{"ticker": "HURA", "overview": {"cik": "1498382", "ticker": "HURA", "name": "TuHURA Biosciences, Inc./NV", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324174", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-09", "title": "Form ARS", "accession": "0001193125-26-299693", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001193125-26-299690", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001193125-26-299680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297668", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-26", "title": "Form PRE 14A", "accession": "0001193125-26-285733", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274225", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248640", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000897069-26-001285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227204", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-30", "title": "Form 8-K/A", "accession": "0001193125-26-197609", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-197486", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168395", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "Prospectus", "accession": "0001193125-26-147748", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147660", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135766", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134950", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000367", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000360", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031742", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HURA", "has_prices": true, "as_of": "2026-09-18", "last": 2.1, "prev_close": 2.09, "change": 0.010000000000000231, "change_pct": 0.004784688995215422, "session_volume": 174750.0, "vwap_5": 2.065112915555841, "vwap_20": 3.038383611211067, "vwap_60": 3.9990497811431482, "vwap_250": 3.4247917038465294, "high_52w": 73.19, "low_52w": 0.44, "avg_volume_20": 135059.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897069-26-001732", "src": "13DG", "ticker": "HURA", "cik": "1498382", "company": "TuHURA Biosciences, Inc./NV", "company_raw": "TuHURA Biosciences, Inc./NV", "who": "James A. Bianco", "who_key": "Bianco James A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bianco James A. moves to a 4.6% activist stake in HURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1198554/0000897069-26-001732-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "HOUSE-2025-20030810-T0", "src": "CONGRESS", "ticker": "HURA", "cik": "", "company": "TuHURA Biosciences, Inc./NV", "company_raw": "Amount Cap.\nGains >\n$200?\nSP TuHURA Biosciences, Inc. - Common\nStock", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Laurel Lee picks up HURA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030810.pdf", "trade_date": "2025-07-13", "timestamp": "2025-07-13", "mins": 687765}, {"id": "HOUSE-2025-20026513-T0", "src": "CONGRESS", "ticker": "HURA", "cik": "", "company": "TuHURA Biosciences, Inc./NV", "company_raw": "Amount Cap.\nGains >\n$200?\nSP TuHURA Biosciences, Inc. - Common\nStock", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Laurel Lee picks up HURA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026513.pdf", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018965}], "recent_buys": [], "institutional": [{"id": "13DG-0000897069-26-001732", "src": "13DG", "ticker": "HURA", "cik": "1498382", "company": "TuHURA Biosciences, Inc./NV", "company_raw": "TuHURA Biosciences, Inc./NV", "who": "James A. Bianco", "who_key": "Bianco James A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bianco James A. moves to a 4.6% activist stake in HURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1198554/0000897069-26-001732-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}], "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": "TuHURA Biosciences, Inc. - Common Stock", "new_value": "TuHURA Biosciences, Inc./NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001498382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001498382", "applied": 1, "detected_at": "2026-10-25T02:45:24.892666"}]}, "key_people": [{"who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2025-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030810.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026513.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2025-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030810.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324174", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-09", "title": "Form ARS", "accession": "0001193125-26-299693", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001193125-26-299690", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001193125-26-299680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297668", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-26", "title": "Form PRE 14A", "accession": "0001193125-26-285733", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274225", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248640", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000897069-26-001285", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227204", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-30", "title": "Form 8-K/A", "accession": "0001193125-26-197609", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-197486", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168395", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "Prospectus", "accession": "0001193125-26-147748", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147660", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135766", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134950", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000367", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0000897069-26-000360", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031742", "price_sensitive": true}], "performance": {"ticker": "HURA", "has_prices": true, "summary": {"n": 2, "avg": -0.9495056468628988, "win_rate": 0.0, "best": -0.9477351916376306, "worst": -0.951276102088167, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 50001.0, "date": "2025-07-13", "score": 0.0, "ref_price": 43.1, "return": -0.951276102088167}, {"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 40.18, "return": -0.9477351916376306}]}, "price_series": [{"date": "2016-09-19", "close": 118130.9066, "volume": 1.0}, {"date": "2016-09-20", "close": 117430.8716, "volume": 8.0}, {"date": "2016-09-21", "close": 116380.8191, "volume": null}, {"date": "2016-09-22", "close": 114105.7053, "volume": null}, {"date": "2016-09-23", "close": 111130.5566, "volume": 1.0}, {"date": "2016-09-26", "close": 105180.2591, "volume": 3.0}, {"date": "2016-09-27", "close": 108155.4078, "volume": 1.0}, {"date": "2016-09-28", "close": 101505.0753, "volume": 1.0}, {"date": "2016-09-29", "close": 105005.2503, "volume": 2.0}, {"date": "2016-09-30", "close": 105880.2941, "volume": 1.0}, {"date": "2016-10-03", "close": 105880.2941, "volume": null}, {"date": "2016-10-04", "close": 95554.7778, "volume": 2.0}, {"date": "2016-10-05", "close": 102553.3777, "volume": 5.0}, {"date": "2016-10-06", "close": 102798.39, "volume": 1.0}, {"date": "2016-10-07", "close": 100980.049, "volume": 1.0}, {"date": "2016-10-10", "close": 101330.0665, "volume": 1.0}, {"date": "2016-10-11", "close": 96604.8303, "volume": 8.0}, {"date": "2016-10-12", "close": 96954.8478, "volume": null}, {"date": "2016-10-13", "close": 93629.6815, "volume": 1.0}, {"date": "2016-10-14", "close": 97829.8915, "volume": 8.0}, {"date": "2016-10-17", "close": 95729.7865, "volume": 1.0}, {"date": "2016-10-18", "close": 96079.804, "volume": 1.0}, {"date": "2016-10-19", "close": 97304.8653, "volume": 8.0}, {"date": "2016-10-20", "close": 96079.804, "volume": 2.0}, {"date": "2016-10-21", "close": 91879.594, "volume": 2.0}, {"date": "2016-10-24", "close": 91354.5678, "volume": 5.0}, {"date": "2016-10-25", "close": 88379.419, "volume": 3.0}, {"date": "2016-10-26", "close": 87504.3752, "volume": 1.0}, {"date": "2016-10-27", "close": 85054.2527, "volume": 2.0}, {"date": "2016-10-28", "close": 84179.209, "volume": 11.0}, {"date": "2016-10-31", "close": 81554.0777, "volume": 9.0}, {"date": "2016-11-01", "close": 77703.8852, "volume": 2.0}, {"date": "2016-11-02", "close": 73153.6577, "volume": 8.0}, {"date": "2016-11-03", "close": 73678.684, "volume": 1.0}, {"date": "2016-11-04", "close": 70003.5002, "volume": 1.0}, {"date": "2016-11-07", "close": 71053.5527, "volume": null}, {"date": "2016-11-08", "close": 71053.5527, "volume": 1.0}, {"date": "2016-11-09", "close": 71753.5877, "volume": 1.0}, {"date": "2016-11-10", "close": 71753.5877, "volume": 3.0}, {"date": "2016-11-11", "close": 74203.7102, "volume": 1.0}, {"date": "2016-11-14", "close": 71141.0571, "volume": 1.0}, {"date": "2016-11-15", "close": 70703.5352, "volume": null}, {"date": "2016-11-16", "close": 73853.6927, "volume": 1.0}, {"date": "2016-11-17", "close": 70528.5265, "volume": 1.0}, {"date": "2016-11-18", "close": 71403.5702, "volume": null}, {"date": "2016-11-21", "close": 71589.0795, "volume": null}, {"date": "2016-11-22", "close": 72234.8618, "volume": 1.0}, {"date": "2016-11-23", "close": 71403.5702, "volume": null}, {"date": "2016-11-25", "close": 71653.8327, "volume": null}, {"date": "2016-11-28", "close": 70003.5002, "volume": 1.0}, {"date": "2016-11-29", "close": 70528.5265, "volume": null}, {"date": "2016-11-30", "close": 70703.5352, "volume": null}, {"date": "2016-12-01", "close": 71053.5527, "volume": null}, {"date": "2016-12-02", "close": 68253.4127, "volume": 4.0}, {"date": "2016-12-05", "close": 68778.4389, "volume": 1.0}, {"date": "2016-12-06", "close": 69480.224, "volume": 1.0}, {"date": "2016-12-07", "close": 66503.3252, "volume": null}, {"date": "2016-12-08", "close": 65453.2727, "volume": 8.0}, {"date": "2016-12-09", "close": 62128.1064, "volume": 1.0}, {"date": "2016-12-12", "close": 65628.2814, "volume": 2.0}, {"date": "2016-12-13", "close": 60903.0452, "volume": 3.0}, {"date": "2016-12-14", "close": 65628.2814, "volume": 5.0}, {"date": "2016-12-15", "close": 66853.3427, "volume": 3.0}, {"date": "2016-12-16", "close": 68255.1628, "volume": 1.0}, {"date": "2016-12-19", "close": 67290.8646, "volume": 1.0}, {"date": "2016-12-20", "close": 66583.8292, "volume": null}, {"date": "2016-12-21", "close": 68428.4214, "volume": 1.0}, {"date": "2016-12-22", "close": 65628.2814, "volume": null}, {"date": "2016-12-23", "close": 64928.2464, "volume": null}, {"date": "2016-12-27", "close": 64753.2377, "volume": 1.0}, {"date": "2016-12-28", "close": 63178.1589, "volume": 3.0}, {"date": "2016-12-29", "close": 58277.9139, "volume": 2.0}, {"date": "2016-12-30", "close": 55810.2905, "volume": 4.0}, {"date": "2017-01-03", "close": 58277.9139, "volume": 2.0}, {"date": "2017-01-04", "close": 56527.8264, "volume": 8.0}, {"date": "2017-01-05", "close": 58802.9402, "volume": 4.0}, {"date": "2017-01-06", "close": 56877.8439, "volume": 7.0}, {"date": "2017-01-09", "close": 57752.8877, "volume": 1.0}, {"date": "2017-01-10", "close": 58802.9402, "volume": 1.0}, {"date": "2017-01-11", "close": 57577.8789, "volume": 2.0}, {"date": "2017-01-12", "close": 57577.8789, "volume": null}, {"date": "2017-01-13", "close": 58102.9052, "volume": 1.0}, {"date": "2017-01-17", "close": 56895.3448, "volume": 2.0}, {"date": "2017-01-18", "close": 56527.8264, "volume": 2.0}, {"date": "2017-01-19", "close": 62828.1414, "volume": 2.0}, {"date": "2017-01-20", "close": 61078.0539, "volume": 7.0}, {"date": "2017-01-23", "close": 65103.2552, "volume": 2.0}, {"date": "2017-01-24", "close": 64928.2464, "volume": 1.0}, {"date": "2017-01-25", "close": 68253.4127, "volume": 2.0}, {"date": "2017-01-26", "close": 72628.6315, "volume": 3.0}, {"date": "2017-01-27", "close": 72453.6227, "volume": 1.0}, {"date": "2017-01-30", "close": 75253.7627, "volume": 1.0}, {"date": "2017-01-31", "close": 82079.104, "volume": 3.0}, {"date": "2017-02-01", "close": 90157.5079, "volume": 7.0}, {"date": "2017-02-02", "close": 91704.5853, "volume": 3.0}, {"date": "2017-02-03", "close": 88554.4278, "volume": 3.0}, {"date": "2017-02-06", "close": 88029.4015, "volume": 2.0}, {"date": "2017-02-07", "close": 87854.3928, "volume": 2.0}, {"date": "2017-02-08", "close": 84179.209, "volume": 2.0}, {"date": "2017-02-09", "close": 77878.894, "volume": 2.0}, {"date": "2017-02-10", "close": 82779.139, "volume": null}, {"date": "2017-02-13", "close": 89254.4628, "volume": 1.0}, {"date": "2017-02-14", "close": 87504.3752, "volume": 2.0}, {"date": "2017-02-15", "close": 88729.4365, "volume": null}, {"date": "2017-02-16", "close": 89954.4978, "volume": null}, {"date": "2017-02-17", "close": 86629.3315, "volume": 1.0}, {"date": "2017-02-21", "close": 85754.2877, "volume": 2.0}, {"date": "2017-02-22", "close": 82429.1215, "volume": null}, {"date": "2017-02-23", "close": 83829.1915, "volume": 2.0}, {"date": "2017-02-24", "close": 81029.0515, "volume": 1.0}, {"date": "2017-02-27", "close": 79803.9902, "volume": 1.0}, {"date": "2017-02-28", "close": 80329.0165, "volume": null}, {"date": "2017-03-01", "close": 81366.8184, "volume": 1.0}, {"date": "2017-03-02", "close": 81029.0515, "volume": 2.0}, {"date": "2017-03-03", "close": 80504.0252, "volume": 2.0}, {"date": "2017-03-06", "close": 79453.9727, "volume": 2.0}, {"date": "2017-03-07", "close": 78053.9027, "volume": 1.0}, {"date": "2017-03-08", "close": 78403.9202, "volume": 1.0}, {"date": "2017-03-09", "close": 78323.4162, "volume": null}, {"date": "2017-03-10", "close": 75078.754, "volume": 1.0}, {"date": "2017-03-13", "close": 76653.8327, "volume": 1.0}, {"date": "2017-03-14", "close": 74378.719, "volume": null}, {"date": "2017-03-15", "close": 74903.7452, "volume": 1.0}, {"date": "2017-03-16", "close": 74028.7015, "volume": 1.0}, {"date": "2017-03-17", "close": 74378.719, "volume": null}, {"date": "2017-03-20", "close": 74553.7277, "volume": 2.0}, {"date": "2017-03-21", "close": 73153.6577, "volume": 3.0}, {"date": "2017-03-22", "close": 71403.5702, "volume": null}, {"date": "2017-03-23", "close": 71753.5877, "volume": null}, {"date": "2017-03-24", "close": 70003.5002, "volume": 1.0}, {"date": "2017-03-27", "close": 70528.5265, "volume": 1.0}, {"date": "2017-03-28", "close": 73153.6577, "volume": 2.0}, {"date": "2017-03-29", "close": 71578.579, "volume": 3.0}, {"date": "2017-03-30", "close": 75428.7715, "volume": 3.0}, {"date": "2017-03-31", "close": 73503.6752, "volume": null}, {"date": "2017-04-03", "close": 74378.719, "volume": null}, {"date": "2017-04-04", "close": 74728.7365, "volume": 2.0}, {"date": "2017-04-05", "close": 75078.754, "volume": 2.0}, {"date": "2017-04-06", "close": 75603.7802, "volume": 2.0}, {"date": "2017-04-07", "close": 73153.6577, "volume": 2.0}, {"date": "2017-04-10", "close": 73503.6752, "volume": 2.0}, {"date": "2017-04-11", "close": 72628.6315, "volume": 1.0}, {"date": "2017-04-12", "close": 71228.5615, "volume": 2.0}, {"date": "2017-04-13", "close": 53202.6602, "volume": 34.0}, {"date": "2017-04-17", "close": 47077.3539, "volume": 8.0}, {"date": "2017-04-18", "close": 50402.5201, "volume": 6.0}, {"date": "2017-04-19", "close": 52152.6076, "volume": 14.0}, {"date": "2017-04-20", "close": 49875.7438, "volume": 5.0}, {"date": "2017-04-21", "close": 49002.4501, "volume": 7.0}, {"date": "2017-04-24", "close": 47252.3626, "volume": 4.0}, {"date": "2017-04-25", "close": 48827.4414, "volume": 4.0}, {"date": "2017-04-26", "close": 47952.3976, "volume": 3.0}, {"date": "2017-04-27", "close": 46377.3189, "volume": 5.0}, {"date": "2017-04-28", "close": 46902.3451, "volume": 4.0}, {"date": "2017-05-01", "close": 45152.2576, "volume": 2.0}, {"date": "2017-05-02", "close": 44627.2314, "volume": 3.0}, {"date": "2017-05-03", "close": 45152.2576, "volume": 2.0}, {"date": "2017-05-04", "close": 42177.1089, "volume": 3.0}, {"date": "2017-05-05", "close": 39376.9689, "volume": 4.0}, {"date": "2017-05-08", "close": 39201.9601, "volume": 2.0}, {"date": "2017-05-09", "close": 40077.0039, "volume": 3.0}, {"date": "2017-05-10", "close": 39726.9864, "volume": 5.0}, {"date": "2017-05-11", "close": 41652.0826, "volume": 2.0}, {"date": "2017-05-12", "close": 41302.0651, "volume": 2.0}, {"date": "2017-05-15", "close": 42002.1001, "volume": 2.0}, {"date": "2017-05-16", "close": 42527.1264, "volume": 1.0}, {"date": "2017-05-17", "close": 40427.0214, "volume": 2.0}, {"date": "2017-05-18", "close": 42352.1176, "volume": 2.0}, {"date": "2017-05-19", "close": 41827.0914, "volume": 2.0}, {"date": "2017-05-22", "close": 41652.0826, "volume": 1.0}, {"date": "2017-05-23", "close": 40602.0301, "volume": 1.0}, {"date": "2017-05-24", "close": 41827.0914, "volume": 1.0}, {"date": "2017-05-25", "close": 40252.0126, "volume": 1.0}, {"date": "2017-05-26", "close": 38501.9251, "volume": 4.0}, {"date": "2017-05-30", "close": 37626.8814, "volume": 1.0}, {"date": "2017-05-31", "close": 38501.9251, "volume": 3.0}, {"date": "2017-06-01", "close": 38955.1978, "volume": null}, {"date": "2017-06-02", "close": 39026.9514, "volume": 2.0}, {"date": "2017-06-05", "close": 37801.8901, "volume": 1.0}, {"date": "2017-06-06", "close": 35701.7851, "volume": 6.0}, {"date": "2017-06-07", "close": 36753.5877, "volume": 3.0}, {"date": "2017-06-08", "close": 35001.7501, "volume": 1.0}, {"date": "2017-06-09", "close": 34126.7063, "volume": 4.0}, {"date": "2017-06-12", "close": 32810.6405, "volume": 2.0}, {"date": "2017-06-13", "close": 32026.6013, "volume": 3.0}, {"date": "2017-06-14", "close": 30801.5401, "volume": 1.0}, {"date": "2017-06-15", "close": 31676.5838, "volume": 2.0}, {"date": "2017-06-16", "close": 31501.5751, "volume": 2.0}, {"date": "2017-06-19", "close": 33076.6538, "volume": 2.0}, {"date": "2017-06-20", "close": 31851.5926, "volume": 1.0}, {"date": "2017-06-21", "close": 32376.6188, "volume": 4.0}, {"date": "2017-06-22", "close": 39551.9776, "volume": 141.0}, {"date": "2017-06-23", "close": 38676.9339, "volume": 10.0}, {"date": "2017-06-26", "close": 38151.9076, "volume": 6.0}, {"date": "2017-06-27", "close": 35511.0256, "volume": 4.0}, {"date": "2017-06-28", "close": 41302.0651, "volume": 12.0}, {"date": "2017-06-29", "close": 40822.5411, "volume": 13.0}, {"date": "2017-06-30", "close": 40077.0039, "volume": 3.0}, {"date": "2017-07-03", "close": 37976.8989, "volume": 4.0}, {"date": "2017-07-05", "close": 38064.4032, "volume": 2.0}, {"date": "2017-07-06", "close": 37628.6314, "volume": 1.0}, {"date": "2017-07-07", "close": 36926.8464, "volume": 1.0}, {"date": "2017-07-10", "close": 36051.8026, "volume": 1.0}, {"date": "2017-07-11", "close": 37413.3707, "volume": 5.0}, {"date": "2017-07-12", "close": 35526.7764, "volume": 4.0}, {"date": "2017-07-13", "close": 36051.8026, "volume": 2.0}, {"date": "2017-07-14", "close": 36226.8114, "volume": 1.0}, {"date": "2017-07-17", "close": 34301.7151, "volume": 4.0}, {"date": "2017-07-18", "close": 34476.7238, "volume": 1.0}, {"date": "2017-07-19", "close": 35351.7676, "volume": 1.0}, {"date": "2017-07-20", "close": 34476.7238, "volume": 1.0}, {"date": "2017-07-21", "close": 36401.8201, "volume": 116.0}, {"date": "2017-07-24", "close": 36576.8289, "volume": 14.0}, {"date": "2017-07-25", "close": 36751.8376, "volume": 6.0}, {"date": "2017-07-26", "close": 36751.8376, "volume": 7.0}, {"date": "2017-07-27", "close": 37101.8551, "volume": 2.0}, {"date": "2017-07-28", "close": 36401.8201, "volume": 2.0}, {"date": "2017-07-31", "close": 38151.9076, "volume": 5.0}, {"date": "2017-08-01", "close": 36505.0753, "volume": 18.0}, {"date": "2017-08-02", "close": 36576.8289, "volume": 