{"ticker": "IVF", "overview": {"name": "INVO Fertility, Inc. - Common Stock", "country": "United States"}, "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": "IVF", "has_prices": true, "as_of": "2026-09-18", "last": 0.97, "prev_close": 0.9289, "change": 0.041100000000000025, "change_pct": 0.04424588222628919, "session_volume": 117414.0, "vwap_5": 0.9476413888902155, "vwap_20": 1.0328932305255953, "vwap_60": 1.9056313055403649, "vwap_250": 4.66485450710669, "high_52w": 22.76, "low_52w": 0.91, "avg_volume_20": 362647.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003598", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003598-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001213900-26-086818", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Alumni Capital LP", "who_key": "Alumni Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alumni Capital LP takes a 9.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1912606/0001213900-26-086818-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-04", "mins": 130540}, {"id": "13DG-0001172661-26-002163", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002163-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000902664-26-001829", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GLENBROOK CAPITAL MANAGEMENT crosses 5% of IVF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-001829-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003598", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003598-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001213900-26-086818", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Alumni Capital LP", "who_key": "Alumni Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alumni Capital LP takes a 9.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1912606/0001213900-26-086818-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-04", "mins": 130540}, {"id": "13DG-0001172661-26-002163", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002163-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000902664-26-001829", "src": "13DG", "ticker": "IVF", "cik": "1417926", "company": "INVO Fertility, Inc.", "company_raw": "INVO Fertility, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GLENBROOK CAPITAL MANAGEMENT crosses 5% of IVF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-001829-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}], "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": "INVO Fertility, Inc. - Common Stock", "new_value": "INVO Fertility, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001417926", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001417926", "applied": 1, "detected_at": "2026-10-25T10:20:46.685166"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IVF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-05-26", "close": 123961.3978, "volume": 1.0}, {"date": "2020-05-27", "close": 105989.2992, "volume": 1.0}, {"date": "2020-05-28", "close": 99076.9536, "volume": null}, {"date": "2020-05-29", "close": 100920.2458, "volume": null}, {"date": "2020-06-01", "close": 100229.0112, "volume": null}, {"date": "2020-06-02", "close": 102302.7149, "volume": null}, {"date": "2020-06-03", "close": 108293.4144, "volume": null}, {"date": "2020-06-04", "close": 105989.2992, "volume": null}, {"date": "2020-06-05", "close": 110597.5296, "volume": null}, {"date": "2020-06-08", "close": 