026-09-21", "close": 3.4, "volume": 52922.0}, {"date": "2026-09-22", "close": 3.89, "volume": 77631.0}, {"date": "2026-09-23", "close": 3.86, "volume": 30449.0}, {"date": "2026-09-24", "close": 3.81, "volume": 99782.0}, {"date": "2026-09-25", "close": 3.43, "volume": 134382.0}, {"date": "2026-09-28", "close": 3.47, "volume": 36388.0}, {"date": "2026-09-29", "close": 3.26, "volume": 52248.0}, {"date": "2026-09-30", "close": 3.682, "volume": 120787.0}, {"date": "2026-10-01", "close": 3.44, "volume": 73125.0}, {"date": "2026-10-02", "close": 3.81, "volume": 107280.0}, {"date": "2026-10-05", "close": 3.83, "volume": 191961.0}, {"date": "2026-10-06", "close": 4.17, "volume": 105199.0}, {"date": "2026-10-07", "close": 4.12, "volume": 117635.0}, {"date": "2026-10-08", "close": 4.8, "volume": 207566.0}, {"date": "2026-10-09", "close": 4.97, "volume": 100684.0}, {"date": "2026-10-12", "close": 4.66, "volume": 31319.0}, {"date": "2026-10-13", "close": 4.55, "volume": 58832.0}, {"date": "2026-10-14", "close": 4.25, "volume": 62259.0}, {"date": "2026-10-15", "close": 4.46, "volume": 161489.0}, {"date": "2026-10-16", "close": 4.22, "volume": 115010.0}, {"date": "2026-10-19", "close": 4.39, "volume": 92555.0}, {"date": "2026-10-20", "close": 4.63, "volume": 95358.0}, {"date": "2026-10-21", "close": 4.9, "volume": 77038.0}, {"date": "2026-10-22", "close": 5.49, "volume": 103589.0}, {"date": "2026-10-23", "close": 5.605, "volume": 254602.0}, {"date": "2026-10-26", "close": 5.55, "volume": 56059.0}, {"date": "2026-10-27", "close": 5.835, "volume": 94569.0}, {"date": "2026-10-28", "close": 5.76, "volume": 57996.0}, {"date": "2026-10-29", "close": 5.45, "volume": 204126.0}, {"date": "2026-10-30", "close": 4.96, "volume": 147060.0}], "refreshing": true}