3.0}, {"date": "2017-08-03", "close": 36751.8376, "volume": 2.0}, {"date": "2017-08-04", "close": 36660.8331, "volume": 2.0}, {"date": "2017-08-07", "close": 33776.6888, "volume": 5.0}, {"date": "2017-08-08", "close": 30101.5051, "volume": 10.0}, {"date": "2017-08-09", "close": 29401.4701, "volume": 4.0}, {"date": "2017-08-10", "close": 27301.3651, "volume": 4.0}, {"date": "2017-08-11", "close": 25376.2688, "volume": 2.0}, {"date": "2017-08-14", "close": 24501.2251, "volume": 5.0}, {"date": "2017-08-15", "close": 23101.1551, "volume": 4.0}, {"date": "2017-08-16", "close": 22401.1201, "volume": 3.0}, {"date": "2017-08-17", "close": 22051.1026, "volume": 2.0}, {"date": "2017-08-18", "close": 24501.2251, "volume": 8.0}, {"date": "2017-08-21", "close": 24151.2076, "volume": 3.0}, {"date": "2017-08-22", "close": 24151.2076, "volume": 3.0}, {"date": "2017-08-23", "close": 23101.1551, "volume": 3.0}, {"date": "2017-08-24", "close": 23626.1813, "volume": 1.0}, {"date": "2017-08-25", "close": 23801.1901, "volume": 1.0}, {"date": "2017-08-28", "close": 22226.1113, "volume": 2.0}, {"date": "2017-08-29", "close": 23801.1901, "volume": 2.0}, {"date": "2017-08-30", "close": 21876.0938, "volume": 4.0}, {"date": "2017-08-31", "close": 22401.1201, "volume": 3.0}, {"date": "2017-09-01", "close": 22576.1288, "volume": 2.0}, {"date": "2017-09-05", "close": 22401.1201, "volume": 1.0}, {"date": "2017-09-06", "close": 20126.0063, "volume": 6.0}, {"date": "2017-09-07", "close": 21526.0763, "volume": 2.0}, {"date": "2017-09-08", "close": 20651.0326, "volume": 1.0}, {"date": "2017-09-11", "close": 22033.6017, "volume": 10.0}, {"date": "2017-09-12", "close": 22576.1288, "volume": 2.0}, {"date": "2017-09-13", "close": 21176.0588, "volume": 2.0}, {"date": "2017-09-14", "close": 20476.0238, "volume": 3.0}, {"date": "2017-09-15", "close": 19420.721, "volume": 8.0}, {"date": "2017-09-18", "close": 19075.9538, "volume": 20.0}, {"date": "2017-09-19", "close": 19590.4795, "volume": 16.0}, {"date": "2017-09-20", "close": 18725.9363, "volume": 1798.0}, {"date": "2017-09-21", "close": 17150.8575, "volume": 284.0}, {"date": "2017-09-22", "close": 15404.2702, "volume": 103.0}, {"date": "2017-09-25", "close": 14971.9986, "volume": 65.0}, {"date": "2017-09-26", "close": 16450.8225, "volume": 122.0}, {"date": "2017-09-27", "close": 15747.2874, "volume": 28.0}, {"date": "2017-09-28", "close": 14788.2394, "volume": 48.0}, {"date": "2017-09-29", "close": 14700.735, "volume": 34.0}, {"date": "2017-10-02", "close": 15050.7525, "volume": 20.0}, {"date": "2017-10-03", "close": 15750.7875, "volume": 145.0}, {"date": "2017-10-04", "close": 15617.7809, "volume": 42.0}, {"date": "2017-10-05", "close": 15400.77, "volume": 51.0}, {"date": "2017-10-06", "close": 15470.7735, "volume": 28.0}, {"date": "2017-10-09", "close": 16272.3136, "volume": 39.0}, {"date": "2017-10-10", "close": 17413.3707, "volume": 229.0}, {"date": "2017-10-11", "close": 16800.84, "volume": 63.0}, {"date": "2017-10-12", "close": 16153.3077, "volume": 34.0}, {"date": "2017-10-13", "close": 15330.7665, "volume": 43.0}, {"date": "2017-10-16", "close": 15750.7875, "volume": 17.0}, {"date": "2017-10-17", "close": 16275.8138, "volume": 69.0}, {"date": "2017-10-18", "close": 15488.2744, "volume": 32.0}, {"date": "2017-10-19", "close": 15399.02, "volume": 14.0}, {"date": "2017-10-20", "close": 15119.006, "volume": 21.0}, {"date": "2017-10-23", "close": 14698.985, "volume": 36.0}, {"date": "2017-10-24", "close": 15290.5145, "volume": 88.0}, {"date": "2017-10-25", "close": 14998.2499, "volume": 22.0}, {"date": "2017-10-26", "close": 14875.7438, "volume": 12.0}, {"date": "2017-10-27", "close": 15225.7613, "volume": 18.0}, {"date": "2017-10-30", "close": 15558.2779, "volume": 14.0}, {"date": "2017-10-31", "close": 15490.0245, "volume": 161.0}, {"date": "2017-11-01", "close": 14880.9941, "volume": 34.0}, {"date": "2017-11-02", "close": 14963.2482, "volume": 25.0}, {"date": "2017-11-03", "close": 15225.7613, "volume": 18.0}, {"date": "2017-11-06", "close": 14753.2377, "volume": 24.0}, {"date": "2017-11-07", "close": 14525.7263, "volume": 12.0}, {"date": "2017-11-08", "close": 14417.2209, "volume": 26.0}, {"date": "2017-11-09", "close": 13865.9433, "volume": 17.0}, {"date": "2017-11-10", "close": 14683.2342, "volume": 18.0}, {"date": "2017-11-13", "close": 14117.9559, "volume": 31.0}, {"date": "2017-11-14", "close": 14648.2324, "volume": 23.0}, {"date": "2017-11-15", "close": 14089.9545, "volume": 10.0}, {"date": "2017-11-16", "close": 14018.2009, "volume": 12.0}, {"date": "2017-11-17", "close": 15096.2548, "volume": 75.0}, {"date": "2017-11-20", "close": 14861.7431, "volume": 21.0}, {"date": "2017-11-21", "close": 16800.84, "volume": 178.0}, {"date": "2017-11-22", "close": 17150.8575, "volume": 497.0}, {"date": "2017-11-24", "close": 16275.8138, "volume": 58.0}, {"date": "2017-11-27", "close": 16013.3007, "volume": 56.0}, {"date": "2017-11-28", "close": 16230.3115, "volume": 39.0}, {"date": "2017-11-29", "close": 16940.847, "volume": 45.0}, {"date": "2017-11-30", "close": 16533.0767, "volume": 27.0}, {"date": "2017-12-01", "close": 16197.0599, "volume": 18.0}, {"date": "2017-12-04", "close": 16246.0623, "volume": 26.0}, {"date": "2017-12-05", "close": 15453.2727, "volume": 18.0}, {"date": "2017-12-06", "close": 15400.77, "volume": 21.0}, {"date": "2017-12-07", "close": 14896.7448, "volume": 15.0}, {"date": "2017-12-08", "close": 15054.2527, "volume": 6.0}, {"date": "2017-12-11", "close": 14438.2219, "volume": 18.0}, {"date": "2017-12-12", "close": 14525.7263, "volume": 27.0}, {"date": "2017-12-13", "close": 14053.2027, "volume": 11.0}, {"date": "2017-12-14", "close": 14525.7263, "volume": 17.0}, {"date": "2017-12-15", "close": 14324.4662, "volume": 25.0}, {"date": "2017-12-18", "close": 14350.7175, "volume": 13.0}, {"date": "2017-12-19", "close": 14350.7175, "volume": 66.0}, {"date": "2017-12-20", "close": 14350.7175, "volume": 12.0}, {"date": "2017-12-21", "close": 14264.9633, "volume": 10.0}, {"date": "2017-12-22", "close": 14352.4676, "volume": 23.0}, {"date": "2017-12-26", "close": 19250.9626, "volume": 696.0}, {"date": "2017-12-27", "close": 18377.6689, "volume": 124.0}, {"date": "2017-12-28", "close": 18550.9276, "volume": 90.0}, {"date": "2017-12-29", "close": 19075.9538, "volume": 83.0}, {"date": "2018-01-02", "close": 21526.0763, "volume": 111.0}, {"date": "2018-01-03", "close": 24908.9955, "volume": 240.0}, {"date": "2018-01-04", "close": 25376.2688, "volume": 74.0}, {"date": "2018-01-05", "close": 29313.9657, "volume": 163.0}, {"date": "2018-01-08", "close": 29051.4526, "volume": 140.0}, {"date": "2018-01-09", "close": 27651.3826, "volume": 90.0}, {"date": "2018-01-10", "close": 27126.3563, "volume": 56.0}, {"date": "2018-01-11", "close": 27826.3913, "volume": 44.0}, {"date": "2018-01-12", "close": 27476.3738, "volume": 19.0}, {"date": "2018-01-16", "close": 27126.3563, "volume": 29.0}, {"date": "2018-01-17", "close": 24851.2426, "volume": 58.0}, {"date": "2018-01-18", "close": 22926.1463, "volume": 63.0}, {"date": "2018-01-19", "close": 24501.2251, "volume": 13.0}, {"date": "2018-01-22", "close": 25376.2688, "volume": 15.0}, {"date": "2018-01-23", "close": 24851.2426, "volume": 13.0}, {"date": "2018-01-24", "close": 24151.2076, "volume": 13.0}, {"date": "2018-01-25", "close": 23976.1988, "volume": 11.0}, {"date": "2018-01-26", "close": 24676.2338, "volume": 19.0}, {"date": "2018-01-29", "close": 24326.2163, "volume": 15.0}, {"date": "2018-01-30", "close": 23101.1551, "volume": 22.0}, {"date": "2018-01-31", "close": 25376.2688, "volume": 61.0}, {"date": "2018-02-01", "close": 26426.3213, "volume": 53.0}, {"date": "2018-02-02", "close": 25551.2776, "volume": 23.0}, {"date": "2018-02-05", "close": 23976.1988, "volume": 20.0}, {"date": "2018-02-06", "close": 23626.1813, "volume": 13.0}, {"date": "2018-02-07", "close": 23101.1551, "volume": 15.0}, {"date": "2018-02-08", "close": 22576.1288, "volume": 18.0}, {"date": "2018-02-09", "close": 21351.0676, "volume": 21.0}, {"date": "2018-02-12", "close": 22749.3875, "volume": 9.0}, {"date": "2018-02-13", "close": 23276.1638, "volume": 9.0}, {"date": "2018-02-14", "close": 23801.1901, "volume": 9.0}, {"date": "2018-02-15", "close": 19950.9976, "volume": 86.0}, {"date": "2018-02-16", "close": 18550.9276, "volume": 29.0}, {"date": "2018-02-20", "close": 16975.8488, "volume": 37.0}, {"date": "2018-02-21", "close": 17150.8575, "volume": 25.0}, {"date": "2018-02-22", "close": 16960.098, "volume": 20.0}, {"date": "2018-02-23", "close": 18375.9188, "volume": 16.0}, {"date": "2018-02-26", "close": 18025.9013, "volume": 6.0}, {"date": "2018-02-27", "close": 20476.0238, "volume": 279.0}, {"date": "2018-02-28", "close": 20126.0063, "volume": 33.0}, {"date": "2018-03-01", "close": 21351.0676, "volume": 15.0}, {"date": "2018-03-02", "close": 21526.0763, "volume": 12.0}, {"date": "2018-03-05", "close": 21176.0588, "volume": 15.0}, {"date": "2018-03-06", "close": 20476.0238, "volume": 16.0}, {"date": "2018-03-07", "close": 21176.0588, "volume": 9.0}, {"date": "2018-03-08", "close": 21176.0588, "volume": 12.0}, {"date": "2018-03-09", "close": 19950.9976, "volume": 11.0}, {"date": "2018-03-12", "close": 19250.9626, "volume": 12.0}, {"date": "2018-03-13", "close": 18900.9451, "volume": 10.0}, {"date": "2018-03-14", "close": 18900.9451, "volume": 6.0}, {"date": "2018-03-15", "close": 18900.9451, "volume": 5.0}, {"date": "2018-03-16", "close": 18883.4442, "volume": 5.0}, {"date": "2018-03-19", "close": 18025.9013, "volume": 18.0}, {"date": "2018-03-20", "close": 17850.8926, "volume": 8.0}, {"date": "2018-03-21", "close": 18025.9013, "volume": 4.0}, {"date": "2018-03-22", "close": 17325.8663, "volume": 17.0}, {"date": "2018-03-23", "close": 17152.6076, "volume": 7.0}, {"date": "2018-03-26", "close": 17238.3619, "volume": 10.0}, {"date": "2018-03-27", "close": 16856.8428, "volume": 15.0}, {"date": "2018-03-28", "close": 16450.8225, "volume": 4.0}, {"date": "2018-03-29", "close": 16450.8225, "volume": 3.0}, {"date": "2018-04-02", "close": 16030.8015, "volume": 9.0}, {"date": "2018-04-03", "close": 16100.805, "volume": 5.0}, {"date": "2018-04-04", "close": 16400.07, "volume": 5.0}, {"date": "2018-04-05", "close": 16055.3028, "volume": 6.0}, {"date": "2018-04-06", "close": 16097.3049, "volume": 2.0}, {"date": "2018-04-09", "close": 15659.783, "volume": 4.0}, {"date": "2018-04-10", "close": 16450.8225, "volume": 6.0}, {"date": "2018-04-11", "close": 16275.8138, "volume": 3.0}, {"date": "2018-04-12", "close": 17152.6076, "volume": 7.0}, {"date": "2018-04-13", "close": 18606.9304, "volume": 12.0}, {"date": "2018-04-16", "close": 18550.9276, "volume": 7.0}, {"date": "2018-04-17", "close": 19250.9626, "volume": 93.0}, {"date": "2018-04-18", "close": 18200.9101, "volume": 16.0}, {"date": "2018-04-19", "close": 17500.875, "volume": 13.0}, {"date": "2018-04-20", "close": 18025.9013, "volume": 6.0}, {"date": "2018-04-23", "close": 16853.3427, "volume": 9.0}, {"date": "2018-04-24", "close": 16543.5772, "volume": 11.0}, {"date": "2018-04-25", "close": 15925.7963, "volume": 12.0}, {"date": "2018-04-26", "close": 16039.552, "volume": 6.0}, {"date": "2018-04-27", "close": 16975.8488, "volume": 6.0}, {"date": "2018-04-30", "close": 16450.8225, "volume": 6.0}, {"date": "2018-05-01", "close": 16538.3269, "volume": 3.0}, {"date": "2018-05-02", "close": 16540.077, "volume": 5.0}, {"date": "2018-05-03", "close": 16450.8225, "volume": 3.0}, {"date": "2018-05-04", "close": 16582.0791, "volume": 4.0}, {"date": "2018-05-07", "close": 17063.3532, "volume": 3.0}, {"date": "2018-05-08", "close": 16625.8313, "volume": 4.0}, {"date": "2018-05-09", "close": 16974.0987, "volume": 4.0}, {"date": "2018-05-10", "close": 16900.595, "volume": 6.0}, {"date": "2018-05-11", "close": 16538.3269, "volume": 5.0}, {"date": "2018-05-14", "close": 16802.5901, "volume": 6.0}, {"date": "2018-05-15", "close": 18200.9101, "volume": 13.0}, {"date": "2018-05-16", "close": 16975.8488, "volume": 21.0}, {"date": "2018-05-17", "close": 17010.8505, "volume": 5.0}, {"date": "2018-05-18", "close": 17325.8663, "volume": 2.0}, {"date": "2018-05-21", "close": 17194.6097, "volume": 10.0}, {"date": "2018-05-22", "close": 17150.8575, "volume": 9.0}, {"date": "2018-05-23", "close": 16711.5856, "volume": 7.0}, {"date": "2018-05-24", "close": 16625.8313, "volume": 6.0}, {"date": "2018-05-25", "close": 16363.3182, "volume": 7.0}, {"date": "2018-05-29", "close": 16355.4953, "volume": 6.0}, {"date": "2018-05-30", "close": 15750.7875, "volume": 25.0}, {"date": "2018-05-31", "close": 15575.7788, "volume": 2.0}, {"date": "2018-06-01", "close": 15623.0312, "volume": 11.0}, {"date": "2018-06-04", "close": 15749.0375, "volume": 12.0}, {"date": "2018-06-05", "close": 15589.412, "volume": 8.0}, {"date": "2018-06-06", "close": 15315.0158, "volume": 7.0}, {"date": "2018-06-07", "close": 15665.0333, "volume": 6.0}, {"date": "2018-06-08", "close": 15750.7875, "volume": 16.0}, {"date": "2018-06-11", "close": 15750.7875, "volume": 5.0}, {"date": "2018-06-12", "close": 15218.3934, "volume": 14.0}, {"date": "2018-06-13", "close": 15015.7508, "volume": 34.0}, {"date": "2018-06-14", "close": 15014.0007, "volume": 4.0}, {"date": "2018-06-15", "close": 14840.742, "volume": 9.0}, {"date": "2018-06-18", "close": 14702.4851, "volume": 15.0}, {"date": "2018-06-19", "close": 14695.4848, "volume": 5.0}, {"date": "2018-06-20", "close": 14266.7133, "volume": 10.0}, {"date": "2018-06-21", "close": 13169.4085, "volume": 37.0}, {"date": "2018-06-22", "close": 12248.8624, "volume": 30.0}, {"date": "2018-06-25", "close": 11480.574, "volume": 38.0}, {"date": "2018-06-26", "close": 12161.3581, "volume": 30.0}, {"date": "2018-06-27", "close": 11933.8467, "volume": 23.0}, {"date": "2018-06-28", "close": 12180.609, "volume": 13.0}, {"date": "2018-06-29", "close": 11953.0977, "volume": 9.0}, {"date": "2018-07-02", "close": 11900.595, "volume": 6.0}, {"date": "2018-07-03", "close": 11750.0875, "volume": 3.0}, {"date": "2018-07-05", "close": 11359.818, "volume": 7.0}, {"date": "2018-07-06", "close": 11902.3451, "volume": 12.0}, {"date": "2018-07-09", "close": 12093.1047, "volume": 16.0}, {"date": "2018-07-10", "close": 12075.6038, "volume": 18.0}, {"date": "2018-07-11", "close": 12250.6125, "volume": 8.0}, {"date": "2018-07-12", "close": 11802.5901, "volume": 8.0}, {"date": "2018-07-13", "close": 11638.0819, "volume": 11.0}, {"date": "2018-07-16", "close": 11813.0907, "volume": 1.0}, {"date": "2018-07-17", "close": 11216.3108, "volume": 9.0}, {"date": "2018-07-18", "close": 10763.0382, "volume": 4.0}, {"date": "2018-07-19", "close": 11223.8362, "volume": 8.0}, {"date": "2018-07-20", "close": 11385.9118, "volume": 5.0}, {"date": "2018-07-23", "close": 11113.0557, "volume": 4.0}, {"date": "2018-07-24", "close": 11118.3059, "volume": 4.0}, {"date": "2018-07-25", "close": 10960.798, "volume": 5.0}, {"date": "2018-07-26", "close": 10645.7823, "volume": 2.0}, {"date": "2018-07-27", "close": 10063.0032, "volume": 8.0}, {"date": "2018-07-30", "close": 9450.4725, "volume": 9.0}, {"date": "2018-07-31", "close": 9014.7007, "volume": 10.0}, {"date": "2018-08-01", "close": 9623.7312, "volume": 5.0}, {"date": "2018-08-02", "close": 9868.7434, "volume": 4.0}, {"date": "2018-08-03", "close": 10474.5712, "volume": 9.0}, {"date": "2018-08-06", "close": 9803.9902, "volume": 5.0}, {"date": "2018-08-07", "close": 9884.4942, "volume": 3.0}, {"date": "2018-08-08", "close": 9625.4813, "volume": 2.0}, {"date": "2018-08-09", "close": 9280.714, "volume": 3.0}, {"date": "2018-08-10", "close": 9015.5933, "volume": 5.0}, {"date": "2018-08-13", "close": 7831.6416, "volume": 26.0}, {"date": "2018-08-14", "close": 7702.1351, "volume": 9.0}, {"date": "2018-08-15", "close": 7857.8929, "volume": 4.0}, {"date": "2018-08-16", "close": 8622.6811, "volume": 7.0}, {"date": "2018-08-17", "close": 8820.441, "volume": 8.0}, {"date": "2018-08-20", "close": 9096.9549, "volume": 6.0}, {"date": "2018-08-21", "close": 9754.9878, "volume": 6.0}, {"date": "2018-08-22", "close": 9187.9594, "volume": 6.0}, {"date": "2018-08-23", "close": 9187.9594, "volume": 8.0}, {"date": "2018-08-24", "close": 9035.8768, "volume": 8.0}, {"date": "2018-08-27", "close": 9446.9724, "volume": 12.0}, {"date": "2018-08-28", "close": 9431.2216, "volume": 5.0}, {"date": "2018-08-29", "close": 9537.9769, "volume": 8.0}, {"date": "2018-08-30", "close": 9450.2975, "volume": 7.0}, {"date": "2018-08-31", "close": 9576.4788, "volume": 3.0}, {"date": "2018-09-04", "close": 9277.2139, "volume": 5.0}, {"date": "2018-09-05", "close": 9747.9874, "volume": 9.0}, {"date": "2018-09-06", "close": 9452.6776, "volume": 1.0}, {"date": "2018-09-07", "close": 9795.2923, "volume": 9.0}, {"date": "2018-09-10", "close": 10309.7655, "volume": 2.0}, {"date": "2018-09-11", "close": 11550.5775, "volume": 20.0}, {"date": "2018-09-12", "close": 12248.8624, "volume": 9.0}, {"date": "2018-09-13", "close": 12775.6388, "volume": 8.0}, {"date": "2018-09-14", "close": 13067.9034, "volume": 10.0}, {"date": "2018-09-17", "close": 12712.6356, "volume": 4.0}, {"date": "2018-09-18", "close": 12250.6125, "volume": 6.0}, {"date": "2018-09-19", "close": 12950.6475, "volume": 10.0}, {"date": "2018-09-20", "close": 13582.4291, "volume": 10.0}, {"date": "2018-09-21", "close": 14064.3857, "volume": 19.0}, {"date": "2018-09-24", "close": 14350.7175, "volume": 14.0}, {"date": "2018-09-25", "close": 13913.1957, "volume": 10.0}, {"date": "2018-09-26", "close": 13213.1607, "volume": 4.0}, {"date": "2018-09-27", "close": 13160.658, "volume": 2.0}, {"date": "2018-09-28", "close": 12731.8866, "volume": 5.0}, {"date": "2018-10-01", "close": 13125.6563, "volume": 2.0}, {"date": "2018-10-02", "close": 12812.3906, "volume": 2.0}, {"date": "2018-10-03", "close": 12602.3801, "volume": 7.0}, {"date": "2018-10-04", "close": 12567.3784, "volume": 3.0}, {"date": "2018-10-05", "close": 12364.3682, "volume": 4.0}, {"date": "2018-10-08", "close": 12250.6125, "volume": 2.0}, {"date": "2018-10-09", "close": 11375.5688, "volume": 5.0}, {"date": "2018-10-10", "close": 10675.5338, "volume": 4.0}, {"date": "2018-10-11", "close": 11340.567, "volume": 3.0}, {"date": "2018-10-12", "close": 11338.8169, "volume": 2.0}, {"date": "2018-10-15", "close": 10556.5278, "volume": 3.0}, {"date": "2018-10-16", "close": 11375.5688, "volume": 1.0}, {"date": "2018-10-17", "close": 11113.0557, "volume": 2.0}, {"date": "2018-10-18", "close": 11375.5688, "volume": 5.0}, {"date": "2018-10-19", "close": 11723.8362, "volume": 3.0}, {"date": "2018-10-22", "close": 11900.595, "volume": 3.0}, {"date": "2018-10-23", "close": 11900.595, "volume": 3.0}, {"date": "2018-10-24", "close": 11027.3014, "volume": 3.0}, {"date": "2018-10-25", "close": 10763.0382, "volume": 2.0}, {"date": "2018-10-26", "close": 10746.7623, "volume": 2.0}, {"date": "2018-10-29", "close": 9800.49, "volume": 4.0}, {"date": "2018-10-30", "close": 9800.49, "volume": 1.0}, {"date": "2018-10-31", "close": 9884.4942, "volume": 2.0}, {"date": "2018-11-01", "close": 10323.7662, "volume": 3.0}, {"date": "2018-11-02", "close": 10201.2601, "volume": 1.0}, {"date": "2018-11-05", "close": 10850.5425, "volume": 2.0}, {"date": "2018-11-06", "close": 10939.797, "volume": 2.0}, {"date": "2018-11-07", "close": 10981.7991, "volume": 4.0}, {"date": "2018-11-08", "close": 10673.7837, "volume": 5.0}, {"date": "2018-11-09", "close": 10084.3017, "volume": 1.0}, {"date": "2018-11-12", "close": 10500.525, "volume": 1.0}, {"date": "2018-11-13", "close": 10850.5425, "volume": 3.0}, {"date": "2018-11-14", "close": 10675.5338, "volume": 4.0}, {"date": "2018-11-15", "close": 10516.2233, "volume": 1.0}, {"date": "2018-11-16", "close": 