108293.4144, "volume": null}, {"date": "2020-06-09", "close": 160361.8098, "volume": null}, {"date": "2020-06-10", "close": 172347.817, "volume": null}, {"date": "2020-06-11", "close": 166817.9405, "volume": null}, {"date": "2020-06-12", "close": 152532.4263, "volume": null}, {"date": "2020-06-15", "close": 160827.241, "volume": null}, {"date": "2020-06-16", "close": 173269.4631, "volume": null}, {"date": "2020-06-17", "close": 156219.0106, "volume": null}, {"date": "2020-06-18", "close": 154721.3357, "volume": null}, {"date": "2020-06-19", "close": 163592.1793, "volume": null}, {"date": "2020-06-22", "close": 174790.1791, "volume": null}, {"date": "2020-06-23", "close": 161288.0641, "volume": null}, {"date": "2020-06-24", "close": 170504.5249, "volume": null}, {"date": "2020-06-25", "close": 173269.4631, "volume": null}, {"date": "2020-06-26", "close": 184790.0391, "volume": null}, {"date": "2020-06-29", "close": 172808.6401, "volume": null}, {"date": "2020-06-30", "close": 181103.4548, "volume": null}, {"date": "2020-07-01", "close": 182485.9239, "volume": 1.0}, {"date": "2020-07-02", "close": 182025.1009, "volume": null}, {"date": "2020-07-06", "close": 165896.2945, "volume": null}, {"date": "2020-07-07", "close": 175343.1668, "volume": null}, {"date": "2020-07-08", "close": 167278.7636, "volume": null}, {"date": "2020-07-09", "close": 166357.1175, "volume": null}, {"date": "2020-07-10", "close": 161288.0641, "volume": null}, {"date": "2020-07-13", "close": 165896.2945, "volume": null}, {"date": "2020-07-14", "close": 171886.994, "volume": null}, {"date": "2020-07-15", "close": 171426.1709, "volume": null}, {"date": "2020-07-16", "close": 171426.1709, "volume": null}, {"date": "2020-07-17", "close": 171426.1709, "volume": null}, {"date": "2020-07-20", "close": 201840.4916, "volume": null}, {"date": "2020-07-21", "close": 221655.8823, "volume": null}, {"date": "2020-07-22", "close": 221195.0593, "volume": null}, {"date": "2020-07-23", "close": 219351.7671, "volume": null}, {"date": "2020-07-24", "close": 188937.4465, "volume": null}, {"date": "2020-07-27", "close": 179720.9857, "volume": null}, {"date": "2020-07-28", "close": 191241.5617, "volume": 1.0}, {"date": "2020-07-29", "close": 195849.7921, "volume": null}, {"date": "2020-07-30", "close": 182025.1009, "volume": null}, {"date": "2020-07-31", "close": 205066.2529, "volume": null}, {"date": "2020-08-03", "close": 177186.459, "volume": null}, {"date": "2020-08-04", "close": 176034.4014, "volume": null}, {"date": "2020-08-05", "close": 177416.8705, "volume": null}, {"date": "2020-08-06", "close": 175112.7553, "volume": null}, {"date": "2020-08-07", "close": 179720.9857, "volume": null}, {"date": "2020-08-10", "close": 175112.7553, "volume": null}, {"date": "2020-08-11", "close": 165896.2945, "volume": null}, {"date": "2020-08-12", "close": 168430.8212, "volume": null}, {"date": "2020-08-13", "close": 162670.5332, "volume": null}, {"date": "2020-08-14", "close": 163131.3562, "volume": null}, {"date": "2020-08-17", "close": 163131.3562, "volume": null}, {"date": "2020-08-18", "close": 149767.4881, "volume": null}, {"date": "2020-08-19", "close": 149767.4881, "volume": null}, {"date": "2020-08-20", "close": 161288.0641, "volume": null}, {"date": "2020-08-21", "close": 188476.6234, "volume": null}, {"date": "2020-08-24", "close": 165896.2945, "volume": null}, {"date": "2020-08-25", "close": 183868.393, "volume": null}, {"date": "2020-08-26", "close": 207370.3681, "volume": null}, {"date": "2020-08-27", "close": 194006.4999, "volume": null}, {"date": "2020-08-28", "close": 202762.1377, "volume": null}, {"date": "2020-08-31", "close": 198153.9073, "volume": null}, {"date": "2020-09-01", "close": 195388.969, "volume": null}, {"date": "2020-09-02", "close": 193545.6769, "volume": null}, {"date": "2020-09-03", "close": 184329.2161, "volume": null}, {"date": "2020-09-04", "close": 195849.7921, "volume": null}, {"date": "2020-09-08", "close": 191241.5617, "volume": null}, {"date": "2020-09-09", "close": 184329.2161, "volume": null}, {"date": "2020-09-10", "close": 184329.2161, "volume": null}, {"date": "2020-09-11", "close": 182025.1009, "volume": null}, {"date": "2020-09-14", "close": 184329.2161, "volume": null}, {"date": "2020-09-15", "close": 194467.323, "volume": null}, {"date": "2020-09-16", "close": 216586.8289, "volume": null}, {"date": "2020-09-17", "close": 216586.8289, "volume": null}, {"date": "2020-09-18", "close": 184329.2161, "volume": null}, {"date": "2020-09-21", "close": 184329.2161, "volume": null}, {"date": "2020-09-22", "close": 184329.2161, "volume": null}, {"date": "2020-09-23", "close": 184329.2161, "volume": null}, {"date": "2020-09-24", "close": 191241.5617, "volume": null}, {"date": "2020-09-25", "close": 186172.5082, "volume": null}, {"date": "2020-09-28", "close": 175112.7553, "volume": null}, {"date": "2020-09-29", "close": 170504.5249, "volume": null}, {"date": "2020-09-30", "close": 172808.6401, "volume": null}, {"date": "2020-10-01", "close": 180181.8087, "volume": null}, {"date": "2020-10-02", "close": 175112.7553, "volume": null}, {"date": "2020-10-05", "close": 170504.5249, "volume": null}, {"date": "2020-10-06", "close": 165896.2945, "volume": null}, {"date": "2020-10-07", "close": 163592.1793, "volume": null}, {"date": "2020-10-08", "close": 180181.8087, "volume": null}, {"date": "2020-10-09", "close": 180181.8087, "volume": null}, {"date": "2020-10-12", "close": 184329.2161, "volume": null}, {"date": "2020-10-13", "close": 186633.3313, "volume": null}, {"date": "2020-10-14", "close": 191034.1913, "volume": null}, {"date": "2020-10-15", "close": 191241.5617, "volume": null}, {"date": "2020-10-16", "close": 188937.4465, "volume": null}, {"date": "2020-10-19", "close": 187094.1543, "volume": null}, {"date": "2020-10-20", "close": 186633.3313, "volume": null}, {"date": "2020-10-21", "close": 179720.9857, "volume": null}, {"date": "2020-10-22", "close": 181564.2778, "volume": null}, {"date": "2020-10-23", "close": 183868.393, "volume": null}, {"date": "2020-10-26", "close": 182025.1009, "volume": null}, {"date": "2020-10-27", "close": 181559.6696, "volume": null}, {"date": "2020-10-28", "close": 172808.6401, "volume": null}, {"date": "2020-10-29", "close": 171886.994, "volume": null}, {"date": "2020-10-30", "close": 171886.994, "volume": null}, {"date": "2020-11-02", "close": 168200.4097, "volume": null}, {"date": "2020-11-03", "close": 170504.5249, "volume": null}, {"date": "2020-11-04", "close": 168200.4097, "volume": null}, {"date": "2020-11-05", "close": 165896.2945, "volume": null}, {"date": "2020-11-06", "close": 164053.0023, "volume": null}, {"date": "2020-11-09", "close": 165608.2801, "volume": null}, {"date": "2020-11-10", "close": 136806.8401, "volume": 1.0}, {"date": "2020-11-11", "close": 129318.4657, "volume": null}, {"date": "2020-11-12", "close": 117797.8896, "volume": 