11025.5513, "volume": 2.0}, {"date": "2018-11-19", "close": 10675.5338, "volume": 6.0}, {"date": "2018-11-20", "close": 10502.2751, "volume": 27.0}, {"date": "2018-11-21", "close": 9669.2335, "volume": 6.0}, {"date": "2018-11-23", "close": 9712.9857, "volume": 2.0}, {"date": "2018-11-26", "close": 9224.0987, "volume": 21.0}, {"date": "2018-11-27", "close": 8759.1355, "volume": 11.0}, {"date": "2018-11-28", "close": 8402.1701, "volume": 2.0}, {"date": "2018-11-29", "close": 8227.1614, "volume": 10.0}, {"date": "2018-11-30", "close": 8470.4235, "volume": 12.0}, {"date": "2018-12-03", "close": 8694.4347, "volume": 3.0}, {"date": "2018-12-04", "close": 8694.4347, "volume": 1.0}, {"date": "2018-12-06", "close": 8699.685, "volume": 4.0}, {"date": "2018-12-07", "close": 9021.7711, "volume": 2.0}, {"date": "2018-12-10", "close": 8456.4228, "volume": 3.0}, {"date": "2018-12-11", "close": 8656.3178, "volume": 3.0}, {"date": "2018-12-12", "close": 8052.1526, "volume": 6.0}, {"date": "2018-12-13", "close": 8102.9051, "volume": 2.0}, {"date": "2018-12-14", "close": 7877.1439, "volume": 10.0}, {"date": "2018-12-17", "close": 6830.4865, "volume": 9.0}, {"date": "2018-12-18", "close": 6828.8414, "volume": 2.0}, {"date": "2018-12-19", "close": 6212.8106, "volume": 5.0}, {"date": "2018-12-20", "close": 5833.0417, "volume": 9.0}, {"date": "2018-12-21", "close": 5612.5306, "volume": 13.0}, {"date": "2018-12-24", "close": 5596.8148, "volume": 6.0}, {"date": "2018-12-26", "close": 5952.0476, "volume": 9.0}, {"date": "2018-12-27", "close": 6125.3063, "volume": 13.0}, {"date": "2018-12-28", "close": 6405.3203, "volume": 9.0}, {"date": "2018-12-31", "close": 5983.5492, "volume": 9.0}, {"date": "2019-01-02", "close": 6144.5572, "volume": 1.0}, {"date": "2019-01-03", "close": 5862.7931, "volume": 3.0}, {"date": "2019-01-04", "close": 6296.8148, "volume": 2.0}, {"date": "2019-01-07", "close": 7175.3588, "volume": 6.0}, {"date": "2019-01-08", "close": 8048.6524, "volume": 6.0}, {"date": "2019-01-09", "close": 7875.3938, "volume": 5.0}, {"date": "2019-01-10", "close": 6868.0434, "volume": 7.0}, {"date": "2019-01-11", "close": 7427.3714, "volume": 5.0}, {"date": "2019-01-14", "close": 7525.3763, "volume": 1.0}, {"date": "2019-01-15", "close": 7175.3588, "volume": 1.0}, {"date": "2019-01-16", "close": 7525.3763, "volume": 1.0}, {"date": "2019-01-17", "close": 7245.3623, "volume": 2.0}, {"date": "2019-01-18", "close": 7331.5191, "volume": 6.0}, {"date": "2019-01-22", "close": 7492.1246, "volume": 3.0}, {"date": "2019-01-23", "close": 7175.3588, "volume": 3.0}, {"date": "2019-01-24", "close": 7245.3623, "volume": 2.0}, {"date": "2019-01-25", "close": 7000.35, "volume": 9.0}, {"date": "2019-01-28", "close": 6914.5957, "volume": 1.0}, {"date": "2019-01-29", "close": 6123.5562, "volume": 17.0}, {"date": "2019-01-30", "close": 5985.2993, "volume": 4.0}, {"date": "2019-01-31", "close": 6324.8162, "volume": 5.0}, {"date": "2019-02-01", "close": 5897.7949, "volume": 7.0}, {"date": "2019-02-04", "close": 6617.0809, "volume": 2.0}, {"date": "2019-02-05", "close": 7000.35, "volume": 5.0}, {"date": "2019-02-06", "close": 7213.8607, "volume": 2.0}, {"date": "2019-02-07", "close": 7125.0438, "volume": 2.0}, {"date": "2019-02-08", "close": 7229.6115, "volume": 6.0}, {"date": "2019-02-11", "close": 6694.0847, "volume": 5.0}, {"date": "2019-02-12", "close": 6825.3413, "volume": 2.0}, {"date": "2019-02-13", "close": 6750.0875, "volume": 4.0}, {"date": "2019-02-14", "close": 6825.3413, "volume": 4.0}, {"date": "2019-02-15", "close": 6993.3497, "volume": 3.0}, {"date": "2019-02-19", "close": 6860.343, "volume": 4.0}, {"date": "2019-02-20", "close": 5925.7963, "volume": 20.0}, {"date": "2019-02-21", "close": 5810.2905, "volume": 12.0}, {"date": "2019-02-22", "close": 5810.2905, "volume": 15.0}, {"date": "2019-02-25", "close": 5582.7791, "volume": 11.0}, {"date": "2019-02-26", "close": 5582.7791, "volume": 5.0}, {"date": "2019-02-27", "close": 5810.2905, "volume": 24.0}, {"date": "2019-02-28", "close": 5675.5338, "volume": 7.0}, {"date": "2019-03-01", "close": 5757.7879, "volume": 4.0}, {"date": "2019-03-04", "close": 5339.517, "volume": 18.0}, {"date": "2019-03-05", "close": 5378.0189, "volume": 3.0}, {"date": "2019-03-06", "close": 5306.2653, "volume": 8.0}, {"date": "2019-03-07", "close": 5075.2538, "volume": 7.0}, {"date": "2019-03-08", "close": 5626.5313, "volume": 11.0}, {"date": "2019-03-11", "close": 5600.28, "volume": 11.0}, {"date": "2019-03-12", "close": 5602.0301, "volume": 10.0}, {"date": "2019-03-13", "close": 5775.2888, "volume": 22.0}, {"date": "2019-03-14", "close": 5757.7879, "volume": 4.0}, {"date": "2019-03-15", "close": 5932.7966, "volume": 9.0}, {"date": "2019-03-18", "close": 6282.8141, "volume": 23.0}, {"date": "2019-03-19", "close": 8225.4113, "volume": 79.0}, {"date": "2019-03-20", "close": 8659.433, "volume": 72.0}, {"date": "2019-03-21", "close": 8837.9419, "volume": 21.0}, {"date": "2019-03-22", "close": 8713.6857, "volume": 15.0}, {"date": "2019-03-25", "close": 9091.7046, "volume": 9.0}, {"date": "2019-03-26", "close": 9625.4813, "volume": 67.0}, {"date": "2019-03-27", "close": 8172.9086, "volume": 138.0}, {"date": "2019-03-28", "close": 7997.8999, "volume": 11.0}, {"date": "2019-03-29", "close": 8575.4288, "volume": 8.0}, {"date": "2019-04-01", "close": 8595.2398, "volume": 16.0}, {"date": "2019-04-02", "close": 7595.3798, "volume": 54.0}, {"date": "2019-04-03", "close": 7875.3938, "volume": 22.0}, {"date": "2019-04-04", "close": 7262.8631, "volume": 12.0}, {"date": "2019-04-05", "close": 7451.8726, "volume": 4.0}, {"date": "2019-04-08", "close": 7002.1001, "volume": 4.0}, {"date": "2019-04-09", "close": 6419.321, "volume": 29.0}, {"date": "2019-04-10", "close": 6127.0564, "volume": 13.0}, {"date": "2019-04-11", "close": 6125.3063, "volume": 3.0}, {"date": "2019-04-12", "close": 6125.3063, "volume": 4.0}, {"date": "2019-04-15", "close": 6081.5541, "volume": 26.0}, {"date": "2019-04-16", "close": 6422.8211, "volume": 10.0}, {"date": "2019-04-17", "close": 6296.8148, "volume": 9.0}, {"date": "2019-04-18", "close": 6408.8204, "volume": 21.0}, {"date": "2019-04-22", "close": 5997.5499, "volume": 31.0}, {"date": "2019-04-23", "close": 6984.5992, "volume": 37.0}, {"date": "2019-04-24", "close": 5775.2888, "volume": 18.0}, {"date": "2019-04-25", "close": 6127.0564, "volume": 9.0}, {"date": "2019-04-26", "close": 6131.7291, "volume": 6.0}, {"date": "2019-04-29", "close": 6347.5674, "volume": 7.0}, {"date": "2019-04-30", "close": 6876.4963, "volume": 19.0}, {"date": "2019-05-01", "close": 6475.3238, "volume": 20.0}, {"date": "2019-05-02", "close": 6300.315, "volume": 5.0}, {"date": "2019-05-03", "close": 6361.5681, "volume": 8.0}, {"date": "2019-05-06", "close": 6569.8285, "volume": 7.0}, {"date": "2019-05-07", "close": 6622.3311, "volume": 29.0}, {"date": "2019-05-08", "close": 5845.2923, "volume": 205.0}, {"date": "2019-05-09", "close": 5932.7966, "volume": 142.0}, {"date": "2019-05-10", "close": 5040.252, "volume": 71.0}, {"date": "2019-05-13", "close": 4532.7266, "volume": 163.0}, {"date": "2019-05-14", "close": 4690.2345, "volume": 18.0}, {"date": "2019-05-15", "close": 3867.6934, "volume": 77.0}, {"date": "2019-05-16", "close": 4270.2135, "volume": 53.0}, {"date": "2019-05-17", "close": 4112.7056, "volume": 19.0}, {"date": "2019-05-20", "close": 3622.6811, "volume": 62.0}, {"date": "2019-05-21", "close": 4410.2205, "volume": 142.0}, {"date": "2019-05-22", "close": 4882.7441, "volume": 234.0}, {"date": "2019-05-23", "close": 3937.6969, "volume": 119.0}, {"date": "2019-05-24", "close": 3255.1628, "volume": 96.0}, {"date": "2019-05-28", "close": 3185.1593, "volume": 18.0}, {"date": "2019-05-29", "close": 2887.6444, "volume": 41.0}, {"date": "2019-05-30", "close": 2957.6479, "volume": 12.0}, {"date": "2019-05-31", "close": 7140.357, "volume": 3087.0}, {"date": "2019-06-03", "close": 3587.6794, "volume": 1125.0}, {"date": "2019-06-04", "close": 3465.1733, "volume": 189.0}, {"date": "2019-06-05", "close": 3587.6794, "volume": 465.0}, {"date": "2019-06-06", "close": 3412.6706, "volume": 166.0}, {"date": "2019-06-07", "close": 3220.161, "volume": 70.0}, {"date": "2019-06-10", "close": 2992.6496, "volume": 146.0}, {"date": "2019-06-11", "close": 3167.6584, "volume": 81.0}, {"date": "2019-06-12", "close": 3272.6636, "volume": 362.0}, {"date": "2019-06-13", "close": 3150.1575, "volume": 298.0}, {"date": "2019-06-14", "close": 3062.6531, "volume": 109.0}, {"date": "2019-06-17", "close": 2800.14, "volume": 129.0}, {"date": "2019-06-18", "close": 2852.6426, "volume": 132.0}, {"date": "2019-06-19", "close": 2870.1435, "volume": 65.0}, {"date": "2019-06-20", "close": 2800.14, "volume": 24.0}, {"date": "2019-06-21", "close": 2695.1348, "volume": 52.0}, {"date": "2019-06-24", "close": 2730.1365, "volume": 41.0}, {"date": "2019-06-25", "close": 2485.1243, "volume": 119.0}, {"date": "2019-06-26", "close": 2082.6041, "volume": 190.0}, {"date": "2019-06-27", "close": 2235.9118, "volume": 1031.0}, {"date": "2019-06-28", "close": 2257.6129, "volume": 109.0}, {"date": "2019-07-01", "close": 2240.287, "volume": 26.0}, {"date": "2019-07-02", "close": 2379.244, "volume": 54.0}, {"date": "2019-07-03", "close": 2450.1225, "volume": 29.0}, {"date": "2019-07-05", "close": 2677.6339, "volume": 85.0}, {"date": "2019-07-08", "close": 2607.6304, "volume": 56.0}, {"date": "2019-07-09", "close": 2642.6321, "volume": 31.0}, {"date": "2019-07-10", "close": 2625.1313, "volume": 33.0}, {"date": "2019-07-11", "close": 2590.1295, "volume": 28.0}, {"date": "2019-07-12", "close": 2502.6251, "volume": 13.0}, {"date": "2019-07-15", "close": 2525.3763, "volume": 44.0}, {"date": "2019-07-16", "close": 2403.5702, "volume": 23.0}, {"date": "2019-07-17", "close": 2345.1173, "volume": 30.0}, {"date": "2019-07-18", "close": 2362.6181, "volume": 30.0}, {"date": "2019-07-19", "close": 2240.112, "volume": 16.0}, {"date": "2019-07-22", "close": 2275.1138, "volume": 18.0}, {"date": "2019-07-23", "close": 2186.0343, "volume": 21.0}, {"date": "2019-07-24", "close": 2642.6321, "volume": 8780.0}, {"date": "2019-07-25", "close": 2782.6391, "volume": 591.0}, {"date": "2019-07-26", "close": 2905.1453, "volume": 129.0}, {"date": "2019-07-29", "close": 2835.1418, "volume": 70.0}, {"date": "2019-07-30", "close": 2940.147, "volume": 70.0}, {"date": "2019-07-31", "close": 3115.1558, "volume": 4029.0}, {"date": "2019-08-01", "close": 2660.133, "volume": 316.0}, {"date": "2019-08-02", "close": 2870.1435, "volume": 67.0}, {"date": "2019-08-05", "close": 2695.1348, "volume": 63.0}, {"date": "2019-08-06", "close": 2940.147, "volume": 155.0}, {"date": "2019-08-07", "close": 2765.1383, "volume": 27.0}, {"date": "2019-08-08", "close": 2817.6409, "volume": 31.0}, {"date": "2019-08-09", "close": 2940.147, "volume": 67.0}, {"date": "2019-08-12", "close": 2957.6479, "volume": 23.0}, {"date": "2019-08-13", "close": 2748.3374, "volume": 2270.0}, {"date": "2019-08-14", "close": 1636.1568, "volume": 1369.0}, {"date": "2019-08-15", "close": 1489.4995, "volume": 260.0}, {"date": "2019-08-16", "close": 1452.3976, "volume": 210.0}, {"date": "2019-08-19", "close": 1356.3178, "volume": 273.0}, {"date": "2019-08-20", "close": 1345.6423, "volume": 179.0}, {"date": "2019-08-21", "close": 1347.9174, "volume": 80.0}, {"date": "2019-08-22", "close": 1347.7424, "volume": 96.0}, {"date": "2019-08-23", "close": 1338.8169, "volume": 182.0}, {"date": "2019-08-26", "close": 1348.7924, "volume": 3196.0}, {"date": "2019-08-27", "close": 1137.5569, "volume": 661.0}, {"date": "2019-08-28", "close": 1152.0826, "volume": 587.0}, {"date": "2019-08-29", "close": 1106.0553, "volume": 380.0}, {"date": "2019-08-30", "close": 1102.5551, "volume": 242.0}, {"date": "2019-09-03", "close": 1009.6255, "volume": 210.0}, {"date": "2019-09-04", "close": 1050.0525, "volume": 252.0}, {"date": "2019-09-05", "close": 1067.7284, "volume": 487.0}, {"date": "2019-09-06", "close": 1102.5551, "volume": 409.0}, {"date": "2019-09-09", "close": 1115.6808, "volume": 209.0}, {"date": "2019-09-10", "close": 1091.8796, "volume": 98.0}, {"date": "2019-09-11", "close": 1155.0578, "volume": 200.0}, {"date": "2019-09-12", "close": 1112.8806, "volume": 118.0}, {"date": "2019-09-13", "close": 1245.5373, "volume": 411.0}, {"date": "2019-09-16", "close": 1137.9069, "volume": 214.0}, {"date": "2019-09-17", "close": 1120.056, "volume": 156.0}, {"date": "2019-09-18", "close": 1076.3038, "volume": 193.0}, {"date": "2019-09-19", "close": 1054.5152, "volume": 119.0}, {"date": "2019-09-20", "close": 1051.9776, "volume": 38.0}, {"date": "2019-09-23", "close": 1052.6776, "volume": 82.0}, {"date": "2019-09-24", "close": 1032.9016, "volume": 92.0}, {"date": "2019-09-25", "close": 1023.8012, "volume": 106.0}, {"date": "2019-09-26", "close": 976.0238, "volume": 93.0}, {"date": "2019-09-27", "close": 931.2216, "volume": 109.0}, {"date": "2019-09-30", "close": 967.6234, "volume": 64.0}, {"date": "2019-10-01", "close": 962.5481, "volume": 44.0}, {"date": "2019-10-02", "close": 927.5464, "volume": 85.0}, {"date": "2019-10-03", "close": 875.0438, "volume": 71.0}, {"date": "2019-10-04", "close": 828.8414, "volume": 72.0}, {"date": "2019-10-07", "close": 791.0396, "volume": 108.0}, {"date": "2019-10-08", "close": 783.1642, "volume": 34.0}, {"date": "2019-10-09", "close": 778.7889, "volume": 212.0}, {"date": "2019-10-10", "close": 752.5376, "volume": 117.0}, {"date": "2019-10-11", "close": 708.7854, "volume": 168.0}, {"date": "2019-10-14", "close": 738.5369, "volume": 162.0}, {"date": "2019-10-15", "close": 743.9622, "volume": 116.0}, {"date": "2019-10-16", "close": 778.4389, "volume": 101.0}, {"date": "2019-10-17", "close": 907.5954, "volume": 659.0}, {"date": "2019-10-18", "close": 850.5425, "volume": 118.0}, {"date": "2019-10-21", "close": 855.2678, "volume": 90.0}, {"date": "2019-10-22", "close": 859.643, "volume": 86.0}, {"date": "2019-10-23", "close": 936.1218, "volume": 125.0}, {"date": "2019-10-24", "close": 980.049, "volume": 220.0}, {"date": "2019-10-25", "close": 994.0497, "volume": 140.0}, {"date": "2019-10-28", "close": 997.1999, "volume": 111.0}, {"date": "2019-10-29", "close": 1102.5551, "volume": 1098.0}, {"date": "2019-10-30", "close": 1225.0613, "volume": 400.0}, {"date": "2019-10-31", "close": 1172.5586, "volume": 267.0}, {"date": "2019-11-01", "close": 1120.056, "volume": 173.0}, {"date": "2019-11-04", "close": 1155.7578, "volume": 164.0}, {"date": "2019-11-05", "close": 1207.5604, "volume": 478.0}, {"date": "2019-11-06", "close": 1264.4382, "volume": 436.0}, {"date": "2019-11-07", "close": 1225.0613, "volume": 373.0}, {"date": "2019-11-08", "close": 1198.8099, "volume": 156.0}, {"date": "2019-11-11", "close": 1260.063, "volume": 1053.0}, {"date": "2019-11-12", "close": 1286.3143, "volume": 238.0}, {"date": "2019-11-13", "close": 1423.8712, "volume": 1752.0}, {"date": "2019-11-14", "close": 1371.8936, "volume": 676.0}, {"date": "2019-11-15", "close": 1347.5674, "volume": 270.0}, {"date": "2019-11-18", "close": 1312.2156, "volume": 400.0}, {"date": "2019-11-19", "close": 1198.8099, "volume": 479.0}, {"date": "2019-11-20", "close": 1379.769, "volume": 824.0}, {"date": "2019-11-21", "close": 1443.5614, "volume": 745.0}, {"date": "2019-11-22", "close": 1837.5919, "volume": 1782.0}, {"date": "2019-11-25", "close": 1592.7546, "volume": 2797.0}, {"date": "2019-11-26", "close": 1320.791, "volume": 641.0}, {"date": "2019-11-27", "close": 1205.8103, "volume": 424.0}, {"date": "2019-11-29", "close": 1291.5646, "volume": 113.0}, {"date": "2019-12-02", "close": 1203.0102, "volume": 196.0}, {"date": "2019-12-03", "close": 1134.5817, "volume": 231.0}, {"date": "2019-12-04", "close": 1137.7319, "volume": 182.0}, {"date": "2019-12-05", "close": 1007.5534, "volume": 226.0}, {"date": "2019-12-06", "close": 1089.4295, "volume": 125.0}, {"date": "2019-12-09", "close": 1148.9324, "volume": 199.0}, {"date": "2019-12-10", "close": 1153.9342, "volume": 133.0}, {"date": "2019-12-11", "close": 1076.3038, "volume": 158.0}, {"date": "2019-12-12", "close": 1050.5775, "volume": 160.0}, {"date": "2019-12-13", "close": 1035.203, "volume": 49.0}, {"date": "2019-12-16", "close": 976.1988, "volume": 153.0}, {"date": "2019-12-17", "close": 962.3731, "volume": 118.0}, {"date": "2019-12-18", "close": 1009.4505, "volume": 220.0}, {"date": "2019-12-19", "close": 953.7977, "volume": 38.0}, {"date": "2019-12-20", "close": 933.1467, "volume": 100.0}, {"date": "2019-12-23", "close": 917.7459, "volume": 31.0}, {"date": "2019-12-24", "close": 936.2968, "volume": 72.0}, {"date": "2019-12-26", "close": 943.1222, "volume": 119.0}, {"date": "2019-12-27", "close": 1032.5516, "volume": 248.0}, {"date": "2019-12-30", "close": 1149.6325, "volume": 259.0}, {"date": "2019-12-31", "close": 1207.0354, "volume": 206.0}, {"date": "2020-01-02", "close": 1242.5621, "volume": 248.0}, {"date": "2020-01-03", "close": 1142.6321, "volume": 99.0}, {"date": "2020-01-06", "close": 1108.1554, "volume": 206.0}, {"date": "2020-01-07", "close": 1070.252, "volume": 112.0}, {"date": "2020-01-08", "close": 1067.3766, "volume": 47.0}, {"date": "2020-01-09", "close": 1137.3801, "volume": 229.0}, {"date": "2020-01-10", "close": 1085.2293, "volume": 114.0}, {"date": "2020-01-13", "close": 1078.2289, "volume": 98.0}, {"date": "2020-01-14", "close": 1031.5016, "volume": 88.0}, {"date": "2020-01-15", "close": 1032.5516, "volume": 89.0}, {"date": "2020-01-16", "close": 1099.23, "volume": 126.0}, {"date": "2020-01-17", "close": 1102.5551, "volume": 180.0}, {"date": "2020-01-21", "close": 1112.5306, "volume": 185.0}, {"date": "2020-01-22", "close": 1093.8047, "volume": 116.0}, {"date": "2020-01-23", "close": 990.3745, "volume": 268.0}, {"date": "2020-01-24", "close": 945.2223, "volume": 218.0}, {"date": "2020-01-27", "close": 927.8964, "volume": 57.0}, {"date": "2020-01-28", "close": 947.2944, "volume": 104.0}, {"date": "2020-01-29", "close": 1032.0266, "volume": 726.0}, {"date": "2020-01-30", "close": 991.5978, "volume": 139.0}, {"date": "2020-01-31", "close": 937.1719, "volume": 216.0}, {"date": "2020-02-03", "close": 886.4193, "volume": 104.0}, {"date": "2020-02-04", "close": 921.7711, "volume": 77.0}, {"date": "2020-02-05", "close": 945.0473, "volume": 58.0}, {"date": "2020-02-06", "close": 957.1229, "volume": 25.0}, {"date": "2020-02-07", "close": 940.147, "volume": 60.0}, {"date": "2020-02-10", "close": 953.7977, "volume": 35.0}, {"date": "2020-02-11", "close": 942.9471, "volume": 50.0}, {"date": "2020-02-12", "close": 948.6349, "volume": 24.0}, {"date": "2020-02-13", "close": 962.5481, "volume": 46.0}, {"date": "2020-02-14", "close": 962.5481, "volume": 83.0}, {"date": "2020-02-18", "close": 960.623, "volume": 70.0}, {"date": "2020-02-19", "close": 1015.0508, "volume": 181.0}, {"date": "2020-02-20", "close": 1119.181, "volume": 657.0}, {"date": "2020-02-21", "close": 1010.084, "volume": 139.0}, {"date": "2020-02-24", "close": 984.4242, "volume": 63.0}, {"date": "2020-02-25", "close": 962.5481, "volume": 101.0}, {"date": "2020-02-26", "close": 952.4834, "volume": 46.0}, {"date": "2020-02-27", "close": 903.0452, "volume": 160.0}, {"date": "2020-02-28", "close": 842.1421, "volume": 141.0}, {"date": "2020-03-02", "close": 901.6048, "volume": 68.0}, {"date": "2020-03-03", "close": 912.8456, "volume": 50.0}, {"date": "2020-03-04", "close": 927.5464, "volume": 88.0}, {"date": "2020-03-05", "close": 939.972, "volume": 46.0}, {"date": "2020-03-06", "close": 916.6958, "volume": 65.0}, {"date": "2020-03-09", "close": 844.4172, "volume": 69.0}, {"date": "2020-03-10", "close": 848.9674, "volume": 75.0}, {"date": "2020-03-11", "close": 902.2279, "volume": 