1.0}, {"date": "2020-11-13", "close": 87835.7516, "volume": 11.0}, {"date": "2020-11-16", "close": 88132.4064, "volume": 3.0}, {"date": "2020-11-17", "close": 96916.8456, "volume": 6.0}, {"date": "2020-11-18", "close": 97723.286, "volume": 3.0}, {"date": "2020-11-19", "close": 93604.68, "volume": 2.0}, {"date": "2020-11-20", "close": 93604.68, "volume": null}, {"date": "2020-11-23", "close": 90378.9188, "volume": 1.0}, {"date": "2020-11-24", "close": 88996.4496, "volume": null}, {"date": "2020-11-25", "close": 91300.5648, "volume": 2.0}, {"date": "2020-11-27", "close": 92884.644, "volume": null}, {"date": "2020-11-30", "close": 93316.6656, "volume": 2.0}, {"date": "2020-12-01", "close": 90436.5216, "volume": 1.0}, {"date": "2020-12-02", "close": 91588.5792, "volume": 1.0}, {"date": "2020-12-03", "close": 89428.4712, "volume": 1.0}, {"date": "2020-12-04", "close": 90436.5216, "volume": null}, {"date": "2020-12-07", "close": 90580.5288, "volume": 1.0}, {"date": "2020-12-08", "close": 89192.2994, "volume": 1.0}, {"date": "2020-12-09", "close": 89926.7361, "volume": null}, {"date": "2020-12-10", "close": 89990.0993, "volume": 1.0}, {"date": "2020-12-11", "close": 87556.3776, "volume": 1.0}, {"date": "2020-12-14", "close": 92164.608, "volume": 3.0}, {"date": "2020-12-15", "close": 91012.5504, "volume": 3.0}, {"date": "2020-12-16", "close": 90436.5216, "volume": 1.0}, {"date": "2020-12-17", "close": 98500.9248, "volume": 4.0}, {"date": "2020-12-18", "close": 88996.4496, "volume": 5.0}, {"date": "2020-12-21", "close": 88996.4496, "volume": 2.0}, {"date": "2020-12-22", "close": 88996.4496, "volume": 1.0}, {"date": "2020-12-23", "close": 88708.4352, "volume": 1.0}, {"date": "2020-12-24", "close": 88420.4208, "volume": 1.0}, {"date": "2020-12-28", "close": 86404.32, "volume": 2.0}, {"date": "2020-12-29", "close": 87844.392, "volume": 2.0}, {"date": "2020-12-30", "close": 87556.3776, "volume": 1.0}, {"date": "2020-12-31", "close": 86692.3344, "volume": 2.0}, {"date": "2021-01-04", "close": 88420.4208, "volume": 2.0}, {"date": "2021-01-05", "close": 88423.301, "volume": 2.0}, {"date": "2021-01-06", "close": 88132.4064, "volume": 2.0}, {"date": "2021-01-07", "close": 86116.3056, "volume": 4.0}, {"date": "2021-01-08", "close": 87844.392, "volume": 1.0}, {"date": "2021-01-11", "close": 86692.3344, "volume": 1.0}, {"date": "2021-01-12", "close": 86404.32, "volume": 2.0}, {"date": "2021-01-13", "close": 85828.2912, "volume": 1.0}, {"date": "2021-01-14", "close": 88132.4064, "volume": 1.0}, {"date": "2021-01-15", "close": 87556.3776, "volume": 4.0}, {"date": "2021-01-19", "close": 90436.5216, "volume": 4.0}, {"date": "2021-01-20", "close": 89572.4784, "volume": 4.0}, {"date": "2021-01-21", "close": 90004.5, "volume": 1.0}, {"date": "2021-01-22", "close": 89428.4712, "volume": 1.0}, {"date": "2021-01-25", "close": 88420.4208, "volume": 3.0}, {"date": "2021-01-26", "close": 89572.4784, "volume": 2.0}, {"date": "2021-01-27", "close": 87556.3776, "volume": 3.0}, {"date": "2021-01-28", "close": 88708.4352, "volume": 6.0}, {"date": "2021-01-29", "close": 85252.2624, "volume": 2.0}, {"date": "2021-02-01", "close": 87844.392, "volume": 2.0}, {"date": "2021-02-02", "close": 90148.5072, "volume": 4.0}, {"date": "2021-02-03", "close": 89572.4784, "volume": 1.0}, {"date": "2021-02-04", "close": 93604.68, "volume": 3.0}, {"date": "2021-02-05", "close": 95620.7808, "volume": 2.0}, {"date": "2021-02-08", "close": 100517.0256, "volume": 7.0}, {"date": "2021-02-09", "close": 99652.9824, "volume": 3.0}, {"date": "2021-02-10", "close": 100229.0112, "volume": 2.0}, {"date": "2021-02-11", "close": 110309.5152, "volume": 9.0}, {"date": "2021-02-12", "close": 112325.616, "volume": 18.0}, {"date": "2021-02-16", "close": 113189.6592, "volume": 5.0}, {"date": "2021-02-17", "close": 126150.3073, "volume": 14.0}, {"date": "2021-02-18", "close": 113765.688, "volume": 4.0}, {"date": "2021-02-19", "close": 108293.4144, "volume": 3.0}, {"date": "2021-02-22", "close": 99364.968, "volume": 4.0}, {"date": "2021-02-23", "close": 93028.6512, "volume": 4.0}, {"date": "2021-02-24", "close": 93604.68, "volume": 1.0}, {"date": "2021-02-25", "close": 93495.2346, "volume": 1.0}, {"date": "2021-02-26", "close": 91588.5792, "volume": 1.0}, {"date": "2021-03-01", "close": 95908.7952, "volume": 2.0}, {"date": "2021-03-02", "close": 95044.752, "volume": 7.0}, {"date": "2021-03-03", "close": 100517.0256, "volume": 5.0}, {"date": "2021-03-04", "close": 91876.5936, "volume": 7.0}, {"date": "2021-03-05", "close": 97348.8672, "volume": 4.0}, {"date": "2021-03-08", "close": 89572.4784, "volume": 151.0}, {"date": "2021-03-09", "close": 270733.5361, "volume": 3361.0}, {"date": "2021-03-10", "close": 185481.2737, "volume": 273.0}, {"date": "2021-03-11", "close": 160712.0353, "volume": 73.0}, {"date": "2021-03-12", "close": 150631.5313, "volume": 34.0}, {"date": "2021-03-15", "close": 155527.7761, "volume": 59.0}, {"date": "2021-03-16", "close": 148039.4017, "volume": 19.0}, {"date": "2021-03-17", "close": 146023.3009, "volume": 12.0}, {"date": "2021-03-18", "close": 141703.0849, "volume": 9.0}, {"date": "2021-03-19", "close": 135654.7825, "volume": 12.0}, {"date": "2021-03-22", "close": 130758.5377, "volume": 9.0}, {"date": "2021-03-23", "close": 128742.4369, "volume": 10.0}, {"date": "2021-03-24", "close": 126438.3217, "volume": 12.0}, {"date": "2021-03-25", "close": 136806.8401, "volume": 19.0}, {"date": "2021-03-26", "close": 127590.3793, "volume": 6.0}, {"date": "2021-03-29", "close": 122118.1056, "volume": 6.0}, {"date": "2021-03-30", "close": 142279.1137, "volume": 43.0}, {"date": "2021-03-31", "close": 124710.2352, "volume": 13.0}, {"date": "2021-04-01", "close": 128742.4369, "volume": 4.0}, {"date": "2021-04-05", "close": 123558.1776, "volume": 7.0}, {"date": "2021-04-06", "close": 120966.048, "volume": 5.0}, {"date": "2021-04-07", "close": 118949.9472, "volume": 6.0}, {"date": "2021-04-08", "close": 118661.9328, "volume": 3.0}, {"date": "2021-04-09", "close": 117509.8752, "volume": 5.0}, {"date": "2021-04-12", "close": 114629.7312, "volume": 4.0}, {"date": "2021-04-13", "close": 115493.7744, "volume": 5.0}, {"date": "2021-04-14", "close": 112325.616, "volume": 4.0}, {"date": "2021-04-15", "close": 110885.544, "volume": 4.0}, {"date": "2021-04-16", "close": 108581.4288, "volume": 4.0}, {"date": "2021-04-19", "close": 112901.6448, "volume": 5.0}, {"date": "2021-04-20", "close": 111749.5872, "volume": 2.0}, {"date": "2021-04-21", "close": 116357.8176, "volume": 2.0}, {"date": "2021-04-22", "close": 124422.2208, "volume": 5.0}, {"date": "2021-04-23", "close": 124422.2208, "volume": 4.0}, {"date": "2021-04-26", "close": 129606.4801, "volume": 5.0}, {"date": "2021-04-27", "close": 128454.4225, "volume": 3.0}, {"date": "2021-04-28", "close": 120966.048, "volume": 3.0}, {"date": "2021-04-29", "close": 