76.0}, {"date": "2020-03-12", "close": 773.1729, "volume": 164.0}, {"date": "2020-03-13", "close": 765.6633, "volume": 83.0}, {"date": "2020-03-16", "close": 757.7879, "volume": 53.0}, {"date": "2020-03-17", "close": 752.7126, "volume": 88.0}, {"date": "2020-03-18", "close": 686.0343, "volume": 55.0}, {"date": "2020-03-19", "close": 706.0816, "volume": 25.0}, {"date": "2020-03-20", "close": 680.784, "volume": 32.0}, {"date": "2020-03-23", "close": 669.2335, "volume": 29.0}, {"date": "2020-03-24", "close": 743.2622, "volume": 91.0}, {"date": "2020-03-25", "close": 713.1607, "volume": 100.0}, {"date": "2020-03-26", "close": 726.9863, "volume": 77.0}, {"date": "2020-03-27", "close": 717.5359, "volume": 79.0}, {"date": "2020-03-30", "close": 706.9478, "volume": 50.0}, {"date": "2020-03-31", "close": 696.9548, "volume": 115.0}, {"date": "2020-04-01", "close": 682.7091, "volume": 71.0}, {"date": "2020-04-02", "close": 691.8096, "volume": 20.0}, {"date": "2020-04-03", "close": 765.6633, "volume": 159.0}, {"date": "2020-04-06", "close": 752.8876, "volume": 64.0}, {"date": "2020-04-07", "close": 770.2135, "volume": 54.0}, {"date": "2020-04-08", "close": 857.5429, "volume": 151.0}, {"date": "2020-04-09", "close": 910.0455, "volume": 125.0}, {"date": "2020-04-13", "close": 927.1964, "volume": 55.0}, {"date": "2020-04-14", "close": 944.8722, "volume": 72.0}, {"date": "2020-04-15", "close": 896.3948, "volume": 72.0}, {"date": "2020-04-16", "close": 885.7193, "volume": 75.0}, {"date": "2020-04-17", "close": 903.3602, "volume": 47.0}, {"date": "2020-04-20", "close": 939.797, "volume": 101.0}, {"date": "2020-04-21", "close": 962.5481, "volume": 94.0}, {"date": "2020-04-22", "close": 1015.0508, "volume": 166.0}, {"date": "2020-04-23", "close": 1043.0522, "volume": 116.0}, {"date": "2020-04-24", "close": 980.049, "volume": 124.0}, {"date": "2020-04-27", "close": 962.7231, "volume": 101.0}, {"date": "2020-04-28", "close": 945.0473, "volume": 160.0}, {"date": "2020-04-29", "close": 957.8229, "volume": 29.0}, {"date": "2020-04-30", "close": 926.3213, "volume": 63.0}, {"date": "2020-05-01", "close": 890.4445, "volume": 31.0}, {"date": "2020-05-04", "close": 901.7011, "volume": 18.0}, {"date": "2020-05-05", "close": 953.9744, "volume": 307.0}, {"date": "2020-05-06", "close": 999.125, "volume": 270.0}, {"date": "2020-05-07", "close": 1016.2758, "volume": 208.0}, {"date": "2020-05-08", "close": 1141.0571, "volume": 507.0}, {"date": "2020-05-11", "close": 1240.812, "volume": 434.0}, {"date": "2020-05-12", "close": 1123.5562, "volume": 536.0}, {"date": "2020-05-13", "close": 1144.0322, "volume": 308.0}, {"date": "2020-05-14", "close": 1103.6052, "volume": 162.0}, {"date": "2020-05-15", "close": 1242.5621, "volume": 406.0}, {"date": "2020-05-18", "close": 1246.9373, "volume": 358.0}, {"date": "2020-05-19", "close": 1226.8113, "volume": 213.0}, {"date": "2020-05-20", "close": 1365.0683, "volume": 316.0}, {"date": "2020-05-21", "close": 1470.0735, "volume": 358.0}, {"date": "2020-05-22", "close": 1610.0805, "volume": 343.0}, {"date": "2020-05-26", "close": 1653.8327, "volume": 416.0}, {"date": "2020-05-27", "close": 1802.5901, "volume": 1246.0}, {"date": "2020-05-28", "close": 1802.5901, "volume": 432.0}, {"date": "2020-05-29", "close": 1715.0858, "volume": 414.0}, {"date": "2020-06-01", "close": 1435.2468, "volume": 896.0}, {"date": "2020-06-02", "close": 1421.0711, "volume": 225.0}, {"date": "2020-06-03", "close": 1435.0718, "volume": 237.0}, {"date": "2020-06-04", "close": 1513.8257, "volume": 296.0}, {"date": "2020-06-05", "close": 1855.0928, "volume": 899.0}, {"date": "2020-06-08", "close": 2047.6024, "volume": 759.0}, {"date": "2020-06-09", "close": 2170.1085, "volume": 660.0}, {"date": "2020-06-10", "close": 1855.0928, "volume": 3344.0}, {"date": "2020-06-11", "close": 1727.8614, "volume": 496.0}, {"date": "2020-06-12", "close": 1785.0893, "volume": 261.0}, {"date": "2020-06-15", "close": 1942.5971, "volume": 355.0}, {"date": "2020-06-16", "close": 2030.1015, "volume": 361.0}, {"date": "2020-06-17", "close": 2012.6006, "volume": 307.0}, {"date": "2020-06-18", "close": 1925.0963, "volume": 299.0}, {"date": "2020-06-19", "close": 1907.5954, "volume": 274.0}, {"date": "2020-06-22", "close": 1599.58, "volume": 1281.0}, {"date": "2020-06-23", "close": 1381.5191, "volume": 1091.0}, {"date": "2020-06-24", "close": 1312.5656, "volume": 423.0}, {"date": "2020-06-25", "close": 1309.7655, "volume": 152.0}, {"date": "2020-06-26", "close": 1233.8117, "volume": 323.0}, {"date": "2020-06-29", "close": 1181.4841, "volume": 165.0}, {"date": "2020-06-30", "close": 1203.7102, "volume": 131.0}, {"date": "2020-07-01", "close": 1184.6342, "volume": 120.0}, {"date": "2020-07-02", "close": 1099.055, "volume": 181.0}, {"date": "2020-07-06", "close": 1128.1064, "volume": 71.0}, {"date": "2020-07-07", "close": 1225.0613, "volume": 142.0}, {"date": "2020-07-08", "close": 1242.5621, "volume": 84.0}, {"date": "2020-07-09", "close": 1305.2153, "volume": 110.0}, {"date": "2020-07-10", "close": 1347.3924, "volume": 116.0}, {"date": "2020-07-13", "close": 1218.2359, "volume": 113.0}, {"date": "2020-07-14", "close": 1190.0595, "volume": 76.0}, {"date": "2020-07-15", "close": 1207.5604, "volume": 58.0}, {"date": "2020-07-16", "close": 1223.3112, "volume": 117.0}, {"date": "2020-07-17", "close": 1540.077, "volume": 902.0}, {"date": "2020-07-20", "close": 1731.5366, "volume": 678.0}, {"date": "2020-07-21", "close": 2450.1225, "volume": 4745.0}, {"date": "2020-07-22", "close": 2240.112, "volume": 1094.0}, {"date": "2020-07-23", "close": 1960.098, "volume": 889.0}, {"date": "2020-07-24", "close": 1758.8379, "volume": 642.0}, {"date": "2020-07-27", "close": 1820.091, "volume": 1215.0}, {"date": "2020-07-28", "close": 1837.5919, "volume": 678.0}, {"date": "2020-07-29", "close": 1855.0928, "volume": 916.0}, {"date": "2020-07-30", "close": 1802.5901, "volume": 289.0}, {"date": "2020-07-31", "close": 1669.0585, "volume": 319.0}, {"date": "2020-08-03", "close": 1648.2324, "volume": 211.0}, {"date": "2020-08-04", "close": 1662.5831, "volume": 86.0}, {"date": "2020-08-05", "close": 1820.091, "volume": 301.0}, {"date": "2020-08-06", "close": 1802.5901, "volume": 232.0}, {"date": "2020-08-07", "close": 1855.0928, "volume": 149.0}, {"date": "2020-08-10", "close": 2065.1033, "volume": 532.0}, {"date": "2020-08-11", "close": 2205.1103, "volume": 3877.0}, {"date": "2020-08-12", "close": 2170.1085, "volume": 850.0}, {"date": "2020-08-13", "close": 2030.1015, "volume": 453.0}, {"date": "2020-08-14", "close": 2030.1015, "volume": 621.0}, {"date": "2020-08-17", "close": 2030.1015, "volume": 1670.0}, {"date": "2020-08-18", "close": 2187.6094, "volume": 616.0}, {"date": "2020-08-19", "close": 2345.1173, "volume": 761.0}, {"date": "2020-08-20", "close": 2275.1138, "volume": 200.0}, {"date": "2020-08-21", "close": 2047.6024, "volume": 252.0}, {"date": "2020-08-24", "close": 1863.8432, "volume": 336.0}, {"date": "2020-08-25", "close": 2065.1033, "volume": 163.0}, {"date": "2020-08-26", "close": 2047.6024, "volume": 171.0}, {"date": "2020-08-27", "close": 1995.2748, "volume": 78.0}, {"date": "2020-08-28", "close": 2012.6006, "volume": 50.0}, {"date": "2020-08-31", "close": 2100.105, "volume": 164.0}, {"date": "2020-09-01", "close": 2100.105, "volume": 172.0}, {"date": "2020-09-02", "close": 2222.6111, "volume": 210.0}, {"date": "2020-09-03", "close": 2205.1103, "volume": 117.0}, {"date": "2020-09-04", "close": 2240.112, "volume": 177.0}, {"date": "2020-09-08", "close": 2380.119, "volume": 408.0}, {"date": "2020-09-09", "close": 2625.1313, "volume": 1126.0}, {"date": "2020-09-10", "close": 2712.6356, "volume": 548.0}, {"date": "2020-09-11", "close": 2800.14, "volume": 230.0}, {"date": "2020-09-14", "close": 2835.1418, "volume": 1449.0}, {"date": "2020-09-15", "close": 2975.1488, "volume": 540.0}, {"date": "2020-09-16", "close": 2800.14, "volume": 247.0}, {"date": "2020-09-17", "close": 2572.6286, "volume": 278.0}, {"date": "2020-09-18", "close": 2625.1313, "volume": 257.0}, {"date": "2020-09-21", "close": 2537.6269, "volume": 278.0}, {"date": "2020-09-22", "close": 2371.3686, "volume": 211.0}, {"date": "2020-09-23", "close": 2170.1085, "volume": 210.0}, {"date": "2020-09-24", "close": 2345.1173, "volume": 151.0}, {"date": "2020-09-25", "close": 2432.6216, "volume": 44.0}, {"date": "2020-09-28", "close": 2520.126, "volume": 93.0}, {"date": "2020-09-29", "close": 2607.6304, "volume": 145.0}, {"date": "2020-09-30", "close": 2450.1225, "volume": 80.0}, {"date": "2020-10-01", "close": 2800.14, "volume": 555.0}, {"date": "2020-10-02", "close": 2660.133, "volume": 574.0}, {"date": "2020-10-05", "close": 2730.1365, "volume": 206.0}, {"date": "2020-10-06", "close": 2817.6409, "volume": 265.0}, {"date": "2020-10-07", "close": 3010.1505, "volume": 293.0}, {"date": "2020-10-08", "close": 2922.6461, "volume": 203.0}, {"date": "2020-10-09", "close": 2905.1453, "volume": 225.0}, {"date": "2020-10-12", "close": 2817.6409, "volume": 116.0}, {"date": "2020-10-13", "close": 2957.6479, "volume": 150.0}, {"date": "2020-10-14", "close": 2695.1348, "volume": 317.0}, {"date": "2020-10-15", "close": 2572.6286, "volume": 162.0}, {"date": "2020-10-16", "close": 2625.1313, "volume": 81.0}, {"date": "2020-10-19", "close": 2607.6304, "volume": 101.0}, {"date": "2020-10-20", "close": 2660.133, "volume": 83.0}, {"date": "2020-10-21", "close": 2660.133, "volume": 69.0}, {"date": "2020-10-22", "close": 2625.1313, "volume": 118.0}, {"date": "2020-10-23", "close": 2642.6321, "volume": 180.0}, {"date": "2020-10-26", "close": 2502.6251, "volume": 146.0}, {"date": "2020-10-27", "close": 2380.119, "volume": 147.0}, {"date": "2020-10-28", "close": 2380.119, "volume": 181.0}, {"date": "2020-10-29", "close": 2406.3703, "volume": 92.0}, {"date": "2020-10-30", "close": 2362.6181, "volume": 77.0}, {"date": "2020-11-02", "close": 2292.6146, "volume": 28.0}, {"date": "2020-11-03", "close": 2275.1138, "volume": 72.0}, {"date": "2020-11-04", "close": 2222.6111, "volume": 64.0}, {"date": "2020-11-05", "close": 2205.1103, "volume": 63.0}, {"date": "2020-11-06", "close": 2257.6129, "volume": 45.0}, {"date": "2020-11-09", "close": 2292.6146, "volume": 103.0}, {"date": "2020-11-10", "close": 2275.1138, "volume": 73.0}, {"date": "2020-11-11", "close": 2292.6146, "volume": 84.0}, {"date": "2020-11-12", "close": 2458.8729, "volume": 209.0}, {"date": "2020-11-13", "close": 2660.133, "volume": 357.0}, {"date": "2020-11-16", "close": 2800.14, "volume": 390.0}, {"date": "2020-11-17", "close": 2765.1383, "volume": 252.0}, {"date": "2020-11-18", "close": 2940.147, "volume": 675.0}, {"date": "2020-11-19", "close": 2625.1313, "volume": 908.0}, {"date": "2020-11-20", "close": 2537.6269, "volume": 374.0}, {"date": "2020-11-23", "close": 2397.6199, "volume": 504.0}, {"date": "2020-11-24", "close": 2362.7931, "volume": 198.0}, {"date": "2020-11-25", "close": 2380.119, "volume": 179.0}, {"date": "2020-11-27", "close": 2432.6216, "volume": 133.0}, {"date": "2020-11-30", "close": 2362.6181, "volume": 152.0}, {"date": "2020-12-01", "close": 2327.6164, "volume": 131.0}, {"date": "2020-12-02", "close": 2362.6181, "volume": 181.0}, {"date": "2020-12-03", "close": 2362.6181, "volume": 134.0}, {"date": "2020-12-04", "close": 2432.6216, "volume": 195.0}, {"date": "2020-12-07", "close": 2467.6234, "volume": 197.0}, {"date": "2020-12-08", "close": 2520.126, "volume": 196.0}, {"date": "2020-12-09", "close": 2555.1278, "volume": 565.0}, {"date": "2020-12-10", "close": 2712.6356, "volume": 561.0}, {"date": "2020-12-11", "close": 2485.1243, "volume": 369.0}, {"date": "2020-12-14", "close": 2485.1243, "volume": 190.0}, {"date": "2020-12-15", "close": 2380.119, "volume": 169.0}, {"date": "2020-12-16", "close": 2345.1173, "volume": 115.0}, {"date": "2020-12-17", "close": 2345.1173, "volume": 237.0}, {"date": "2020-12-18", "close": 2327.6164, "volume": 280.0}, {"date": "2020-12-21", "close": 2362.6181, "volume": 132.0}, {"date": "2020-12-22", "close": 2362.6181, "volume": 195.0}, {"date": "2020-12-23", "close": 2380.119, "volume": 97.0}, {"date": "2020-12-24", "close": 2397.6199, "volume": 84.0}, {"date": "2020-12-28", "close": 2415.1208, "volume": 220.0}, {"date": "2020-12-29", "close": 2310.1155, "volume": 147.0}, {"date": "2020-12-30", "close": 2310.1155, "volume": 235.0}, {"date": "2020-12-31", "close": 2240.112, "volume": 108.0}, {"date": "2021-01-04", "close": 2310.1155, "volume": 112.0}, {"date": "2021-01-05", "close": 2467.6234, "volume": 202.0}, {"date": "2021-01-06", "close": 2345.1173, "volume": 346.0}, {"date": "2021-01-07", "close": 2345.1173, "volume": 176.0}, {"date": "2021-01-08", "close": 2415.1208, "volume": 423.0}, {"date": "2021-01-11", "close": 2502.6251, "volume": 245.0}, {"date": "2021-01-12", "close": 2485.1243, "volume": 206.0}, {"date": "2021-01-13", "close": 2450.1225, "volume": 327.0}, {"date": "2021-01-14", "close": 2432.6216, "volume": 225.0}, {"date": "2021-01-15", "close": 2625.1313, "volume": 648.0}, {"date": "2021-01-19", "close": 2905.1453, "volume": 1195.0}, {"date": "2021-01-20", "close": 3272.6636, "volume": 737.0}, {"date": "2021-01-21", "close": 3186.7343, "volume": 559.0}, {"date": "2021-01-22", "close": 3290.1645, "volume": 327.0}, {"date": "2021-01-25", "close": 3587.6794, "volume": 942.0}, {"date": "2021-01-26", "close": 3727.6864, "volume": 1308.0}, {"date": "2021-01-27", "close": 3272.6636, "volume": 832.0}, {"date": "2021-01-28", "close": 3325.1663, "volume": 332.0}, {"date": "2021-01-29", "close": 3150.1575, "volume": 387.0}, {"date": "2021-02-01", "close": 2940.147, "volume": 548.0}, {"date": "2021-02-02", "close": 2887.6444, "volume": 401.0}, {"date": "2021-02-03", "close": 3482.6741, "volume": 598.0}, {"date": "2021-02-04", "close": 3832.6916, "volume": 4826.0}, {"date": "2021-02-05", "close": 3412.6706, "volume": 1294.0}, {"date": "2021-02-08", "close": 3675.1838, "volume": 724.0}, {"date": "2021-02-09", "close": 4672.7336, "volume": 4940.0}, {"date": "2021-02-10", "close": 4795.2398, "volume": 4106.0}, {"date": "2021-02-11", "close": 4515.2258, "volume": 1075.0}, {"date": "2021-02-12", "close": 4340.217, "volume": 633.0}, {"date": "2021-02-16", "close": 4095.2048, "volume": 754.0}, {"date": "2021-02-17", "close": 4375.2188, "volume": 967.0}, {"date": "2021-02-18", "close": 4375.2188, "volume": 631.0}, {"date": "2021-02-19", "close": 4042.7021, "volume": 655.0}, {"date": "2021-02-22", "close": 4182.7091, "volume": 590.0}, {"date": "2021-02-23", "close": 3622.6811, "volume": 719.0}, {"date": "2021-02-24", "close": 3850.1925, "volume": 263.0}, {"date": "2021-02-25", "close": 3465.1733, "volume": 834.0}, {"date": "2021-02-26", "close": 3727.6864, "volume": 704.0}, {"date": "2021-03-01", "close": 3622.6811, "volume": 360.0}, {"date": "2021-03-02", "close": 3587.6794, "volume": 206.0}, {"date": "2021-03-03", "close": 3395.1698, "volume": 254.0}, {"date": "2021-03-04", "close": 2992.6496, "volume": 657.0}, {"date": "2021-03-05", "close": 3237.6619, "volume": 351.0}, {"date": "2021-03-08", "close": 3062.6531, "volume": 188.0}, {"date": "2021-03-09", "close": 3272.6636, "volume": 97.0}, {"date": "2021-03-10", "close": 3272.6636, "volume": 136.0}, {"date": "2021-03-11", "close": 3675.1838, "volume": 251.0}, {"date": "2021-03-12", "close": 3762.6881, "volume": 249.0}, {"date": "2021-03-15", "close": 4060.203, "volume": 260.0}, {"date": "2021-03-16", "close": 3832.6916, "volume": 166.0}, {"date": "2021-03-17", "close": 3692.6846, "volume": 168.0}, {"date": "2021-03-18", "close": 3552.6776, "volume": 281.0}, {"date": "2021-03-19", "close": 3570.1785, "volume": 188.0}, {"date": "2021-03-22", "close": 3535.1768, "volume": 109.0}, {"date": "2021-03-23", "close": 3412.6706, "volume": 111.0}, {"date": "2021-03-24", "close": 3272.6636, "volume": 129.0}, {"date": "2021-03-25", "close": 3360.168, "volume": 131.0}, {"date": "2021-03-26", "close": 3307.6654, "volume": 110.0}, {"date": "2021-03-29", "close": 3167.6584, "volume": 65.0}, {"date": "2021-03-30", "close": 3097.6549, "volume": 122.0}, {"date": "2021-03-31", "close": 3045.1523, "volume": 74.0}, {"date": "2021-04-01", "close": 3220.161, "volume": 79.0}, {"date": "2021-04-05", "close": 3220.161, "volume": 109.0}, {"date": "2021-04-06", "close": 3132.6566, "volume": 126.0}, {"date": "2021-04-07", "close": 3115.1558, "volume": 79.0}, {"date": "2021-04-08", "close": 3255.1628, "volume": 137.0}, {"date": "2021-04-09", "close": 3255.1628, "volume": 88.0}, {"date": "2021-04-12", "close": 3010.1505, "volume": 322.0}, {"date": "2021-04-13", "close": 2957.6479, "volume": 116.0}, {"date": "2021-04-14", "close": 2817.6409, "volume": 254.0}, {"date": "2021-04-15", "close": 2747.6374, "volume": 136.0}, {"date": "2021-04-16", "close": 2432.6216, "volume": 232.0}, {"date": "2021-04-19", "close": 2380.119, "volume": 249.0}, {"date": "2021-04-20", "close": 2362.6181, "volume": 68.0}, {"date": "2021-04-21", "close": 2415.1208, "volume": 137.0}, {"date": "2021-04-22", "close": 2432.6216, "volume": 139.0}, {"date": "2021-04-23", "close": 2660.133, "volume": 85.0}, {"date": "2021-04-26", "close": 2695.1348, "volume": 212.0}, {"date": "2021-04-27", "close": 2590.1295, "volume": 158.0}, {"date": "2021-04-28", "close": 2380.119, "volume": 452.0}, {"date": "2021-04-29", "close": 2397.6199, "volume": 94.0}, {"date": "2021-04-30", "close": 2362.6181, "volume": 54.0}, {"date": "2021-05-03", "close": 2380.119, "volume": 96.0}, {"date": "2021-05-04", "close": 2380.119, "volume": 220.0}, {"date": "2021-05-05", "close": 2397.6199, "volume": 121.0}, {"date": "2021-05-06", "close": 2205.1103, "volume": 152.0}, {"date": "2021-05-07", "close": 2327.6164, "volume": 89.0}, {"date": "2021-05-10", "close": 2205.1103, "volume": 167.0}, {"date": "2021-05-11", "close": 2205.1103, "volume": 175.0}, {"date": "2021-05-12", "close": 2310.1155, "volume": 135.0}, {"date": "2021-05-13", "close": 2275.1138, "volume": 93.0}, {"date": "2021-05-14", "close": 2240.112, "volume": 80.0}, {"date": "2021-05-17", "close": 2222.6111, "volume": 75.0}, {"date": "2021-05-18", "close": 2310.1155, "volume": 87.0}, {"date": "2021-05-19", "close": 2415.1208, "volume": 179.0}, {"date": "2021-05-20", "close": 2520.126, "volume": 152.0}, {"date": "2021-05-21", "close": 2677.6339, "volume": 234.0}, {"date": "2021-05-24", "close": 2625.1313, "volume": 126.0}, {"date": "2021-05-25", "close": 2590.1295, "volume": 84.0}, {"date": "2021-05-26", "close": 3150.1575, "volume": 16635.0}, {"date": "2021-05-27", "close": 3045.1523, "volume": 1519.0}, {"date": "2021-05-28", "close": 2817.6409, "volume": 523.0}, {"date": "2021-06-01", "close": 2835.1418, "volume": 296.0}, {"date": "2021-06-02", "close": 2765.1383, "volume": 254.0}, {"date": "2021-06-03", "close": 2730.1365, "volume": 175.0}, {"date": "2021-06-04", "close": 2817.6409, "volume": 168.0}, {"date": "2021-06-07", "close": 2870.1435, "volume": 137.0}, {"date": "2021-06-08", "close": 3045.1523, "volume": 1626.0}, {"date": "2021-06-09", "close": 2975.1488, "volume": 199.0}, {"date": "2021-06-10", "close": 3062.6531, "volume": 318.0}, {"date": "2021-06-11", "close": 3132.6566, "volume": 233.0}, {"date": "2021-06-14", "close": 3185.1593, "volume": 417.0}, {"date": "2021-06-15", "close": 3202.6601, "volume": 174.0}, {"date": "2021-06-16", "close": 3220.161, "volume": 277.0}, {"date": "2021-06-17", "close": 3325.1663, "volume": 343.0}, {"date": "2021-06-18", "close": 3412.6706, "volume": 196.0}, {"date": "2021-06-21", "close": 3675.1838, "volume": 453.0}, {"date": "2021-06-22", "close": 3640.182, "volume": 537.0}, {"date": "2021-06-23", "close": 3920.196, "volume": 346.0}, {"date": "2021-06-24", "close": 4200.21, "volume": 