121542.0768, "volume": 1.0}, {"date": "2021-04-30", "close": 118373.9184, "volume": 11.0}, {"date": "2021-05-03", "close": 115205.76, "volume": 1.0}, {"date": "2021-05-04", "close": 112037.6016, "volume": 2.0}, {"date": "2021-05-05", "close": 113765.688, "volume": 1.0}, {"date": "2021-05-06", "close": 110309.5152, "volume": 1.0}, {"date": "2021-05-07", "close": 109445.472, "volume": 1.0}, {"date": "2021-05-10", "close": 108005.4, "volume": 1.0}, {"date": "2021-05-11", "close": 106853.3424, "volume": 2.0}, {"date": "2021-05-12", "close": 113477.6736, "volume": 4.0}, {"date": "2021-05-13", "close": 111173.5584, "volume": 1.0}, {"date": "2021-05-14", "close": 113189.6592, "volume": 1.0}, {"date": "2021-05-17", "close": 117509.8752, "volume": 4.0}, {"date": "2021-05-18", "close": 119525.976, "volume": 3.0}, {"date": "2021-05-19", "close": 119813.9904, "volume": 1.0}, {"date": "2021-05-20", "close": 120966.048, "volume": 1.0}, {"date": "2021-05-21", "close": 123846.192, "volume": 2.0}, {"date": "2021-05-24", "close": 123270.1632, "volume": 1.0}, {"date": "2021-05-25", "close": 124134.2064, "volume": 1.0}, {"date": "2021-05-26", "close": 124422.2208, "volume": 2.0}, {"date": "2021-05-27", "close": 123846.192, "volume": 1.0}, {"date": "2021-05-28", "close": 126150.3073, "volume": 2.0}, {"date": "2021-06-01", "close": 122406.12, "volume": 2.0}, {"date": "2021-06-02", "close": 120390.0192, "volume": 1.0}, {"date": "2021-06-03", "close": 125862.2929, "volume": 2.0}, {"date": "2021-06-04", "close": 124134.2064, "volume": 1.0}, {"date": "2021-06-07", "close": 127878.3937, "volume": 2.0}, {"date": "2021-06-08", "close": 126438.3217, "volume": 1.0}, {"date": "2021-06-09", "close": 127590.3793, "volume": 1.0}, {"date": "2021-06-10", "close": 136806.8401, "volume": 3.0}, {"date": "2021-06-11", "close": 149191.4593, "volume": 7.0}, {"date": "2021-06-14", "close": 147751.3873, "volume": 8.0}, {"date": "2021-06-15", "close": 130758.5377, "volume": 3.0}, {"date": "2021-06-16", "close": 126726.3361, "volume": 3.0}, {"date": "2021-06-17", "close": 126438.3217, "volume": 2.0}, {"date": "2021-06-18", "close": 119525.976, "volume": 1.0}, {"date": "2021-06-21", "close": 124710.2352, "volume": 1.0}, {"date": "2021-06-22", "close": 125286.2641, "volume": 1.0}, {"date": "2021-06-23", "close": 130182.5089, "volume": 1.0}, {"date": "2021-06-24", "close": 136806.8401, "volume": 1.0}, {"date": "2021-06-25", "close": 144007.2001, "volume": 2.0}, {"date": "2021-06-28", "close": 143431.1713, "volume": 1.0}, {"date": "2021-06-29", "close": 131334.5665, "volume": 3.0}, {"date": "2021-06-30", "close": 133926.6961, "volume": 6.0}, {"date": "2021-07-01", "close": 132774.6385, "volume": 1.0}, {"date": "2021-07-02", "close": 131334.5665, "volume": 1.0}, {"date": "2021-07-06", "close": 128166.4081, "volume": 1.0}, {"date": "2021-07-07", "close": 124422.2208, "volume": 1.0}, {"date": "2021-07-08", "close": 127302.3649, "volume": 2.0}, {"date": "2021-07-09", "close": 130758.5377, "volume": 1.0}, {"date": "2021-07-12", "close": 128454.4225, "volume": null}, {"date": "2021-07-13", "close": 126438.3217, "volume": null}, {"date": "2021-07-14", "close": 122406.12, "volume": null}, {"date": "2021-07-15", "close": 117509.8752, "volume": 1.0}, {"date": "2021-07-16", "close": 112613.6304, "volume": 1.0}, {"date": "2021-07-19", "close": 119813.9904, "volume": 1.0}, {"date": "2021-07-20", "close": 122694.1344, "volume": 1.0}, {"date": "2021-07-21", "close": 127014.3505, "volume": 2.0}, {"date": "2021-07-22", "close": 125286.2641, "volume": null}, {"date": "2021-07-23", "close": 125286.2641, "volume": 1.0}, {"date": "2021-07-26", "close": 119525.976, "volume": null}, {"date": "2021-07-27", "close": 117509.8752, "volume": 1.0}, {"date": "2021-07-28", "close": 125286.2641, "volume": 1.0}, {"date": "2021-07-29", "close": 125574.2785, "volume": 1.0}, {"date": "2021-07-30", "close": 122694.1344, "volume": null}, {"date": "2021-08-02", "close": 126726.3361, "volume": 1.0}, {"date": "2021-08-03", "close": 127014.3505, "volume": 1.0}, {"date": "2021-08-04", "close": 124422.2208, "volume": 1.0}, {"date": "2021-08-05", "close": 124422.2208, "volume": 1.0}, {"date": "2021-08-06", "close": 122982.1488, "volume": null}, {"date": "2021-08-09", "close": 121254.0624, "volume": null}, {"date": "2021-08-10", "close": 116645.832, "volume": 1.0}, {"date": "2021-08-11", "close": 120966.048, "volume": 1.0}, {"date": "2021-08-12", "close": 120966.048, "volume": null}, {"date": "2021-08-13", "close": 122118.1056, "volume": null}, {"date": "2021-08-16", "close": 122406.12, "volume": 1.0}, {"date": "2021-08-17", "close": 114341.7168, "volume": 3.0}, {"date": "2021-08-18", "close": 112037.6016, "volume": 1.0}, {"date": "2021-08-19", "close": 107429.3712, "volume": 2.0}, {"date": "2021-08-20", "close": 112325.616, "volume": 1.0}, {"date": "2021-08-23", "close": 114629.7312, "volume": 1.0}, {"date": "2021-08-24", "close": 114629.7312, "volume": 1.0}, {"date": "2021-08-25", "close": 113765.688, "volume": 1.0}, {"date": "2021-08-26", "close": 110885.544, "volume": 1.0}, {"date": "2021-08-27", "close": 110885.544, "volume": 2.0}, {"date": "2021-08-30", "close": 109733.4864, "volume": null}, {"date": "2021-08-31", "close": 110885.544, "volume": 1.0}, {"date": "2021-09-01", "close": 112901.6448, "volume": null}, {"date": "2021-09-02", "close": 112325.616, "volume": null}, {"date": "2021-09-03", "close": 111173.5584, "volume": null}, {"date": "2021-09-07", "close": 109157.4576, "volume": 1.0}, {"date": "2021-09-08", "close": 105413.2704, "volume": 2.0}, {"date": "2021-09-09", "close": 104837.2416, "volume": 4.0}, {"date": "2021-09-10", "close": 104549.2272, "volume": 1.0}, {"date": "2021-09-13", "close": 103109.1552, "volume": 2.0}, {"date": "2021-09-14", "close": 101093.0544, "volume": 1.0}, {"date": "2021-09-15", "close": 101381.0688, "volume": 1.0}, {"date": "2021-09-16", "close": 101669.0832, "volume": 2.0}, {"date": "2021-09-17", "close": 101669.0832, "volume": 1.0}, {"date": "2021-09-20", "close": 95908.7952, "volume": 2.0}, {"date": "2021-09-21", "close": 96196.8096, "volume": 1.0}, {"date": "2021-09-22", "close": 95908.7952, "volume": 3.0}, {"date": "2021-09-23", "close": 94468.7232, "volume": 2.0}, {"date": "2021-09-24", "close": 94583.929, "volume": 1.0}, {"date": "2021-09-27", "close": 96484.824, "volume": 1.0}, {"date": "2021-09-28", "close": 93892.6944, "volume": 1.0}, {"date": "2021-09-29", "close": 91300.5648, "volume": 3.0}, {"date": "2021-09-30", "close": 93892.6944, "volume": 1.0}, {"date": "2021-10-01", "close": 97348.8672, "volume": 3.0}, {"date": "2021-10-04", "close": 98788.9392, "volume": 1.0}, {"date": "2021-10-05", "close": 102245.112, "volume": 2.0}, {"date": "2021-10-06", "close": 98932.9464, "volume": null}, {"date": "2021-10-07", "close": 104837.2416, "volume": 2.0}, {"date": "2021-10-08", "close": 