454.0}, {"date": "2021-06-25", "close": 4165.2083, "volume": 541.0}, {"date": "2021-06-28", "close": 4095.2048, "volume": 219.0}, {"date": "2021-06-29", "close": 3622.6811, "volume": 386.0}, {"date": "2021-06-30", "close": 3972.6986, "volume": 289.0}, {"date": "2021-07-01", "close": 4025.2013, "volume": 12169.0}, {"date": "2021-07-02", "close": 3377.6689, "volume": 775.0}, {"date": "2021-07-06", "close": 3377.6689, "volume": 631.0}, {"date": "2021-07-07", "close": 3255.1628, "volume": 260.0}, {"date": "2021-07-08", "close": 3150.1575, "volume": 283.0}, {"date": "2021-07-09", "close": 3307.6654, "volume": 1141.0}, {"date": "2021-07-12", "close": 3132.6566, "volume": 288.0}, {"date": "2021-07-13", "close": 3080.154, "volume": 251.0}, {"date": "2021-07-14", "close": 2940.147, "volume": 443.0}, {"date": "2021-07-15", "close": 2817.6409, "volume": 315.0}, {"date": "2021-07-16", "close": 2800.14, "volume": 180.0}, {"date": "2021-07-19", "close": 2817.6409, "volume": 152.0}, {"date": "2021-07-20", "close": 2852.6426, "volume": 58.0}, {"date": "2021-07-21", "close": 2887.6444, "volume": 122.0}, {"date": "2021-07-22", "close": 2940.147, "volume": 70.0}, {"date": "2021-07-23", "close": 2852.6426, "volume": 168.0}, {"date": "2021-07-26", "close": 2765.1383, "volume": 112.0}, {"date": "2021-07-27", "close": 2695.1348, "volume": 96.0}, {"date": "2021-07-28", "close": 2800.14, "volume": 63.0}, {"date": "2021-07-29", "close": 2677.6339, "volume": 89.0}, {"date": "2021-07-30", "close": 2695.1348, "volume": 113.0}, {"date": "2021-08-02", "close": 2677.6339, "volume": 46.0}, {"date": "2021-08-03", "close": 2625.1313, "volume": 48.0}, {"date": "2021-08-04", "close": 2590.1295, "volume": 70.0}, {"date": "2021-08-05", "close": 2765.1383, "volume": 114.0}, {"date": "2021-08-06", "close": 2782.6391, "volume": 61.0}, {"date": "2021-08-09", "close": 2835.1418, "volume": 58.0}, {"date": "2021-08-10", "close": 2747.6374, "volume": 40.0}, {"date": "2021-08-11", "close": 2730.1365, "volume": 29.0}, {"date": "2021-08-12", "close": 2695.1348, "volume": 32.0}, {"date": "2021-08-13", "close": 2712.6356, "volume": 35.0}, {"date": "2021-08-16", "close": 2607.6304, "volume": 80.0}, {"date": "2021-08-17", "close": 2607.6304, "volume": 75.0}, {"date": "2021-08-18", "close": 2572.6286, "volume": 37.0}, {"date": "2021-08-19", "close": 2537.6269, "volume": 105.0}, {"date": "2021-08-20", "close": 2572.6286, "volume": 97.0}, {"date": "2021-08-23", "close": 2555.1278, "volume": 107.0}, {"date": "2021-08-24", "close": 2555.1278, "volume": 129.0}, {"date": "2021-08-25", "close": 2537.6269, "volume": 71.0}, {"date": "2021-08-26", "close": 2572.6286, "volume": 32.0}, {"date": "2021-08-27", "close": 2572.6286, "volume": 106.0}, {"date": "2021-08-30", "close": 2642.6321, "volume": 95.0}, {"date": "2021-08-31", "close": 2660.133, "volume": 136.0}, {"date": "2021-09-01", "close": 2712.6356, "volume": 169.0}, {"date": "2021-09-02", "close": 2590.1295, "volume": 137.0}, {"date": "2021-09-03", "close": 2677.6339, "volume": 49.0}, {"date": "2021-09-07", "close": 2607.6304, "volume": 62.0}, {"date": "2021-09-08", "close": 2607.6304, "volume": 85.0}, {"date": "2021-09-09", "close": 2572.6286, "volume": 55.0}, {"date": "2021-09-10", "close": 2625.1313, "volume": 85.0}, {"date": "2021-09-13", "close": 2485.1243, "volume": 275.0}, {"date": "2021-09-14", "close": 2380.119, "volume": 154.0}, {"date": "2021-09-15", "close": 2345.1173, "volume": 235.0}, {"date": "2021-09-16", "close": 2310.1155, "volume": 72.0}, {"date": "2021-09-17", "close": 2450.1225, "volume": 122.0}, {"date": "2021-09-20", "close": 2275.1138, "volume": 292.0}, {"date": "2021-09-21", "close": 2310.1155, "volume": 242.0}, {"date": "2021-09-22", "close": 2170.1085, "volume": 1251.0}, {"date": "2021-09-23", "close": 1960.098, "volume": 1399.0}, {"date": "2021-09-24", "close": 1540.077, "volume": 4463.0}, {"date": "2021-09-27", "close": 1539.027, "volume": 1668.0}, {"date": "2021-09-28", "close": 1517.3259, "volume": 4337.0}, {"date": "2021-09-29", "close": 1427.8964, "volume": 2222.0}, {"date": "2021-09-30", "close": 1505.4253, "volume": 2496.0}, {"date": "2021-10-01", "close": 1452.5726, "volume": 1416.0}, {"date": "2021-10-04", "close": 1391.1446, "volume": 1791.0}, {"date": "2021-10-05", "close": 1359.993, "volume": 2240.0}, {"date": "2021-10-06", "close": 1330.0665, "volume": 930.0}, {"date": "2021-10-07", "close": 1400.07, "volume": 1654.0}, {"date": "2021-10-08", "close": 1339.867, "volume": 518.0}, {"date": "2021-10-11", "close": 1460.973, "volume": 2325.0}, {"date": "2021-10-12", "close": 1673.0837, "volume": 3950.0}, {"date": "2021-10-13", "close": 1749.7375, "volume": 5252.0}, {"date": "2021-10-14", "close": 1584.1792, "volume": 2825.0}, {"date": "2021-10-15", "close": 1513.6507, "volume": 1220.0}, {"date": "2021-10-18", "close": 1487.3994, "volume": 723.0}, {"date": "2021-10-19", "close": 1785.0893, "volume": 6993.0}, {"date": "2021-10-20", "close": 1820.091, "volume": 2058.0}, {"date": "2021-10-21", "close": 1639.132, "volume": 1485.0}, {"date": "2021-10-22", "close": 1592.7546, "volume": 1225.0}, {"date": "2021-10-25", "close": 1543.5772, "volume": 809.0}, {"date": "2021-10-26", "close": 1570.3535, "volume": 928.0}, {"date": "2021-10-27", "close": 1496.6748, "volume": 633.0}, {"date": "2021-10-28", "close": 1519.251, "volume": 513.0}, {"date": "2021-10-29", "close": 1527.4764, "volume": 332.0}, {"date": "2021-11-01", "close": 1501.2251, "volume": 624.0}, {"date": "2021-11-02", "close": 1520.826, "volume": 657.0}, {"date": "2021-11-03", "close": 1610.0805, "volume": 3443.0}, {"date": "2021-11-04", "close": 1554.0777, "volume": 1249.0}, {"date": "2021-11-05", "close": 1647.0074, "volume": 1912.0}, {"date": "2021-11-08", "close": 1680.084, "volume": 1246.0}, {"date": "2021-11-09", "close": 1658.5579, "volume": 780.0}, {"date": "2021-11-10", "close": 1566.5033, "volume": 597.0}, {"date": "2021-11-11", "close": 1577.1789, "volume": 526.0}, {"date": "2021-11-12", "close": 1564.4032, "volume": 424.0}, {"date": "2021-11-15", "close": 1530.9765, "volume": 553.0}, {"date": "2021-11-16", "close": 1473.9237, "volume": 816.0}, {"date": "2021-11-17", "close": 1432.0966, "volume": 814.0}, {"date": "2021-11-18", "close": 1364.8932, "volume": 719.0}, {"date": "2021-11-19", "close": 1361.3931, "volume": 323.0}, {"date": "2021-11-22", "close": 1279.664, "volume": 537.0}, {"date": "2021-11-23", "close": 1298.3899, "volume": 319.0}, {"date": "2021-11-24", "close": 1334.0917, "volume": 320.0}, {"date": "2021-11-26", "close": 1317.9909, "volume": 324.0}, {"date": "2021-11-29", "close": 1260.063, "volume": 509.0}, {"date": "2021-11-30", "close": 1225.0613, "volume": 236.0}, {"date": "2021-12-01", "close": 1150.1575, "volume": 457.0}, {"date": "2021-12-02", "close": 1102.5551, "volume": 511.0}, {"date": "2021-12-03", "close": 1003.5002, "volume": 641.0}, {"date": "2021-12-06", "close": 1050.0525, "volume": 735.0}, {"date": "2021-12-07", "close": 1137.3819, "volume": 409.0}, {"date": "2021-12-08", "close": 1242.9121, "volume": 447.0}, {"date": "2021-12-09", "close": 1190.0595, "volume": 231.0}, {"date": "2021-12-10", "close": 1154.8827, "volume": 229.0}, {"date": "2021-12-13", "close": 1165.5583, "volume": 203.0}, {"date": "2021-12-14", "close": 1144.9072, "volume": 137.0}, {"date": "2021-12-15", "close": 1114.2807, "volume": 427.0}, {"date": "2021-12-16", "close": 1085.0543, "volume": 286.0}, {"date": "2021-12-17", "close": 1099.055, "volume": 431.0}, {"date": "2021-12-20", "close": 1067.5534, "volume": 368.0}, {"date": "2021-12-21", "close": 1050.0525, "volume": 301.0}, {"date": "2021-12-22", "close": 1045.6773, "volume": 184.0}, {"date": "2021-12-23", "close": 1040.952, "volume": 257.0}, {"date": "2021-12-27", "close": 1023.1012, "volume": 654.0}, {"date": "2021-12-28", "close": 933.6717, "volume": 791.0}, {"date": "2021-12-29", "close": 925.4463, "volume": 270.0}, {"date": "2021-12-30", "close": 913.5457, "volume": 440.0}, {"date": "2021-12-31", "close": 892.5446, "volume": 600.0}, {"date": "2022-01-03", "close": 946.9723, "volume": 210.0}, {"date": "2022-01-04", "close": 957.6479, "volume": 263.0}, {"date": "2022-01-05", "close": 908.2954, "volume": 466.0}, {"date": "2022-01-06", "close": 911.2706, "volume": 203.0}, {"date": "2022-01-07", "close": 912.6706, "volume": 287.0}, {"date": "2022-01-10", "close": 896.0448, "volume": 301.0}, {"date": "2022-01-11", "close": 871.5436, "volume": 339.0}, {"date": "2022-01-12", "close": 857.5429, "volume": 1985.0}, {"date": "2022-01-13", "close": 787.7144, "volume": 318.0}, {"date": "2022-01-14", "close": 838.2919, "volume": 321.0}, {"date": "2022-01-18", "close": 793.3147, "volume": 216.0}, {"date": "2022-01-19", "close": 749.0375, "volume": 250.0}, {"date": "2022-01-20", "close": 728.9114, "volume": 356.0}, {"date": "2022-01-21", "close": 691.2846, "volume": 578.0}, {"date": "2022-01-24", "close": 647.7074, "volume": 555.0}, {"date": "2022-01-25", "close": 696.3598, "volume": 292.0}, {"date": "2022-01-26", "close": 690.4095, "volume": 248.0}, {"date": "2022-01-27", "close": 619.531, "volume": 201.0}, {"date": "2022-01-28", "close": 653.8327, "volume": 277.0}, {"date": "2022-01-31", "close": 726.2863, "volume": 303.0}, {"date": "2022-02-01", "close": 784.0392, "volume": 323.0}, {"date": "2022-02-02", "close": 778.7889, "volume": 158.0}, {"date": "2022-02-03", "close": 759.013, "volume": 216.0}, {"date": "2022-02-04", "close": 796.1148, "volume": 81.0}, {"date": "2022-02-07", "close": 778.2639, "volume": 162.0}, {"date": "2022-02-08", "close": 787.5394, "volume": 76.0}, {"date": "2022-02-09", "close": 791.0396, "volume": 127.0}, {"date": "2022-02-10", "close": 803.1152, "volume": 191.0}, {"date": "2022-02-11", "close": 787.0144, "volume": 192.0}, {"date": "2022-02-14", "close": 787.5394, "volume": 621.0}, {"date": "2022-02-15", "close": 815.5408, "volume": 256.0}, {"date": "2022-02-16", "close": 769.1635, "volume": 393.0}, {"date": "2022-02-17", "close": 731.5366, "volume": 250.0}, {"date": "2022-02-18", "close": 715.4358, "volume": 225.0}, {"date": "2022-02-22", "close": 673.0837, "volume": 160.0}, {"date": "2022-02-23", "close": 687.4344, "volume": 112.0}, {"date": "2022-02-24", "close": 679.034, "volume": 469.0}, {"date": "2022-02-25", "close": 647.5324, "volume": 171.0}, {"date": "2022-02-28", "close": 638.9569, "volume": 217.0}, {"date": "2022-03-01", "close": 624.7812, "volume": 152.0}, {"date": "2022-03-02", "close": 666.2583, "volume": 450.0}, {"date": "2022-03-03", "close": 654.7077, "volume": 137.0}, {"date": "2022-03-04", "close": 635.6318, "volume": 135.0}, {"date": "2022-03-07", "close": 586.6293, "volume": 193.0}, {"date": "2022-03-08", "close": 610.9555, "volume": 138.0}, {"date": "2022-03-09", "close": 611.3056, "volume": 331.0}, {"date": "2022-03-10", "close": 596.4298, "volume": 88.0}, {"date": "2022-03-11", "close": 577.7039, "volume": 130.0}, {"date": "2022-03-14", "close": 537.4519, "volume": 175.0}, {"date": "2022-03-15", "close": 542.5271, "volume": 108.0}, {"date": "2022-03-16", "close": 568.7784, "volume": 139.0}, {"date": "2022-03-17", "close": 629.8565, "volume": 481.0}, {"date": "2022-03-18", "close": 647.3574, "volume": 357.0}, {"date": "2022-03-21", "close": 644.3822, "volume": 132.0}, {"date": "2022-03-22", "close": 664.1582, "volume": 151.0}, {"date": "2022-03-23", "close": 687.0844, "volume": 133.0}, {"date": "2022-03-24", "close": 687.7844, "volume": 101.0}, {"date": "2022-03-25", "close": 674.6587, "volume": 69.0}, {"date": "2022-03-28", "close": 656.6328, "volume": 107.0}, {"date": "2022-03-29", "close": 656.4578, "volume": 60.0}, {"date": "2022-03-30", "close": 672.5586, "volume": 169.0}, {"date": "2022-03-31", "close": 696.3598, "volume": 209.0}, {"date": "2022-04-01", "close": 682.5341, "volume": 134.0}, {"date": "2022-04-04", "close": 708.7854, "volume": 65.0}, {"date": "2022-04-05", "close": 691.9846, "volume": 393.0}, {"date": "2022-04-06", "close": 673.7837, "volume": 100.0}, {"date": "2022-04-07", "close": 648.5824, "volume": 88.0}, {"date": "2022-04-08", "close": 643.5072, "volume": 59.0}, {"date": "2022-04-11", "close": 871.3686, "volume": 16820.0}, {"date": "2022-04-12", "close": 603.7802, "volume": 3618.0}, {"date": "2022-04-13", "close": 575.2538, "volume": 1589.0}, {"date": "2022-04-14", "close": 558.2779, "volume": 1017.0}, {"date": "2022-04-18", "close": 503.8502, "volume": 811.0}, {"date": "2022-04-19", "close": 507.5254, "volume": 667.0}, {"date": "2022-04-20", "close": 503.5002, "volume": 504.0}, {"date": "2022-04-21", "close": 490.0245, "volume": 516.0}, {"date": "2022-04-22", "close": 494.3997, "volume": 830.0}, {"date": "2022-04-25", "close": 530.2765, "volume": 1751.0}, {"date": "2022-04-26", "close": 608.1554, "volume": 5385.0}, {"date": "2022-04-27", "close": 507.5254, "volume": 10631.0}, {"date": "2022-04-28", "close": 528.3514, "volume": 2658.0}, {"date": "2022-04-29", "close": 507.5254, "volume": 2533.0}, {"date": "2022-05-02", "close": 472.5236, "volume": 2635.0}, {"date": "2022-05-03", "close": 470.9485, "volume": 2110.0}, {"date": "2022-05-04", "close": 471.1236, "volume": 1877.0}, {"date": "2022-05-05", "close": 370.8435, "volume": 3509.0}, {"date": "2022-05-06", "close": 362.7931, "volume": 2185.0}, {"date": "2022-05-09", "close": 309.7655, "volume": 1728.0}, {"date": "2022-05-10", "close": 297.5149, "volume": 1862.0}, {"date": "2022-05-11", "close": 266.0133, "volume": 934.0}, {"date": "2022-05-12", "close": 295.4148, "volume": 4731.0}, {"date": "2022-05-13", "close": 329.0165, "volume": 5206.0}, {"date": "2022-05-16", "close": 284.5642, "volume": 2669.0}, {"date": "2022-05-17", "close": 283.1642, "volume": 929.0}, {"date": "2022-05-18", "close": 271.2636, "volume": 1566.0}, {"date": "2022-05-19", "close": 279.139, "volume": 870.0}, {"date": "2022-05-20", "close": 273.3637, "volume": 1634.0}, {"date": "2022-05-23", "close": 267.0634, "volume": 1366.0}, {"date": "2022-05-24", "close": 254.1127, "volume": 898.0}, {"date": "2022-05-25", "close": 285.2643, "volume": 1053.0}, {"date": "2022-05-26", "close": 329.0165, "volume": 2454.0}, {"date": "2022-05-27", "close": 336.0168, "volume": 1240.0}, {"date": "2022-05-31", "close": 315.0158, "volume": 988.0}, {"date": "2022-06-01", "close": 299.44, "volume": 749.0}, {"date": "2022-06-02", "close": 305.5653, "volume": 521.0}, {"date": "2022-06-03", "close": 310.8155, "volume": 1141.0}, {"date": "2022-06-06", "close": 275.9888, "volume": 1793.0}, {"date": "2022-06-07", "close": 305.7403, "volume": 1133.0}, {"date": "2022-06-08", "close": 330.9415, "volume": 877.0}, {"date": "2022-06-09", "close": 384.8442, "volume": 2569.0}, {"date": "2022-06-10", "close": 394.8197, "volume": 748.0}, {"date": "2022-06-13", "close": 356.6678, "volume": 618.0}, {"date": "2022-06-14", "close": 326.9163, "volume": 1458.0}, {"date": "2022-06-15", "close": 408.9954, "volume": 25879.0}, {"date": "2022-06-16", "close": 363.4932, "volume": 3248.0}, {"date": "2022-06-17", "close": 350.0175, "volume": 2602.0}, {"date": "2022-06-21", "close": 415.6458, "volume": 2964.0}, {"date": "2022-06-22", "close": 441.0221, "volume": 2088.0}, {"date": "2022-06-23", "close": 526.4263, "volume": 3904.0}, {"date": "2022-06-24", "close": 498.7749, "volume": 2141.0}, {"date": "2022-06-27", "close": 542.3521, "volume": 1307.0}, {"date": "2022-06-28", "close": 493.5247, "volume": 969.0}, {"date": "2022-06-29", "close": 516.2758, "volume": 1122.0}, {"date": "2022-06-30", "close": 486.5243, "volume": 890.0}, {"date": "2022-07-01", "close": 446.2723, "volume": 563.0}, {"date": "2022-07-05", "close": 434.8967, "volume": 391.0}, {"date": "2022-07-06", "close": 417.7459, "volume": 723.0}, {"date": "2022-07-07", "close": 428.7714, "volume": 679.0}, {"date": "2022-07-08", "close": 437.6969, "volume": 718.0}, {"date": "2022-07-11", "close": 452.9226, "volume": 559.0}, {"date": "2022-07-12", "close": 432.2716, "volume": 405.0}, {"date": "2022-07-13", "close": 432.6216, "volume": 255.0}, {"date": "2022-07-14", "close": 437.3469, "volume": 753.0}, {"date": "2022-07-15", "close": 430.3465, "volume": 611.0}, {"date": "2022-07-18", "close": 389.5695, "volume": 722.0}, {"date": "2022-07-19", "close": 385.0193, "volume": 410.0}, {"date": "2022-07-20", "close": 390.0945, "volume": 287.0}, {"date": "2022-07-21", "close": 394.6447, "volume": 271.0}, {"date": "2022-07-22", "close": 358.7679, "volume": 415.0}, {"date": "2022-07-25", "close": 347.7424, "volume": 198.0}, {"date": "2022-07-26", "close": 346.3423, "volume": 286.0}, {"date": "2022-07-27", "close": 331.9916, "volume": 247.0}, {"date": "2022-07-28", "close": 341.6171, "volume": 125.0}, {"date": "2022-07-29", "close": 330.9415, "volume": 272.0}, {"date": "2022-08-01", "close": 307.4904, "volume": 402.0}, {"date": "2022-08-02", "close": 310.1155, "volume": 348.0}, {"date": "2022-08-03", "close": 428.7714, "volume": 27367.0}, {"date": "2022-08-04", "close": 384.1442, "volume": 3036.0}, {"date": "2022-08-05", "close": 364.0182, "volume": 2108.0}, {"date": "2022-08-08", "close": 350.0175, "volume": 1018.0}, {"date": "2022-08-09", "close": 316.7658, "volume": 5173.0}, {"date": "2022-08-10", "close": 320.266, "volume": 1378.0}, {"date": "2022-08-11", "close": 327.0914, "volume": 1498.0}, {"date": "2022-08-12", "close": 328.3164, "volume": 1645.0}, {"date": "2022-08-15", "close": 325.8663, "volume": 1400.0}, {"date": "2022-08-16", "close": 315.3658, "volume": 1297.0}, {"date": "2022-08-17", "close": 303.4652, "volume": 1425.0}, {"date": "2022-08-18", "close": 304.1652, "volume": 1390.0}, {"date": "2022-08-19", "close": 291.7396, "volume": 960.0}, {"date": "2022-08-22", "close": 292.6146, "volume": 1374.0}, {"date": "2022-08-23", "close": 287.3644, "volume": 875.0}, {"date": "2022-08-24", "close": 291.5646, "volume": 1010.0}, {"date": "2022-08-25", "close": 292.4396, "volume": 1900.0}, {"date": "2022-08-26", "close": 277.7389, "volume": 917.0}, {"date": "2022-08-29", "close": 269.1635, "volume": 797.0}, {"date": "2022-08-30", "close": 270.9135, "volume": 609.0}, {"date": "2022-08-31", "close": 271.4386, "volume": 438.0}, {"date": "2022-09-01", "close": 262.1631, "volume": 847.0}, {"date": "2022-09-02", "close": 269.5135, "volume": 220.0}, {"date": "2022-09-06", "close": 257.2629, "volume": 1051.0}, {"date": "2022-09-07", "close": 258.1379, "volume": 777.0}, {"date": "2022-09-08", "close": 255.5128, "volume": 669.0}, {"date": "2022-09-09", "close": 295.0648, "volume": 2777.0}, {"date": "2022-09-12", "close": 281.9391, "volume": 775.0}, {"date": "2022-09-13", "close": 282.2891, "volume": 534.0}, {"date": "2022-09-14", "close": 280.014, "volume": 649.0}, {"date": "2022-09-15", "close": 277.3889, "volume": 522.0}, {"date": "2022-09-16", "close": 262.5131, "volume": 417.0}, {"date": "2022-09-19", "close": 254.9877, "volume": 694.0}, {"date": "2022-09-20", "close": 262.5131, "volume": 560.0}, {"date": "2022-09-21", "close": 256.3878, "volume": 616.0}, {"date": "2022-09-22", "close": 248.6874, "volume": 548.0}, {"date": "2022-09-23", "close": 245.0123, "volume": 361.0}, {"date": "2022-09-26", "close": 238.7119, "volume": 353.0}, {"date": "2022-09-27", "close": 192.1596, "volume": 2192.0}, {"date": "2022-09-28", "close": 196.1848, "volume": 837.0}, {"date": "2022-09-29", "close": 199.335, "volume": 575.0}, {"date": "2022-09-30", "close": 189.0095, "volume": 642.0}, {"date": "2022-10-03", "close": 169.5835, "volume": 3495.0}, {"date": "2022-10-04", "close": 173.7837, "volume": 1914.0}, {"date": "2022-10-05", "close": 180.609, "volume": 533.0}, {"date": "2022-10-06", "close": 222.9611, "volume": 5273.0}, {"date": "2022-10-07", "close": 192.6846, "volume": 1048.0}, {"date": "2022-10-10", "close": 192.6846, "volume": 219.0}, {"date": "2022-10-11", "close": 175.0088, "volume": 484.0}, {"date": "2022-10-12", "close": 175.1838, "volume": 638.0}, {"date": "2022-10-13", "close": 176.9338, "volume": 406.0}, {"date": "2022-10-14", "close": 166.6083, "volume": 466.0}, {"date": "2022-10-17", "close": 164.5082, "volume": 506.0}, {"date": "2022-10-18", "close": 175.1838, "volume": 1336.0}, {"date": "2022-10-19", "close": 211.2356, "volume": 25023.0}, {"date": "2022-10-20", "close": 201.0851, "volume": 3113.0}, {"date": "2022-10-21", "close": 180.609, "volume": 807.0}, {"date": "2022-10-24", "close": 180.259, "volume": 1123.0}, {"date": "2022-10-25", "close": 184.9842, "volume": 903.0}, {"date": "2022-10-26", "close": 184.1092, "volume": 820.0}, {"date": "2022-10-27", "close": 205.6353, "volume": 681.0}, {"date": "2022-10-28", "close": 193.7347, "volume": 504.0}, {"date": "2022-10-31", "close": 188.4844, "volume": 604.0}, {"date": "2022-11-01", "close": 188.6594, "volume": 225.0}, {"date": "2022-11-02", "close": 181.3091, "volume": 497.0}, {"date": "2022-11-03", "close": 183.7592, "volume": 276.0}, {"date": "2022-11-04", "close": 186.2093, "volume": 390.0}, {"date": "2022-11-07", "close": 175.3588, "volume": 777.0}, {"date": "2022-11-08", "close": 167.3084, "volume": 1022.0}, {"date": "2022-11-09", "close": 158.9079, "volume": 595.0}, {"date": "2022-11-10", "close": 182.1841, "volume": 694.0}, {"date": "2022-11-11", "close": 147.1824, "volume": 4480.0}, {"date": "2022-11-14", "close": 157.1544, "volume": 8629.0}, {"date": "2022-11-15", "close": 139.307, "volume": 6284.0}, {"date": "2022-11-16", "close": 136.1568, "volume": 2058.0}, {"date": "2022-11-17", "close": 136.1568, "volume": 1321.0}, {"date": "2022-11-18", "close": 140.266, "volume": 2253.0}, {"date": "2022-11-21", "close": 147.3574, "volume": 1885.0}, {"date": "2022-11-22", "close": 131.2566, "volume": 2171.0}, {"date": "2022-11-23", "close": 127.7564, "volume": 6541.0}, {"date": "2022-11-25", "close": 129.069, "volume": 929.0}, {"date": "2022-11-28", "close": 152.6076, "volume": 279963.0}, {"date": "2022-11-29", "close": 208.2604, "volume": 61303.0}, {"date": "2022-11-30", "close": 234.5117, "volume": 56978.0}, {"date": "2022-12-01", "close": 310.1155, "volume": 103427.0}, {"date": "2022-12-02", "close": 269.5135, "volume": 20560.0}, {"date": "2022-12-05", "close": 296.4648, "volume": 11177.0}, {"date": "2022-12-06", "close": 295.7648, "volume": 2869.0}, {"date": "2022-12-07", "close": 359.818, "volume": 20081.0}, {"date": "2022-12-08", "close": 450.8225, "volume": 11768.0}, {"date": "2022-12-09", "close": 518.0259, "volume": 14417.0}, {"date": "2022-12-12", "close": 388.8694, "volume": 4895.0}, {"date": "2022-12-13", "close": 372.0686, "volume": 2594.0}, {"date": "2022-12-14", "close": 280.364, "volume": 5269.0}, {"date": "2022-12-15", "close": 322.3661, "volume": 14689.0}, {"date": "2022-12-16", "close": 301.0151, "volume": 5232.0}, {"date": "2022-12-19", "close": 291.9146, "volume": 554.0}, {"date": "2022-12-20", "close": 302.4151, "volume": 1511.0}, {"date": "2022-12-21", "close": 311.5156, "volume": 1028.0}, {"date": "2022-12-22", "close": 297.8649, "volume": 528.0}, {"date": "2022-12-23", "close": 296.8148, "volume": 2318.0}, {"date": "2022-12-27", "close": 269.8635, "volume": 611.0}, {"date": "2022-12-28", "close": 266.3633, "volume": 1893.0}, {"date": "2022-12-29", "close": 245.0123, "volume": 2196.0}, {"date": "2022-12-30", "close": 241.1621, "volume": 2744.0}, {"date": "2023-01-03", "close": 295.0648, "volume": 2399.0}, {"date": "2023-01-04", "close": 293.3147, "volume": 1049.0}, {"date": "2023-01-05", "close": 284.9142, "volume": 3581.0}, {"date": "2023-01-06", "close": 273.7137, "volume": 346.0}, {"date": "2023-01-09", "close": 265.6633, "volume": 2549.0}, {"date": "2023-01-10", "close": 278.2639, "volume": 225.0}, {"date": "2023-01-11", "close": 275.4638, "volume": 839.0}, {"date": "2023-01-12", "close": 255.5128, "volume": 1150.0}, {"date": "2023-01-13", "close": 248.8624, "volume": 102.0}, {"date": "2023-01-17", "close": 252.0126, "volume": 1468.0}, {"date": "2023-01-18", "close": 227.5114, "volume": 1210.0}, {"date": "2023-01-19", "close": 225.0613, "volume": 254.0}, {"date": "2023-01-20", "close": 221.9111, "volume": 1143.0}, {"date": "2023-01-23", "close": 212.1106, "volume": 974.0}, {"date": "2023-01-24", "close": 203.0102, "volume": 453.0}, {"date": "2023-01-25", "close": 200.91, "volume": 360.0}, {"date": "2023-01-26", "close": 241.5121, "volume": 1784.0}, {"date": "2023-01-27", "close": 229.6115, "volume": 1663.0}, {"date": "2023-01-30", "close": 211.2356, "volume": 617.0}, {"date": "2023-01-31", "close": 220.511, "volume": 1166.0}, {"date": "2023-02-01", "close": 229.6115, "volume": 163.0}, {"date": "2023-02-02", "close": 244.6622, "volume": 387.0}, {"date": "2023-02-03", "close": 239.412, "volume": 301.0}, {"date": "2023-02-06", "close": 246.7623, "volume": 842.0}, {"date": "2023-02-07", "close": 233.8117, "volume": 296.0}, {"date": "2023-02-08", "close": 225.0613, "volume": 489.0}, {"date": "2023-02-09", "close": 222.2611, "volume": 220.0}, {"date": "2023-02-10", "close": 221.2111, "volume": 160.0}, {"date": "2023-02-13", "close": 213.5107, "volume": 167.0}, {"date": "2023-02-14", "close": 215.6108, "volume": 390.0}, {"date": "2023-02-15", "close": 211.7606, "volume": 180.0}, {"date": "2023-02-16", "close": 211.4106, "volume": 257.0}, {"date": "2023-02-17", "close": 205.8103, "volume": 134.0}, {"date": "2023-02-21", "close": 198.4599, "volume": 237.0}, {"date": "2023-02-22", "close": 180.959, "volume": 410.0}, {"date": "2023-02-23", "close": 169.7585, "volume": 502.0}, {"date": "2023-02-24", "close": 176.4088, "volume": 91.0}, {"date": "2023-02-27", "close": 173.2587, "volume": 203.0}, {"date": "2023-02-28", "close": 174.6587, "volume": 97.0}, {"date": "2023-03-01", "close": 171.5086, "volume": 338.0}, {"date": "2023-03-02", "close": 175.7088, "volume": 148.0}, {"date": "2023-03-03", "close": 165.2083, "volume": 2438.0}, {"date": "2023-03-06", "close": 162.2331, "volume": 129.0}, {"date": "2023-03-07", "close": 134.7567, "volume": 3753.0}, {"date": "2023-03-08", "close": 130.5565, "volume": 672.0}, {"date": "2023-03-09", "close": 119.356, "volume": 872.0}, {"date": "2023-03-10", "close": 104.3052, "volume": 1950.0}, {"date": "2023-03-13", "close": 108.5054, "volume": 301.0}, {"date": "2023-03-14", "close": 98.3549, "volume": 1281.0}, {"date": "2023-03-15", "close": 115.1558, "volume": 1451.0}, {"date": "2023-03-16", "close": 154.3577, "volume": 6236.0}, {"date": "2023-03-17", "close": 134.7567, "volume": 2184.0}, {"date": "2023-03-20", "close": 127.4064, "volume": 1232.0}, {"date": "2023-03-21", "close": 138.2569, "volume": 403.0}, {"date": "2023-03-22", "close": 129.531, "volume": 178.0}, {"date": "2023-03-23", "close": 125.3063, "volume": 164.0}, {"date": "2023-03-24", "close": 128.8064, "volume": 67.0}, {"date": "2023-03-27", "close": 126.4753, "volume": 168.0}, {"date": "2023-03-28", "close": 127.0564, "volume": 1379.0}, {"date": "2023-03-29", "close": 127.4064, "volume": 140.0}, {"date": "2023-03-30", "close": 124.2562, "volume": 133.0}, {"date": "2023-03-31", "close": 123.5212, "volume": 183.0}, {"date": "2023-04-03", "close": 137.2069, "volume": 81.0}, {"date": "2023-04-04", "close": 126.3528, "volume": 187.0}, {"date": "2023-04-05", "close": 122.8561, "volume": 176.0}, {"date": "2023-04-06", "close": 113.0557, "volume": 895.0}, {"date": "2023-04-10", "close": 107.8054, "volume": 204.0}, {"date": "2023-04-11", "close": 101.8551, "volume": 1210.0}, {"date": "2023-04-12", "close": 99.755, "volume": 160.0}, {"date": "2023-04-13", "close": 100.455, "volume": 409.0}, {"date": "2023-04-14", "close": 99.37, "volume": 443.0}, {"date": "2023-04-17", "close": 118.6524, "volume": 2751.0}, {"date": "2023-04-18", "close": 120.056, "volume": 867.0}, {"date": "2023-04-19", "close": 112.8806, "volume": 1295.0}, {"date": "2023-04-20", "close": 115.3448, "volume": 193.0}, {"date": "2023-04-21", "close": 113.7557, "volume": 307.0}, {"date": "2023-04-24", "close": 112.0056, "volume": 141.0}, {"date": "2023-04-25", "close": 103.6052, "volume": 405.0}, {"date": "2023-04-26", "close": 98.0049, "volume": 394.0}, {"date": "2023-04-27", "close": 99.3945, "volume": 293.0}, {"date": "2023-04-28", "close": 96.9548, "volume": 268.0}, {"date": "2023-05-01", "close": 101.1551, "volume": 214.0}, {"date": "2023-05-02", "close": 103.6052, "volume": 69.0}, {"date": "2023-05-03", "close": 152.6076, "volume": 23867.0}, {"date": "2023-05-04", "close": 143.5562, "volume": 4007.0}, {"date": "2023-05-05", "close": 117.9559, "volume": 4181.0}, {"date": "2023-05-08", "close": 112.0056, "volume": 627.0}, {"date": "2023-05-09", "close": 114.9807, "volume": 522.0}, {"date": "2023-05-10", "close": 119.356, "volume": 401.0}, {"date": "2023-05-11", "close": 111.3056, "volume": 715.0}, {"date": "2023-05-12", "close": 107.1054, "volume": 206.0}, {"date": "2023-05-15", "close": 105.0053, "volume": 214.0}, {"date": "2023-05-16", "close": 101.5051, "volume": 398.0}, {"date": "2023-05-17", "close": 101.8551, "volume": 325.0}, {"date": "2023-05-18", "close": 104.1302, "volume": 133.0}, {"date": "2023-05-19", "close": 100.9345, "volume": 513.0}, {"date": "2023-05-22", "close": 106.7553, "volume": 315.0}, {"date": "2023-05-23", "close": 110.6055, "volume": 3230.0}, {"date": "2023-05-24", "close": 107.1054, "volume": 694.0}, {"date": "2023-05-25", "close": 103.9552, "volume": 199.0}, {"date": "2023-05-26", "close": 106.0553, "volume": 523.0}, {"date": "2023-05-30", "close": 107.4554, "volume": 179.0}, {"date": "2023-05-31", "close": 112.3556, "volume": 273.0}, {"date": "2023-06-01", "close": 108.6489, "volume": 178.0}, {"date": "2023-06-02", "close": 121.4561, "volume": 3075.0}, {"date": "2023-06-05", "close": 110.9555, "volume": 501.0}, {"date": "2023-06-06", "close": 112.0056, "volume": 178.0}, {"date": "2023-06-07", "close": 114.1057, "volume": 812.0}, {"date": "2023-06-08", "close": 118.3059, "volume": 449.0}, {"date": "2023-06-09", "close": 116.9058, "volume": 153.0}, {"date": "2023-06-12", "close": 119.006, "volume": 227.0}, {"date": "2023-06-13", "close": 120.756, "volume": 514.0}, {"date": "2023-06-14", "close": 131.9566, "volume": 453.0}, {"date": "2023-06-15", "close": 131.2566, "volume": 274.0}, {"date": "2023-06-16", "close": 125.6563, "volume": 112.0}, {"date": "2023-06-20", "close": 120.413, "volume": 874.0}, {"date": "2023-06-21", "close": 116.9058, "volume": 765.0}, {"date": "2023-06-22", "close": 116.1603, "volume": 230.0}, {"date": "2023-06-23", "close": 110.6055, "volume": 374.0}, {"date": "2023-06-26", "close": 107.8054, "volume": 183.0}, {"date": "2023-06-27", "close": 104.6552, "volume": 396.0}, {"date": "2023-06-28", "close": 104.6587, "volume": 15574.0}, {"date": "2023-06-29", "close": 147.3574, "volume": 218929.0}, {"date": "2023-06-30", "close": 141.0571, "volume": 16379.0}, {"date": "2023-07-03", "close": 144.5572, "volume": 3005.0}, {"date": "2023-07-05", "close": 151.5576, "volume": 2695.0}, {"date": "2023-07-06", "close": 182.3591, "volume": 7180.0}, {"date": "2023-07-07", "close": 175.0088, "volume": 1852.0}, {"date": "2023-07-10", "close": 163.2692, "volume": 1052.0}, {"date": "2023-07-11", "close": 169.0585, "volume": 275.0}, {"date": "2023-07-12", "close": 173.6087, "volume": 761.0}, {"date": "2023-07-13", "close": 161.0081, "volume": 1398.0}, {"date": "2023-07-14", "close": 162.4081, "volume": 1440.0}, {"date": "2023-07-17", "close": 149.1075, "volume": 575.0}, {"date": "2023-07-18", "close": 156.8078, "volume": 515.0}, {"date": "2023-07-19", "close": 162.0581, "volume": 512.0}, {"date": "2023-07-20", "close": 158.2079, "volume": 393.0}, {"date": "2023-07-21", "close": 156.4578, "volume": 316.0}, {"date": "2023-07-24", "close": 151.5576, "volume": 516.0}, {"date": "2023-07-25", "close": 161.3581, "volume": 336.0}, {"date": "2023-07-26", "close": 162.4081, "volume": 407.0}, {"date": "2023-07-27", "close": 157.1579, "volume": 993.0}, {"date": "2023-07-28", "close": 152.2576, "volume": 563.0}, {"date": "2023-07-31", "close": 155.7578, "volume": 856.0}, {"date": "2023-08-01", "close": 147.0074, "volume": 678.0}, {"date": "2023-08-02", "close": 146.3073, "volume": 284.0}, {"date": "2023-08-03", "close": 142.8071, "volume": 343.0}, {"date": "2023-08-04", "close": 142.4571, "volume": 1090.0}, {"date": "2023-08-07", "close": 140.707, "volume": 772.0}, {"date": "2023-08-08", "close": 145.2573, "volume": 454.0}, {"date": "2023-08-09", "close": 143.5072, "volume": 239.0}, {"date": "2023-08-10", "close": 134.0567, "volume": 454.0}, {"date": "2023-08-11", "close": 124.6062, "volume": 385.0}, {"date": "2023-08-14", "close": 119.356, "volume": 335.0}, {"date": "2023-08-15", "close": 115.5058, "volume": 170.0}, {"date": "2023-08-16", "close": 116.2058, "volume": 426.0}, {"date": "2023-08-17", "close": 120.406, "volume": 74.0}, {"date": "2023-08-18", "close": 123.5562, "volume": 428.0}, {"date": "2023-08-21", "close": 131.6066, "volume": 113.0}, {"date": "2023-08-22", "close": 131.4316, "volume": 132.0}, {"date": "2023-08-23", "close": 127.4064, "volume": 125.0}, {"date": "2023-08-24", "close": 126.7063, "volume": 185.0}, {"date": "2023-08-25", "close": 133.7067, "volume": 459.0}, {"date": "2023-08-28", "close": 145.2573, "volume": 1390.0}, {"date": "2023-08-29", "close": 172.2086, "volume": 1399.0}, {"date": "2023-08-30", "close": 162.9331, "volume": 536.0}, {"date": "2023-08-31", "close": 159.258, "volume": 188.0}, {"date": "2023-09-01", "close": 155.0578, "volume": 305.0}, {"date": "2023-09-05", "close": 153.6577, "volume": 304.0}, {"date": "2023-09-06", "close": 152.9576, "volume": 128.0}, {"date": "2023-09-07", "close": 154.3577, "volume": 155.0}, {"date": "2023-09-08", "close": 156.4578, "volume": 88.0}, {"date": "2023-09-11", "close": 140.357, "volume": 849.0}, {"date": "2023-09-12", "close": 147.7074, "volume": 105.0}, {"date": "2023-09-13", "close": 143.1572, "volume": 119.0}, {"date": "2023-09-14", "close": 143.5072, "volume": 116.0}, {"date": "2023-09-15", "close": 145.6073, "volume": 356.0}, {"date": "2023-09-18", "close": 128.8064, "volume": 443.0}, {"date": "2023-09-19", "close": 140.357, "volume": 377.0}, {"date": "2023-09-20", "close": 152.9576, "volume": 636.0}, {"date": "2023-09-21", "close": 152.6076, "volume": 1026.0}, {"date": "2023-09-22", "close": 152.6076, "volume": 378.0}, {"date": "2023-09-25", "close": 148.4074, "volume": 383.0}, {"date": "2023-09-26", "close": 142.8071, "volume": 536.0}, {"date": "2023-09-27", "close": 147.0074, "volume": 151.0}, {"date": "2023-09-28", "close": 139.307, "volume": 230.0}, {"date": "2023-09-29", "close": 141.4071, "volume": 208.0}, {"date": "2023-10-02", "close": 135.6318, "volume": 277.0}, {"date": "2023-10-03", "close": 135.4568, "volume": 109.0}, {"date": "2023-10-04", "close": 136.8568, "volume": 379.0}, {"date": "2023-10-05", "close": 126.3563, "volume": 443.0}, {"date": "2023-10-06", "close": 124.2562, "volume": 719.0}, {"date": "2023-10-09", "close": 125.3063, "volume": 142.0}, {"date": "2023-10-10", "close": 106.0553, "volume": 1314.0}, {"date": "2023-10-11", "close": 115.4008, "volume": 1847.0}, {"date": "2023-10-12", "close": 126.3563, "volume": 1619.0}, {"date": "2023-10-13", "close": 120.056, "volume": 757.0}, {"date": "2023-10-16", "close": 127.0564, "volume": 719.0}, {"date": "2023-10-17", "close": 130.2065, "volume": 414.0}, {"date": "2023-10-18", "close": 142.4571, "volume": 846.0}, {"date": "2023-10-19", "close": 150.1575, "volume": 725.0}, {"date": "2023-10-20", "close": 140.357, "volume": 941.0}, {"date": "2023-10-23", "close": 148.0574, "volume": 598.0}, {"date": "2023-10-24", "close": 151.5576, "volume": 293.0}, {"date": "2023-10-25", "close": 136.8568, "volume": 932.0}, {"date": "2023-10-26", "close": 143.8572, "volume": 1632.0}, {"date": "2023-10-27", "close": 144.9072, "volume": 491.0}, {"date": "2023-10-30", "close": 131.6066, "volume": 975.0}, {"date": "2023-10-31", "close": 26.7413, "volume": 70649.0}, {"date": "2023-11-01", "close": 17.5009, "volume": 61790.0}, {"date": "2023-11-02", "close": 14.3892, "volume": 36623.0}, {"date": "2023-11-03", "close": 15.4008, "volume": 28148.0}, {"date": "2023-11-06", "close": 15.0508, "volume": 19314.0}, {"date": "2023-11-07", "close": 15.0508, "volume": 7659.0}, {"date": "2023-11-08", "close": 14.5958, "volume": 4899.0}, {"date": "2023-11-09", "close": 13.8222, "volume": 4280.0}, {"date": "2023-11-10", "close": 13.4057, "volume": 211775.0}, {"date": "2023-11-13", "close": 12.8631, "volume": 27035.0}, {"date": "2023-11-14", "close": 12.6671, "volume": 15520.0}, {"date": "2023-11-15", "close": 12.2996, "volume": 158352.0}, {"date": "2023-11-16", "close": 11.6556, "volume": 18021.0}, {"date": "2023-11-17", "close": 12.8071, "volume": 43612.0}, {"date": "2023-11-20", "close": 12.7791, "volume": 19173.0}, {"date": "2023-11-21", "close": 11.9006, "volume": 7302.0}, {"date": "2023-11-22", "close": 11.8341, "volume": 6208.0}, {"date": "2023-11-24", "close": 12.2646, "volume": 1850.0}, {"date": "2023-11-27", "close": 11.9601, "volume": 7689.0}, {"date": "2023-11-28", "close": 13.1362, "volume": 12723.0}, {"date": "2023-11-29", "close": 13.8257, "volume": 160033.0}, {"date": "2023-11-30", "close": 11.8341, "volume": 43948.0}, {"date": "2023-12-01", "close": 11.3756, "volume": 21985.0}, {"date": "2023-12-04", "close": 11.1656, "volume": 11365.0}, {"date": "2023-12-05", "close": 9.9755, "volume": 37850.0}, {"date": "2023-12-06", "close": 9.7655, "volume": 16781.0}, {"date": "2023-12-07", "close": 9.097, "volume": 239084.0}, {"date": "2023-12-08", "close": 7.4694, "volume": 42891.0}, {"date": "2023-12-11", "close": 6.8673, "volume": 44715.0}, {"date": "2023-12-12", "close": 6.5453, "volume": 30507.0}, {"date": "2023-12-13", "close": 6.5803, "volume": 11182.0}, {"date": "2023-12-14", "close": 7.0004, "volume": 13850.0}, {"date": "2023-12-15", "close": 6.9303, "volume": 16535.0}, {"date": "2023-12-18", "close": 7.2839, "volume": 18273.0}, {"date": "2023-12-19", "close": 6.4263, "volume": 31542.0}, {"date": "2023-12-20", "close": 6.3528, "volume": 37825.0}, {"date": "2023-12-21", "close": 6.4368, "volume": 18890.0}, {"date": "2023-12-22", "close": 6.1638, "volume": 52088.0}, {"date": "2023-12-26", "close": 6.0588, "volume": 16339.0}, {"date": "2023-12-27", "close": 6.3003, "volume": 57732.0}, {"date": "2023-12-28", "close": 6.7553, "volume": 71220.0}, {"date": "2023-12-29", "close": 5.9363, "volume": 3538129.0}, {"date": "2024-01-02", "close": 5.5618, "volume": 407596.0}, {"date": "2024-01-03", "close": 4.9247, "volume": 251882.0}, {"date": "2024-01-04", "close": 5.6038, "volume": 1279310.0}, {"date": "2024-01-05", "close": 5.4848, "volume": 235061.0}, {"date": "2024-01-08", "close": 5.0753, "volume": 129199.0}, {"date": "2024-01-09", "close": 4.8687, "volume": 81738.0}, {"date": "2024-01-10", "close": 5.1418, "volume": 140304.0}, {"date": "2024-01-11", "close": 4.9422, "volume": 88228.0}, {"date": "2024-01-12", "close": 4.8967, "volume": 87213.0}, {"date": "2024-01-16", "close": 4.4417, "volume": 123900.0}, {"date": "2024-01-17", "close": 5.5303, "volume": 1353774.0}, {"date": "2024-01-18", "close": 5.0928, "volume": 229184.0}, {"date": "2024-01-19", "close": 4.7987, "volume": 148287.0}, {"date": "2024-01-22", "close": 4.4767, "volume": 83600.0}, {"date": "2024-01-23", "close": 4.3087, "volume": 62117.0}, {"date": "2024-01-24", "close": 4.2002, "volume": 85508.0}, {"date": "2024-01-25", "close": 4.2737, "volume": 207857.0}, {"date": "2024-01-26", "close": 4.6657, "volume": 221019.0}, {"date": "2024-01-29", "close": 4.4802, "volume": 67242.0}, {"date": "2024-01-30", "close": 4.3192, "volume": 59205.0}, {"date": "2024-01-31", "close": 5.0683, "volume": 719551.0}, {"date": "2024-02-01", "close": 4.5152, "volume": 155448.0}, {"date": "2024-02-02", "close": 4.3717, "volume": 71071.0}, {"date": "2024-02-05", "close": 4.2317, "volume": 70026.0}, {"date": "2024-02-06", "close": 4.3262, "volume": 93991.0}, {"date": "2024-02-07", "close": 4.0042, "volume": 95717.0}, {"date": "2024-02-08", "close": 4.2702, "volume": 79291.0}, {"date": "2024-02-09", "close": 4.3577, "volume": 90154.0}, {"date": "2024-02-12", "close": 4.1302, "volume": 514989.0}, {"date": "2024-02-13", "close": 3.9937, "volume": 180707.0}, {"date": "2024-02-14", "close": 3.8327, "volume": 126892.0}, {"date": "2024-02-15", "close": 3.7487, "volume": 132178.0}, {"date": "2024-02-16", "close": 3.4302, "volume": 246297.0}, {"date": "2024-02-20", "close": 3.4302, "volume": 2397224.0}, {"date": "2024-02-21", "close": 3.2797, "volume": 843136.0}, {"date": "2024-02-22", "close": 3.3532, "volume": 225921.0}, {"date": "2024-02-23", "close": 3.1922, "volume": 116977.0}, {"date": "2024-02-26", "close": 3.6052, "volume": 984728.0}, {"date": "2024-02-27", "close": 3.4967, "volume": 193370.0}, {"date": "2024-02-28", "close": 3.5457, "volume": 109628.0}, {"date": "2024-02-29", "close": 3.7452, "volume": 309687.0}, {"date": "2024-03-01", "close": 3.5212, "volume": 182754.0}, {"date": "2024-03-04", "close": 3.3287, "volume": 150803.0}, {"date": "2024-03-05", "close": 3.5842, "volume": 209762.0}, {"date": "2024-03-06", "close": 3.3322, "volume": 120330.0}, {"date": "2024-03-07", "close": 3.3077, "volume": 63310.0}, {"date": "2024-03-08", "close": 3.1362, "volume": 131038.0}, {"date": "2024-03-11", "close": 2.9611, "volume": 115483.0}, {"date": "2024-03-12", "close": 2.9261, "volume": 66536.0}, {"date": "2024-03-13", "close": 4.2737, "volume": 4157278.0}, {"date": "2024-03-14", "close": 3.5072, "volume": 513815.0}, {"date": "2024-03-15", "close": 3.2937, "volume": 266433.0}, {"date": "2024-03-18", "close": 3.1817, "volume": 157950.0}, {"date": "2024-03-19", "close": 3.1537, "volume": 77899.0}, {"date": "2024-03-20", "close": 3.1537, "volume": 62773.0}, {"date": "2024-03-21", "close": 3.2027, "volume": 51848.0}, {"date": "2024-03-22", "close": 3.2027, "volume": 85798.0}, {"date": "2024-03-25", "close": 3.1187, "volume": 60995.0}, {"date": "2024-03-26", "close": 3.1432, "volume": 72354.0}, {"date": "2024-03-27", "close": 3.1327, "volume": 150251.0}, {"date": "2024-03-28", "close": 3.6402, "volume": 921308.0}, {"date": "2024-04-01", "close": 3.4302, "volume": 105112.0}, {"date": "2024-04-02", "close": 3.5142, "volume": 92546.0}, {"date": "2024-04-03", "close": 5.7403, "volume": 6459088.0}, {"date": "2024-04-04", "close": 5.0298, "volume": 618856.0}, {"date": "2024-04-05", "close": 4.5537, "volume": 395517.0}, {"date": "2024-04-08", "close": 4.7077, "volume": 221402.0}, {"date": "2024-04-09", "close": 4.6097, "volume": 112849.0}, {"date": "2024-04-10", "close": 4.4907, "volume": 65960.0}, {"date": "2024-04-11", "close": 4.3402, "volume": 88008.0}, {"date": "2024-04-12", "close": 4.3787, "volume": 134710.0}, {"date": "2024-04-15", "close": 3.8537, "volume": 75855.0}, {"date": "2024-04-16", "close": 3.7487, "volume": 77829.0}, {"date": "2024-04-17", "close": 3.6332, "volume": 53132.0}, {"date": "2024-04-18", "close": 3.7312, "volume": 58213.0}, {"date": "2024-04-19", "close": 4.2492, "volume": 207739.0}, {"date": "2024-04-22", "close": 4.0007, "volume": 66144.0}, {"date": "2024-04-23", "close": 4.6447, "volume": 219373.0}, {"date": "2024-04-24", "close": 4.8057, "volume": 170771.0}, {"date": "2024-04-25", "close": 5.5303, "volume": 327194.0}, {"date": "2024-04-26", "close": 5.2083, "volume": 1474541.0}, {"date": "2024-04-29", "close": 5.6913, "volume": 250897.0}, {"date": "2024-04-30", "close": 5.4358, "volume": 137425.0}, {"date": "2024-05-01", "close": 5.1803, "volume": 56677.0}, {"date": "2024-05-02", "close": 5.5023, "volume": 102440.0}, {"date": "2024-05-03", "close": 5.2958, "volume": 86955.0}, {"date": "2024-05-06", "close": 5.0753, "volume": 79428.0}, {"date": "2024-05-07", "close": 5.3798, "volume": 93706.0}, {"date": "2024-05-08", "close": 5.2013, "volume": 61693.0}, {"date": "2024-05-09", "close": 5.4463, "volume": 109655.0}, {"date": "2024-05-10", "close": 5.2258, "volume": 44672.0}, {"date": "2024-05-13", "close": 4.8302, "volume": 80642.0}, {"date": "2024-05-14", "close": 4.4802, "volume": 144984.0}, {"date": "2024-05-15", "close": 4.5887, "volume": 112745.0}, {"date": "2024-05-16", "close": 5.0788, "volume": 618874.0}, {"date": "2024-05-17", "close": 5.0053, "volume": 414087.0}, {"date": "2024-05-20", "close": 6.1253, "volume": 1336390.0}, {"date": "2024-05-21", "close": 6.3353, "volume": 373972.0}, {"date": "2024-05-22", "close": 6.4403, "volume": 276533.0}, {"date": "2024-05-23", "close": 5.4953, "volume": 296468.0}, {"date": "2024-05-24", "close": 5.8803, "volume": 310480.0}, {"date": "2024-05-28", "close": 6.5768, "volume": 826269.0}, {"date": "2024-05-29", "close": 9.5205, "volume": 2331113.0}, {"date": "2024-05-30", "close": 11.0956, "volume": 2275724.0}, {"date": "2024-05-31", "close": 10.8645, "volume": 741712.0}, {"date": "2024-06-03", "close": 9.489, "volume": 602274.0}, {"date": "2024-06-04", "close": 7.8054, "volume": 298254.0}, {"date": "2024-06-05", "close": 8.2674, "volume": 235705.0}, {"date": "2024-06-06", "close": 8.9884, "volume": 166737.0}, {"date": "2024-06-07", "close": 7.3609, "volume": 131271.0}, {"date": "2024-06-10", "close": 7.3889, "volume": 88046.0}, {"date": "2024-06-11", "close": 6.6853, "volume": 118695.0}, {"date": "2024-06-12", "close": 6.8848, "volume": 91317.0}, {"date": "2024-06-13", "close": 6.5453, "volume": 75999.0}, {"date": "2024-06-14", "close": 6.4158, "volume": 52453.0}, {"date": "2024-06-17", "close": 6.2653, "volume": 139643.0}, {"date": "2024-06-18", "close": 7.5604, "volume": 720034.0}, {"date": "2024-06-20", "close": 9.622, "volume": 1349899.0}, {"date": "2024-06-21", "close": 8.6489, "volume": 1094010.0}, {"date": "2024-06-24", "close": 9.181, "volume": 244136.0}, {"date": "2024-06-25", "close": 10.4445, "volume": 348415.0}, {"date": "2024-06-26", "close": 11.4421, "volume": 543636.0}, {"date": "2024-06-27", "close": 9.8075, "volume": 721844.0}, {"date": "2024-06-28", "close": 9.454, "volume": 276734.0}, {"date": "2024-07-01", "close": 10.413, "volume": 237948.0}, {"date": "2024-07-02", "close": 9.069, "volume": 170161.0}, {"date": "2024-07-03", "close": 9.678, "volume": 114964.0}, {"date": "2024-07-05", "close": 10.5005, "volume": 392961.0}, {"date": "2024-07-08", "close": 9.783, "volume": 237249.0}, {"date": "2024-07-09", "close": 9.657, "volume": 103707.0}, {"date": "2024-07-10", "close": 9.503, "volume": 90016.0}, {"date": "2024-07-11", "close": 9.5695, "volume": 87529.0}, {"date": "2024-07-12", "close": 10.147, "volume": 109744.0}, {"date": "2024-07-15", "close": 9.958, "volume": 78229.0}, {"date": "2024-07-16", "close": 10.0105, "volume": 62977.0}, {"date": "2024-07-17", "close": 9.51, "volume": 60052.0}, {"date": "2024-07-18", "close": 9.5975, "volume": 76849.0}, {"date": "2024-07-19", "close": 8.8239, "volume": 63154.0}, {"date": "2024-07-22", "close": 8.5404, "volume": 93195.0}, {"date": "2024-07-23", "close": 7.7669, "volume": 91845.0}, {"date": "2024-07-24", "close": 7.9209, "volume": 50627.0}, {"date": "2024-07-25", "close": 7.6024, "volume": 76340.0}, {"date": "2024-07-26", "close": 8.5684, "volume": 66973.0}, {"date": "2024-07-29", "close": 8.0574, "volume": 109682.0}, {"date": "2024-07-30", "close": 7.8334, "volume": 53581.0}, {"date": "2024-07-31", "close": 7.7564, "volume": 26638.0}, {"date": "2024-08-01", "close": 7.7109, "volume": 29251.0}, {"date": "2024-08-02", "close": 6.3073, "volume": 110880.0}, {"date": "2024-08-05", "close": 6.4928, "volume": 75048.0}, {"date": "2024-08-06", "close": 6.2828, "volume": 61136.0}, {"date": "2024-08-07", "close": 5.9503, "volume": 43665.0}, {"date": "2024-08-08", "close": 6.0798, "volume": 62514.0}, {"date": "2024-08-09", "close": 6.4893, "volume": 52546.0}, {"date": "2024-08-12", "close": 6.7728, "volume": 31056.0}, {"date": "2024-08-13", "close": 6.3703, "volume": 21088.0}, {"date": "2024-08-14", "close": 6.3703, "volume": 22505.0}, {"date": "2024-08-15", "close": 6.6118, "volume": 15051.0}, {"date": "2024-08-16", "close": 7.3364, "volume": 56569.0}, {"date": "2024-08-19", "close": 7.9349, "volume": 79907.0}, {"date": "2024-08-20", "close": 8.0049, "volume": 50164.0}, {"date": "2024-08-21", "close": 7.7634, "volume": 25719.0}, {"date": "2024-08-22", "close": 8.0504, "volume": 40079.0}, {"date": "2024-08-23", "close": 7.8859, "volume": 44597.0}, {"date": "2024-08-26", "close": 7.4274, "volume": 37951.0}, {"date": "2024-08-27", "close": 6.8428, "volume": 50289.0}, {"date": "2024-08-28", "close": 6.5068, "volume": 64209.0}, {"date": "2024-08-29", "close": 6.6188, "volume": 24746.0}, {"date": "2024-08-30", "close": 6.5348, "volume": 35350.0}, {"date": "2024-09-03", "close": 6.2898, "volume": 40076.0}, {"date": "2024-09-04", "close": 6.1358, "volume": 27638.0}, {"date": "2024-09-05", "close": 5.9818, "volume": 54873.0}, {"date": "2024-09-06", "close": 6.0868, "volume": 44079.0}, {"date": "2024-09-09", "close": 6.3073, "volume": 20295.0}, {"date": "2024-09-10", "close": 6.0553, "volume": 37763.0}, {"date": "2024-09-11", "close": 6.0518, "volume": 39166.0}, {"date": "2024-09-12", "close": 5.6038, "volume": 53420.0}, {"date": "2024-09-13", "close": 5.8243, "volume": 40494.0}, {"date": "2024-09-16", "close": 5.8908, "volume": 21206.0}, {"date": "2024-09-17", "close": 6.6888, "volume": 40583.0}, {"date": "2024-09-18", "close": 6.1253, "volume": 38029.0}, {"date": "2024-09-19", "close": 6.3598, "volume": 28835.0}, {"date": "2024-09-20", "close": 6.0903, "volume": 81745.0}, {"date": "2024-09-23", "close": 5.7088, "volume": 19444.0}, {"date": "2024-09-24", "close": 5.6668, "volume": 21185.0}, {"date": "2024-09-25", "close": 5.8628, "volume": 34336.0}, {"date": "2024-09-26", "close": 6.7833, "volume": 1973776.0}, {"date": "2024-09-27", "close": 7.1579, "volume": 168303.0}, {"date": "2024-09-30", "close": 6.8253, "volume": 33329.0}, {"date": "2024-10-01", "close": 6.3913, "volume": 32976.0}, {"date": "2024-10-02", "close": 6.6923, "volume": 30876.0}, {"date": "2024-10-03", "close": 6.5348, "volume": 29753.0}, {"date": "2024-10-04", "close": 7.3854, "volume": 96888.0}, {"date": "2024-10-07", "close": 6.8988, "volume": 24431.0}, {"date": "2024-10-08", "close": 6.6153, "volume": 38690.0}, {"date": "2024-10-09", "close": 6.5068, "volume": 12966.0}, {"date": "2024-10-10", "close": 6.1673, "volume": 41608.0}, {"date": "2024-10-11", "close": 6.2233, "volume": 11219.0}, {"date": "2024-10-14", "close": 6.9268, "volume": 53853.0}, {"date": "2024-10-15", "close": 7.9454, "volume": 139647.0}, {"date": "2024-10-16", "close": 8.0469, "volume": 171602.0}, {"date": "2024-10-17", "close": 7.5394, "volume": 105715.0}, {"date": "2024-10-18", "close": 6.3, "volume": 216184.0}, {"date": "2024-10-21", "close": 5.53, "volume": 178737.0}, {"date": "2024-10-22", "close": 5.2529, "volume": 176255.0}, {"date": "2024-10-23", "close": 5.09, "volume": 126727.0}, {"date": "2024-10-24", "close": 4.55, "volume": 118341.0}, {"date": "2024-10-25", "close": 4.6101, "volume": 125327.0}, {"date": "2024-10-28", "close": 5.24, "volume": 88406.0}, {"date": "2024-10-29", "close": 5.06, "volume": 61008.0}, {"date": "2024-10-30", "close": 6.09, "volume": 74513.0}, {"date": "2024-10-31", "close": 5.69, "volume": 66895.0}, {"date": "2024-11-01", "close": 6.09, "volume": 57043.0}, {"date": "2024-11-04", "close": 5.48, "volume": 42885.0}, {"date": "2024-11-05", "close": 4.98, "volume": 128801.0}, {"date": "2024-11-06", "close": 5.27, "volume": 43216.0}, {"date": "2024-11-07", "close": 5.27, "volume": 44215.0}, {"date": "2024-11-08", "close": 4.92, "volume": 47403.0}, {"date": "2024-11-11", "close": 5.04, "volume": 54005.0}, {"date": "2024-11-12", "close": 4.94, "volume": 50212.0}, {"date": "2024-11-13", "close": 4.94, "volume": 86274.0}, {"date": "2024-11-14", "close": 4.9, "volume": 99451.0}, {"date": "2024-11-15", "close": 4.7, "volume": 38203.0}, {"date": "2024-11-18", "close": 3.5, "volume": 155324.0}, {"date": "2024-11-19", "close": 3.02, "volume": 160950.0}, {"date": "2024-11-20", "close": 3.29, "volume": 84030.0}, {"date": "2024-11-21", "close": 3.35, "volume": 53807.0}, {"date": "2024-11-22", "close": 3.76, "volume": 55195.0}, {"date": "2024-11-25", "close": 3.36, "volume": 80869.0}, {"date": "2024-11-26", "close": 3.49, "volume": 100475.0}, {"date": "2024-11-27", "close": 5.05, "volume": 3456380.0}, {"date": "2024-11-29", "close": 6.56, "volume": 1878249.0}, {"date": "2024-12-02", "close": 5.54, "volume": 1255898.0}, {"date": "2024-12-03", "close": 5.56, "volume": 361240.0}, {"date": "2024-12-04", "close": 6.28, "volume": 899722.0}, {"date": "2024-12-05", "close": 6.06, "volume": 387327.0}, {"date": "2024-12-06", "close": 6.68, "volume": 745231.0}, {"date": "2024-12-09", "close": 5.93, "volume": 566060.0}, {"date": "2024-12-10", "close": 5.93, "volume": 205564.0}, {"date": "2024-12-11", "close": 5.84, "volume": 280312.0}, {"date": "2024-12-12", "close": 5.38, "volume": 251032.0}, {"date": "2024-12-13", "close": 4.93, "volume": 309631.0}, {"date": "2024-12-16", "close": 4.14, "volume": 552096.0}, {"date": "2024-12-17", "close": 4.38, "volume": 264108.0}, {"date": "2024-12-18", "close": 4.02, "volume": 263876.0}, {"date": "2024-12-19", "close": 4.0, "volume": 161530.0}, {"date": "2024-12-20", "close": 4.48, "volume": 1294289.0}, {"date": "2024-12-23", "close": 4.15, "volume": 128640.0}, {"date": "2024-12-24", "close": 4.45, "volume": 133570.0}, {"date": "2024-12-26", "close": 4.55, "volume": 202033.0}, {"date": "2024-12-27", "close": 4.41, "volume": 134329.0}, {"date": "2024-12-30", "close": 4.25, "volume": 200298.0}, {"date": "2024-12-31", "close": 4.09, "volume": 138450.0}, {"date": "2025-01-02", "close": 4.11, "volume": 139152.0}, {"date": "2025-01-03", "close": 4.49, "volume": 227350.0}, {"date": "2025-01-06", "close": 4.16, "volume": 247080.0}, {"date": "2025-01-07", "close": 4.53, "volume": 97787.0}, {"date": "2025-01-08", "close": 4.17, "volume": 196624.0}, {"date": "2025-01-10", "close": 4.85, "volume": 847666.0}, {"date": "2025-01-13", "close": 4.31, "volume": 244529.0}, {"date": "2025-01-14", "close": 4.59, "volume": 215005.0}, {"date": "2025-01-15", "close": 4.78, "volume": 133341.0}, {"date": "2025-01-16", "close": 4.73, "volume": 127634.0}, {"date": "2025-01-17", "close": 4.79, "volume": 115781.0}, {"date": "2025-01-21", "close": 4.76, "volume": 178329.0}, {"date": "2025-01-22", "close": 4.77, "volume": 111723.0}, {"date": "2025-01-23", "close": 4.62, "volume": 122899.0}, {"date": "2025-01-24", "close": 4.36, "volume": 61551.0}, {"date": "2025-01-27", "close": 4.18, "volume": 91458.0}, {"date": "2025-01-28", "close": 4.31, "volume": 84472.0}, {"date": "2025-01-29", "close": 5.05, "volume": 711906.0}, {"date": "2025-01-30", "close": 4.92, "volume": 321868.0}, {"date": "2025-01-31", "close": 4.99, "volume": 258876.0}, {"date": "2025-02-03", "close": 4.85, "volume": 193538.0}, {"date": "2025-02-04", "close": 4.88, "volume": 160798.0}, {"date": "2025-02-05", "close": 4.48, "volume": 195348.0}, {"date": "2025-02-06", "close": 4.46, "volume": 185947.0}, {"date": "2025-02-07", "close": 4.27, "volume": 173305.0}, {"date": "2025-02-10", "close": 4.44, "volume": 166253.0}, {"date": "2025-02-11", "close": 4.48, "volume": 170363.0}, {"date": "2025-02-12", "close": 4.55, "volume": 145030.0}, {"date": "2025-02-13", "close": 4.58, "volume": 139641.0}, {"date": "2025-02-14", "close": 4.19, "volume": 198270.0}, {"date": "2025-02-18", "close": 3.65, "volume": 445688.0}, {"date": "2025-02-19", "close": 3.18, "volume": 296270.0}, {"date": "2025-02-20", "close": 3.3, "volume": 201673.0}, {"date": "2025-02-21", "close": 3.33, "volume": 127593.0}, {"date": "2025-02-24", "close": 2.9, "volume": 270867.0}, {"date": "2025-02-25", "close": 2.45, "volume": 278701.0}, {"date": "2025-02-26", "close": 2.67, "volume": 94410.0}, {"date": "2025-02-27", "close": 2.52, "volume": 82216.0}, {"date": "2025-02-28", "close": 2.41, "volume": 114209.0}, {"date": "2025-03-03", "close": 2.16, "volume": 205259.0}, {"date": "2025-03-04", "close": 2.07, "volume": 156548.0}, {"date": "2025-03-05", "close": 2.11, "volume": 159393.0}, {"date": "2025-03-06", "close": 2.04, "volume": 113436.0}, {"date": "2025-03-07", "close": 2.09, "volume": 66625.0}, {"date": "2025-03-10", "close": 1.88, "volume": 166242.0}, {"date": "2025-03-11", "close": 2.12, "volume": 119380.0}, {"date": "2025-03-12", "close": 2.1, "volume": 81547.0}, {"date": "2025-03-13", "close": 1.98, "volume": 102257.0}, {"date": "2025-03-14", "close": 2.28, "volume": 164265.0}, {"date": "2025-03-17", "close": 2.42, "volume": 124636.0}, {"date": "2025-03-18", "close": 2.8, "volume": 341404.0}, {"date": "2025-03-19", "close": 3.85, "volume": 1040333.0}, {"date": "2025-03-20", "close": 4.0, "volume": 726281.0}, {"date": "2025-03-21", "close": 3.33, "volume": 501054.0}, {"date": "2025-03-24", "close": 3.59, "volume": 629926.0}, {"date": "2025-03-25", "close": 3.64, "volume": 421758.0}, {"date": "2025-03-26", "close": 3.56, "volume": 253142.0}, {"date": "2025-03-27", "close": 3.62, "volume": 114373.0}, {"date": "2025-03-28", "close": 3.53, "volume": 131227.0}, {"date": "2025-03-31", "close": 3.23, "volume": 187760.0}, {"date": "2025-04-01", "close": 2.91, "volume": 157203.0}, {"date": "2025-04-02", "close": 3.48, "volume": 212289.0}, {"date": "2025-04-03", "close": 3.4, "volume": 266524.0}, {"date": "2025-04-04", "close": 3.38, "volume": 391919.0}, {"date": "2025-04-07", "close": 3.64, "volume": 268913.0}, {"date": "2025-04-08", "close": 3.75, "volume": 160706.0}, {"date": "2025-04-09", "close": 3.94, "volume": 242769.0}, {"date": "2025-04-10", "close": 3.87, "volume": 129314.0}, {"date": "2025-04-11", "close": 4.22, "volume": 270613.0}, {"date": "2025-04-14", "close": 4.2, "volume": 197056.0}, {"date": "2025-04-15", "close": 4.105, "volume": 166925.0}, {"date": "2025-04-16", "close": 4.14, "volume": 108823.0}, {"date": "2025-04-17", "close": 4.15, "volume": 118034.0}, {"date": "2025-04-21", "close": 4.2, "volume": 167467.0}, {"date": "2025-04-22", "close": 4.08, "volume": 178781.0}, {"date": "2025-04-23", "close": 4.2, "volume": 106866.0}, {"date": "2025-04-24", "close": 4.23, "volume": 121259.0}, {"date": "2025-04-25", "close": 4.1, "volume": 149056.0}, {"date": "2025-04-28", "close": 3.97, "volume": 105439.0}, {"date": "2025-04-29", "close": 3.92, "volume": 185528.0}, {"date": "2025-04-30", "close": 3.78, "volume": 136116.0}, {"date": "2025-05-01", "close": 3.9, "volume": 63026.0}, {"date": "2025-05-02", "close": 3.92, "volume": 129451.0}, {"date": "2025-05-05", "close": 3.9, "volume": 58024.0}, {"date": "2025-05-06", "close": 3.73, "volume": 62763.0}, {"date": "2025-05-07", "close": 3.8, "volume": 92258.0}, {"date": "2025-05-08", "close": 3.93, "volume": 149968.0}, {"date": "2025-05-09", "close": 3.99, "volume": 90742.0}, {"date": "2025-05-12", "close": 3.82, "volume": 79955.0}, {"date": "2025-05-13", "close": 4.1, "volume": 209410.0}, {"date": "2025-05-14", "close": 3.89, "volume": 85782.0}, {"date": "2025-05-15", "close": 3.84, "volume": 48994.0}, {"date": "2025-05-16", "close": 3.92, "volume": 105617.0}, {"date": "2025-05-19", "close": 3.77, "volume": 80364.0}, {"date": "2025-05-20", "close": 3.72, "volume": 122956.0}, {"date": "2025-05-21", "close": 3.31, "volume": 144608.0}, {"date": "2025-05-22", "close": 3.01, "volume": 181566.0}, {"date": "2025-05-23", "close": 2.83, "volume": 111852.0}, {"date": "2025-05-27", "close": 2.94, "volume": 114948.0}, {"date": "2025-05-28", "close": 3.21, "volume": 157945.0}, {"date": "2025-05-29", "close": 3.18, "volume": 50315.0}, {"date": "2025-05-30", "close": 3.06, "volume": 57071.0}, {"date": "2025-06-02", "close": 3.12, "volume": 125667.0}, {"date": "2025-06-03", "close": 2.93, "volume": 199735.0}, {"date": "2025-06-04", "close": 2.82, "volume": 261889.0}, {"date": "2025-06-05", "close": 2.89, "volume": 99965.0}, {"date": "2025-06-06", "close": 2.81, "volume": 70892.0}, {"date": "2025-06-09", "close": 2.88, "volume": 336331.0}, {"date": "2025-06-10", "close": 2.72, "volume": 107057.0}, {"date": "2025-06-11", "close": 2.66, "volume": 141055.0}, {"date": "2025-06-12", "close": 2.62, "volume": 78251.0}, {"date": "2025-06-13", "close": 2.46, "volume": 105227.0}, {"date": "2025-06-16", "close": 2.57, "volume": 69658.0}, {"date": "2025-06-17", "close": 2.45, "volume": 94697.0}, {"date": "2025-06-18", "close": 2.7, "volume": 138700.0}, {"date": "2025-06-20", "close": 2.55, "volume": 104616.0}, {"date": "2025-06-23", "close": 2.53, "volume": 1885059.0}, {"date": "2025-06-24", "close": 2.35, "volume": 626325.0}, {"date": "2025-06-25", "close": 2.23, "volume": 327192.0}, {"date": "2025-06-26", "close": 2.29, "volume": 251433.0}, {"date": "2025-06-27", "close": 2.22, "volume": 2953412.0}, {"date": "2025-06-30", "close": 2.23, "volume": 327979.0}, {"date": "2025-07-01", "close": 2.47, "volume": 360693.0}, {"date": "2025-07-02", "close": 2.61, "volume": 599753.0}, {"date": "2025-07-03", "close": 2.48, "volume": 603783.0}, {"date": "2025-07-07", "close": 2.4, "volume": 207075.0}, {"date": "2025-07-08", "close": 2.48, "volume": 217514.0}, {"date": "2025-07-09", "close": 2.49, "volume": 120724.0}, {"date": "2025-07-10", "close": 2.52, "volume": 241758.0}, {"date": "2025-07-11", "close": 2.3, "volume": 215913.0}, {"date": "2025-07-14", "close": 2.33, "volume": 160181.0}, {"date": "2025-07-15", "close": 2.3, "volume": 178733.0}, {"date": "2025-07-16", "close": 2.36, "volume": 229844.0}, {"date": "2025-07-17", "close": 2.53, "volume": 311797.0}, {"date": "2025-07-18", "close": 2.62, "volume": 349665.0}, {"date": "2025-07-21", "close": 2.55, "volume": 386279.0}, {"date": "2025-07-22", "close": 2.74, "volume": 358425.0}, {"date": "2025-07-23", "close": 2.95, "volume": 321126.0}, {"date": "2025-07-24", "close": 2.84, "volume": 250905.0}, {"date": "2025-07-25", "close": 2.85, "volume": 149095.0}, {"date": "2025-07-28", "close": 2.78, "volume": 184650.0}, {"date": "2025-07-29", "close": 2.68, "volume": 164663.0}, {"date": "2025-07-30", "close": 2.58, "volume": 219875.0}, {"date": "2025-07-31", "close": 2.48, "volume": 157729.0}, {"date": "2025-08-01", "close": 2.4, "volume": 110969.0}, {"date": "2025-08-04", "close": 2.59, "volume": 120146.0}, {"date": "2025-08-05", "close": 2.66, "volume": 81427.0}, {"date": "2025-08-06", "close": 2.62, "volume": 69339.0}, {"date": "2025-08-07", "close": 2.43, "volume": 144042.0}, {"date": "2025-08-08", "close": 2.3, "volume": 134284.0}, {"date": "2025-08-11", "close": 3.05, "volume": 6534248.0}, {"date": "2025-08-12", "close": 3.25, "volume": 3845566.0}, {"date": "2025-08-13", "close": 2.84, "volume": 1246290.0}, {"date": "2025-08-14", "close": 2.76, "volume": 446577.0}, {"date": "2025-08-15", "close": 3.06, "volume": 647341.0}, {"date": "2025-08-18", "close": 3.09, "volume": 356979.0}, {"date": "2025-08-19", "close": 3.0, "volume": 382717.0}, {"date": "2025-08-20", "close": 2.98, "volume": 142611.0}, {"date": "2025-08-21", "close": 2.91, "volume": 197944.0}, {"date": "2025-08-22", "close": 3.25, "volume": 613165.0}, {"date": "2025-08-25", "close": 2.95, "volume": 275043.0}, {"date": "2025-08-26", "close": 3.0, "volume": 170954.0}, {"date": "2025-08-27", "close": 2.9, "volume": 145109.0}, {"date": "2025-08-28", "close": 2.81, "volume": 261901.0}, {"date": "2025-08-29", "close": 2.7, "volume": 220484.0}, {"date": "2025-09-02", "close": 2.59, "volume": 230373.0}, {"date": "2025-09-03", "close": 2.6, "volume": 153492.0}, {"date": "2025-09-04", "close": 2.53, "volume": 169173.0}, {"date": "2025-09-05", "close": 2.55, "volume": 208724.0}, {"date": "2025-09-08", "close": 2.52, "volume": 273035.0}, {"date": "2025-09-09", "close": 2.35, "volume": 437536.0}, {"date": "2025-09-10", "close": 2.37, "volume": 267140.0}, {"date": "2025-09-11", "close": 2.59, "volume": 284292.0}, {"date": "2025-09-12", "close": 2.5, "volume": 140507.0}, {"date": "2025-09-15", "close": 2.39, "volume": 346935.0}, {"date": "2025-09-16", "close": 2.48, "volume": 188220.0}, {"date": "2025-09-17", "close": 2.43, "volume": 198927.0}, {"date": "2025-09-18", "close": 2.58, "volume": 209913.0}, {"date": "2025-09-19", "close": 2.61, "volume": 505387.0}, {"date": "2025-09-22", "close": 2.55, "volume": 228957.0}, {"date": "2025-09-23", "close": 2.5, "volume": 177550.0}, {"date": "2025-09-24", "close": 2.57, "volume": 129571.0}, {"date": "2025-09-25", "close": 2.45, "volume": 179771.0}, {"date": "2025-09-26", "close": 2.46, "volume": 111916.0}, {"date": "2025-09-29", "close": 2.47, "volume": 96501.0}, {"date": "2025-09-30", "close": 2.48, "volume": 107893.0}, {"date": "2025-10-01", "close": 2.54, "volume": 117061.0}, {"date": "2025-10-02", "close": 2.61, "volume": 139025.0}, {"date": "2025-10-03", "close": 2.6, "volume": 190266.0}, {"date": "2025-10-06", "close": 2.49, "volume": 231472.0}, {"date": "2025-10-07", "close": 2.5, "volume": 324122.0}, {"date": "2025-10-08", "close": 2.61, "volume": 332935.0}, {"date": "2025-10-09", "close": 2.58, "volume": 155247.0}, {"date": "2025-10-10", "close": 2.39, "volume": 197866.0}, {"date": "2025-10-13", "close": 2.43, "volume": 145218.0}, {"date": "2025-10-14", "close": 2.53, "volume": 190248.0}, {"date": "2025-10-15", "close": 2.56, "volume": 196379.0}, {"date": "2025-10-16", "close": 2.4, "volume": 124468.0}, {"date": "2025-10-17", "close": 2.4, "volume": 226011.0}, {"date": "2025-10-20", "close": 2.45, "volume": 130663.0}, {"date": "2025-10-21", "close": 2.31, "volume": 156566.0}, {"date": "2025-10-22", "close": 2.25, "volume": 245295.0}, {"date": "2025-10-23", "close": 2.23, "volume": 151763.0}, {"date": "2025-10-24", "close": 2.29, "volume": 177547.0}, {"date": "2025-10-27", "close": 2.3, "volume": 287870.0}, {"date": "2025-10-28", "close": 2.46, "volume": 219974.0}, {"date": "2025-10-29", "close": 2.45, "volume": 280865.0}, {"date": "2025-10-30", "close": 2.48, "volume": 122204.0}, {"date": "2025-10-31", "close": 2.55, "volume": 147719.0}, {"date": "2025-11-03", "close": 2.54, "volume": 153455.0}, {"date": "2025-11-04", "close": 2.45, "volume": 256885.0}, {"date": "2025-11-05", "close": 2.5, "volume": 89630.0}, {"date": "2025-11-06", "close": 2.45, "volume": 111102.0}, {"date": "2025-11-07", "close": 2.52, "volume": 157360.0}, {"date": "2025-11-10", "close": 2.48, "volume": 144165.0}, {"date": "2025-11-11", "close": 2.38, "volume": 339547.0}, {"date": "2025-11-12", "close": 2.23, "volume": 130979.0}, {"date": "2025-11-13", "close": 2.04, "volume": 185328.0}, {"date": "2025-11-14", "close": 2.05, "volume": 162593.0}, {"date": "2025-11-17", "close": 1.88, "volume": 243776.0}, {"date": "2025-11-18", "close": 1.93, "volume": 272770.0}, {"date": "2025-11-19", "close": 1.75, "volume": 251759.0}, {"date": "2025-11-20", "close": 1.585, "volume": 287778.0}, {"date": "2025-11-21", "close": 1.74, "volume": 160066.0}, {"date": "2025-11-24", "close": 1.89, "volume": 226592.0}, {"date": "2025-11-25", "close": 1.94, "volume": 141172.0}, {"date": "2025-11-26", "close": 2.09, "volume": 205767.0}, {"date": "2025-11-28", "close": 2.0, "volume": 88773.0}, {"date": "2025-12-01", "close": 1.84, "volume": 131482.0}, {"date": "2025-12-02", "close": 1.81, "volume": 115148.0}, {"date": "2025-12-03", "close": 1.91, "volume": 105484.0}, {"date": "2025-12-04", "close": 1.98, "volume": 86241.0}, {"date": "2025-12-05", "close": 1.94, "volume": 82746.0}, {"date": "2025-12-08", "close": 1.98, "volume": 122256.0}, {"date": "2025-12-09", "close": 1.17, "volume": 3299201.0}, {"date": "2025-12-10", "close": 1.03, "volume": 1702812.0}, {"date": "2025-12-11", "close": 1.035, "volume": 753401.0}, {"date": "2025-12-12", "close": 1.025, "volume": 564730.0}, {"date": "2025-12-15", "close": 0.9634, "volume": 865911.0}, {"date": "2025-12-16", "close": 0.9161, "volume": 372216.0}, {"date": "2025-12-17", "close": 0.87, "volume": 755417.0}, {"date": "2025-12-18", "close": 0.8868, "volume": 608487.0}, {"date": "2025-12-19", "close": 0.8186, "volume": 743657.0}, {"date": "2025-12-22", "close": 0.8154, "volume": 369127.0}, {"date": "2025-12-23", "close": 0.7151, "volume": 625133.0}, {"date": "2025-12-24", "close": 0.8235, "volume": 493138.0}, {"date": "2025-12-26", "close": 0.7958, "volume": 403956.0}, {"date": "2025-12-29", "close": 0.7882, "volume": 313710.0}, {"date": "2025-12-30", "close": 0.7586, "volume": 400741.0}, {"date": "2025-12-31", "close": 0.7567, "volume": 430112.0}, {"date": "2026-01-02", "close": 0.7495, "volume": 196056.0}, {"date": "2026-01-05", "close": 0.7352, "volume": 258754.0}, {"date": "2026-01-06", "close": 0.7258, "volume": 209340.0}, {"date": "2026-01-07", "close": 0.7471, "volume": 231210.0}, {"date": "2026-01-08", "close": 0.7545, "volume": 221146.0}, {"date": "2026-01-09", "close": 0.7537, "volume": 351083.0}, {"date": "2026-01-12", "close": 0.7153, "volume": 222289.0}, {"date": "2026-01-13", "close": 0.7275, "volume": 345558.0}, {"date": "2026-01-14", "close": 0.7568, "volume": 342418.0}, {"date": "2026-01-15", "close": 0.7604, "volume": 334887.0}, {"date": "2026-01-16", "close": 0.7605, "volume": 274401.0}, {"date": "2026-01-20", "close": 0.6808, "volume": 273356.0}, {"date": "2026-01-21", "close": 0.6869, "volume": 280873.0}, {"date": "2026-01-22", "close": 0.6793, "volume": 336204.0}, {"date": "2026-01-23", "close": 0.6677, "volume": 210479.0}, {"date": "2026-01-26", "close": 0.6596, "volume": 240204.0}, {"date": "2026-01-27", "close": 0.6316, "volume": 244556.0}, {"date": "2026-01-28", "close": 0.5684, "volume": 569935.0}, {"date": "2026-01-29", "close": 0.561, "volume": 123066.0}, {"date": "2026-01-30", "close": 0.5351, "volume": 286115.0}, {"date": "2026-02-02", "close": 0.5189, "volume": 20609170.0}, {"date": "2026-02-03", "close": 0.4668, "volume": 2494852.0}, {"date": "2026-02-04", "close": 0.4638, "volume": 941755.0}, {"date": "2026-02-05", "close": 0.44, "volume": 488877.0}, {"date": "2026-02-06", "close": 0.629, "volume": 2305057.0}, {"date": "2026-02-09", "close": 0.8101, "volume": 4667248.0}, {"date": "2026-02-10", "close": 1.3, "volume": 22045120.0}, {"date": "2026-02-11", "close": 1.29, "volume": 8175737.0}, {"date": "2026-02-12", "close": 1.39, "volume": 1676287.0}, {"date": "2026-02-13", "close": 1.33, "volume": 2989942.0}, {"date": "2026-02-17", "close": 1.13, "volume": 2011831.0}, {"date": "2026-02-18", "close": 1.125, "volume": 753455.0}, {"date": "2026-02-19", "close": 1.11, "volume": 978201.0}, {"date": "2026-02-20", "close": 1.15, "volume": 1317307.0}, {"date": "2026-02-23", "close": 1.24, "volume": 739025.0}, {"date": "2026-02-24", "close": 1.4, "volume": 1275762.0}, {"date": "2026-02-25", "close": 1.68, "volume": 1668995.0}, {"date": "2026-02-26", "close": 1.62, "volume": 1648092.0}, {"date": "2026-02-27", "close": 1.67, "volume": 1393428.0}, {"date": "2026-03-02", "close": 1.52, "volume": 624165.0}, {"date": "2026-03-03", "close": 1.55, "volume": 757355.0}, {"date": "2026-03-04", "close": 1.64, "volume": 492708.0}, {"date": "2026-03-05", "close": 1.56, "volume": 374655.0}, {"date": "2026-03-06", "close": 1.5, "volume": 462367.0}, {"date": "2026-03-09", "close": 1.69, "volume": 912582.0}, {"date": "2026-03-10", "close": 1.8, "volume": 741862.0}, {"date": "2026-03-11", "close": 2.0, "volume": 2295604.0}, {"date": "2026-03-12", "close": 1.96, "volume": 1114785.0}, {"date": "2026-03-13", "close": 1.9, "volume": 940294.0}, {"date": "2026-03-16", "close": 2.1, "volume": 832230.0}, {"date": "2026-03-17", "close": 2.08, "volume": 473821.0}, {"date": "2026-03-18", "close": 1.88, "volume": 798279.0}, {"date": "2026-03-19", "close": 1.79, "volume": 515237.0}, {"date": "2026-03-20", "close": 1.94, "volume": 2142609.0}, {"date": "2026-03-23", "close": 1.98, "volume": 834866.0}, {"date": "2026-03-24", "close": 1.97, "volume": 532672.0}, {"date": "2026-03-25", "close": 1.99, "volume": 360126.0}, {"date": "2026-03-26", "close": 1.95, "volume": 428864.0}, {"date": "2026-03-27", "close": 1.81, "volume": 591875.0}, {"date": "2026-03-30", "close": 1.73, "volume": 523317.0}, {"date": "2026-03-31", "close": 1.79, "volume": 265425.0}, {"date": "2026-04-01", "close": 1.62, "volume": 381129.0}, {"date": "2026-04-02", "close": 1.41, "volume": 1213239.0}, {"date": "2026-04-06", "close": 1.45, "volume": 1739691.0}, {"date": "2026-04-07", "close": 1.475, "volume": 1245073.0}, {"date": "2026-04-08", "close": 1.81, "volume": 1250018.0}, {"date": "2026-04-09", "close": 1.96, "volume": 1274794.0}, {"date": "2026-04-10", "close": 2.27, "volume": 1932047.0}, {"date": "2026-04-13", "close": 2.87, "volume": 4111809.0}, {"date": "2026-04-14", "close": 3.15, "volume": 2734541.0}, {"date": "2026-04-15", "close": 3.07, "volume": 1856718.0}, {"date": "2026-04-16", "close": 2.96, "volume": 1310662.0}, {"date": "2026-04-17", "close": 2.92, "volume": 1554269.0}, {"date": "2026-04-20", "close": 2.83, "volume": 697191.0}, {"date": "2026-04-21", "close": 2.78, "volume": 1124069.0}, {"date": "2026-04-22", "close": 2.68, "volume": 1484197.0}, {"date": "2026-04-23", "close": 2.29, "volume": 1669571.0}, {"date": "2026-04-24", "close": 2.35, "volume": 944550.0}, {"date": "2026-04-27", "close": 2.22, "volume": 932046.0}, {"date": "2026-04-28", "close": 2.13, "volume": 1072048.0}, {"date": "2026-04-29", "close": 2.1, "volume": 417124.0}, {"date": "2026-04-30", "close": 2.24, "volume": 638185.0}, {"date": "2026-05-01", "close": 2.33, "volume": 509460.0}, {"date": "2026-05-04", "close": 2.14, "volume": 694696.0}, {"date": "2026-05-05", "close": 2.32, "volume": 611763.0}, {"date": "2026-05-06", "close": 2.54, "volume": 1295902.0}, {"date": "2026-05-07", "close": 2.4, "volume": 561646.0}, {"date": "2026-05-08", "close": 2.38, "volume": 490494.0}, {"date": "2026-05-11", "close": 2.4, "volume": 459211.0}, {"date": "2026-05-12", "close": 2.42, "volume": 446378.0}, {"date": "2026-05-13", "close": 2.51, "volume": 400616.0}, {"date": "2026-05-14", "close": 2.51, "volume": 347056.0}, {"date": "2026-05-15", "close": 2.31, "volume": 614400.0}, {"date": "2026-05-18", "close": 2.55, "volume": 702071.0}, {"date": "2026-05-19", "close": 2.46, "volume": 968999.0}, {"date": "2026-05-20", "close": 2.39, "volume": 585849.0}, {"date": "2026-05-21", "close": 2.34, "volume": 374689.0}, {"date": "2026-05-22", "close": 2.5, "volume": 642714.0}, {"date": "2026-05-26", "close": 2.45, "volume": 519335.0}, {"date": "2026-05-27", "close": 2.38, "volume": 509410.0}, {"date": "2026-05-28", "close": 2.35, "volume": 413642.0}, {"date": "2026-05-29", "close": 2.26, "volume": 468743.0}, {"date": "2026-06-01", "close": 2.24, "volume": 368194.0}, {"date": "2026-06-02", "close": 2.18, "volume": 300662.0}, {"date": "2026-06-03", "close": 2.12, "volume": 490224.0}, {"date": "2026-06-04", "close": 2.19, "volume": 297708.0}, {"date": "2026-06-05", "close": 1.965, "volume": 1068465.0}, {"date": "2026-06-08", "close": 2.045, "volume": 442942.0}, {"date": "2026-06-09", "close": 2.02, "volume": 390889.0}, {"date": "2026-06-10", "close": 2.08, "volume": 417775.0}, {"date": "2026-06-11", "close": 2.19, "volume": 198433.0}, {"date": "2026-06-12", "close": 2.32, "volume": 436821.0}, {"date": "2026-06-15", "close": 2.27, "volume": 782752.0}, {"date": "2026-06-16", "close": 2.23, "volume": 323605.0}, {"date": "2026-06-17", "close": 2.22, "volume": 493149.0}, {"date": "2026-06-18", "close": 2.57, "volume": 1096280.0}, {"date": "2026-06-22", "close": 2.71, "volume": 782416.0}, {"date": "2026-06-23", "close": 2.64, "volume": 815266.0}, {"date": "2026-06-24", "close": 2.52, "volume": 428537.0}, {"date": "2026-06-25", "close": 2.59, "volume": 397848.0}, {"date": "2026-06-26", "close": 2.16, "volume": 4511878.0}, {"date": "2026-06-29", "close": 2.29, "volume": 793831.0}, {"date": "2026-06-30", "close": 2.34, "volume": 623464.0}, {"date": "2026-07-01", "close": 2.45, "volume": 568746.0}, {"date": "2026-07-02", "close": 2.44, "volume": 363237.0}, {"date": "2026-07-06", "close": 2.36, "volume": 261708.0}, {"date": "2026-07-07", "close": 2.24, "volume": 278997.0}, {"date": "2026-07-08", "close": 2.28, "volume": 451371.0}, {"date": "2026-07-09", "close": 2.34, "volume": 257054.0}, {"date": "2026-07-10", "close": 2.39, "volume": 510624.0}, {"date": "2026-07-13", "close": 2.38, "volume": 770318.0}, {"date": "2026-07-14", "close": 2.38, "volume": 558548.0}, {"date": "2026-07-15", "close": 2.28, "volume": 313100.0}, {"date": "2026-07-16", "close": 2.22, "volume": 491557.0}, {"date": "2026-07-17", "close": 2.25, "volume": 162494.0}, {"date": "2026-07-20", "close": 2.24, "volume": 181656.0}, {"date": "2026-07-21", "close": 2.21, "volume": 154154.0}, {"date": "2026-07-22", "close": 2.24, "volume": 139044.0}, {"date": "2026-07-23", "close": 2.15, "volume": 167149.0}, {"date": "2026-07-24", "close": 2.11, "volume": 204191.0}, {"date": "2026-07-27", "close": 2.21, "volume": 124069.0}, {"date": "2026-07-28", "close": 2.13, "volume": 213862.0}, {"date": "2026-07-29", "close": 2.04, "volume": 236404.0}, {"date": "2026-07-30", "close": 2.17, "volume": 258562.0}, {"date": "2026-07-31", "close": 2.17, "volume": 143148.0}, {"date": "2026-08-03", "close": 2.14, "volume": 208021.0}, {"date": "2026-08-04", "close": 2.09, "volume": 199634.0}, {"date": "2026-08-05", "close": 2.09, "volume": 132929.0}, {"date": "2026-08-06", "close": 2.115, "volume": 88213.0}, {"date": "2026-08-07", "close": 2.13, "volume": 66822.0}, {"date": "2026-08-10", "close": 2.15, "volume": 183507.0}, {"date": "2026-08-11", "close": 2.3, "volume": 676923.0}, {"date": "2026-08-12", "close": 2.34, "volume": 646504.0}, {"date": "2026-08-13", "close": 2.3, "volume": 522279.0}, {"date": "2026-08-14", "close": 2.47, "volume": 317096.0}, {"date": "2026-08-17", "close": 2.28, "volume": 517011.0}, {"date": "2026-08-18", "close": 2.16, "volume": 304136.0}, {"date": "2026-08-19", "close": 2.28, "volume": 158280.0}, {"date": "2026-08-20", "close": 2.22, "volume": 148637.0}, {"date": "2026-08-21", "close": 2.0, "volume": 384978.0}, {"date": "2026-08-24", "close": 2.15, "volume": 143451.0}, {"date": "2026-08-25", "close": 2.04, "volume": 241416.0}, {"date": "2026-08-26", "close": 2.13, "volume": 158753.0}, {"date": "2026-08-27", "close": 2.13, "volume": 102180.0}, {"date": "2026-08-28", "close": 2.11, "volume": 99682.0}, {"date": "2026-08-31", "close": 2.13, "volume": 233421.0}, {"date": "2026-09-01", "close": 2.03, "volume": 152902.0}, {"date": "2026-09-02", "close": 2.09, "volume": 139137.0}, {"date": "2026-09-03", "close": 2.1, "volume": 114279.0}, {"date": "2026-09-04", "close": 2.14, "volume": 367762.0}, {"date": "2026-09-08", "close": 2.12, "volume": 314941.0}, {"date": "2026-09-09", "close": 2.01, "volume": 148917.0}, {"date": "2026-09-10", "close": 2.03, "volume": 286246.0}, {"date": "2026-09-11", "close": 2.05, "volume": 113969.0}, {"date": "2026-09-14", "close": 2.05, "volume": 167345.0}, {"date": "2026-09-15", "close": 2.03, "volume": 132259.0}, {"date": "2026-09-16", "close": 2.03, "volume": 108140.0}, {"date": "2026-09-17", "close": 2.09, "volume": 195831.0}, {"date": "2026-09-18", "close": 2.1, "volume": 174750.0}], "refreshing": true}