115205.76, "volume": 12.0}, {"date": "2021-10-11", "close": 106565.328, "volume": 2.0}, {"date": "2021-10-12", "close": 103397.1696, "volume": 2.0}, {"date": "2021-10-13", "close": 101669.0832, "volume": 1.0}, {"date": "2021-10-14", "close": 113189.6592, "volume": 3.0}, {"date": "2021-10-15", "close": 114341.7168, "volume": 2.0}, {"date": "2021-10-18", "close": 120678.0336, "volume": 3.0}, {"date": "2021-10-19", "close": 113477.6736, "volume": 3.0}, {"date": "2021-10-20", "close": 116357.8176, "volume": 1.0}, {"date": "2021-10-21", "close": 113189.6592, "volume": 2.0}, {"date": "2021-10-22", "close": 108005.4, "volume": 2.0}, {"date": "2021-10-25", "close": 99076.9536, "volume": 3.0}, {"date": "2021-10-26", "close": 99940.9968, "volume": 2.0}, {"date": "2021-10-27", "close": 97924.896, "volume": 1.0}, {"date": "2021-10-28", "close": 97348.8672, "volume": 1.0}, {"date": "2021-10-29", "close": 99364.968, "volume": 1.0}, {"date": "2021-11-01", "close": 100229.0112, "volume": 1.0}, {"date": "2021-11-02", "close": 102821.1408, "volume": 1.0}, {"date": "2021-11-03", "close": 97060.8528, "volume": 2.0}, {"date": "2021-11-04", "close": 97348.8672, "volume": 1.0}, {"date": "2021-11-05", "close": 95620.7808, "volume": 1.0}, {"date": "2021-11-08", "close": 95332.7664, "volume": 1.0}, {"date": "2021-11-09", "close": 95044.752, "volume": 1.0}, {"date": "2021-11-10", "close": 93604.68, "volume": 2.0}, {"date": "2021-11-11", "close": 95044.752, "volume": 1.0}, {"date": "2021-11-12", "close": 95044.752, "volume": 1.0}, {"date": "2021-11-15", "close": 95044.752, "volume": 1.0}, {"date": "2021-11-16", "close": 93316.6656, "volume": 1.0}, {"date": "2021-11-17", "close": 92740.6368, "volume": 1.0}, {"date": "2021-11-18", "close": 88132.4064, "volume": 3.0}, {"date": "2021-11-19", "close": 84964.248, "volume": 4.0}, {"date": "2021-11-22", "close": 87844.392, "volume": 5.0}, {"date": "2021-11-23", "close": 84388.2192, "volume": 1.0}, {"date": "2021-11-24", "close": 86116.3056, "volume": null}, {"date": "2021-11-26", "close": 84676.2336, "volume": 1.0}, {"date": "2021-11-29", "close": 86404.32, "volume": 1.0}, {"date": "2021-11-30", "close": 88708.4352, "volume": 1.0}, {"date": "2021-12-01", "close": 88420.4208, "volume": 2.0}, {"date": "2021-12-02", "close": 90145.6271, "volume": 1.0}, {"date": "2021-12-03", "close": 84964.248, "volume": 1.0}, {"date": "2021-12-06", "close": 87268.3632, "volume": 2.0}, {"date": "2021-12-07", "close": 92164.608, "volume": 1.0}, {"date": "2021-12-08", "close": 93604.68, "volume": 1.0}, {"date": "2021-12-09", "close": 95332.7664, "volume": 1.0}, {"date": "2021-12-10", "close": 97060.8528, "volume": 2.0}, {"date": "2021-12-13", "close": 97924.896, "volume": 1.0}, {"date": "2021-12-14", "close": 103685.184, "volume": 2.0}, {"date": "2021-12-15", "close": 107717.3856, "volume": 2.0}, {"date": "2021-12-16", "close": 106853.3424, "volume": 1.0}, {"date": "2021-12-17", "close": 110885.544, "volume": 2.0}, {"date": "2021-12-20", "close": 112325.616, "volume": 2.0}, {"date": "2021-12-21", "close": 112325.616, "volume": 3.0}, {"date": "2021-12-22", "close": 105413.2704, "volume": 4.0}, {"date": "2021-12-23", "close": 104981.2488, "volume": 1.0}, {"date": "2021-12-27", "close": 103685.184, "volume": 1.0}, {"date": "2021-12-28", "close": 96484.824, "volume": 3.0}, {"date": "2021-12-29", "close": 92164.608, "volume": 2.0}, {"date": "2021-12-30", "close": 95908.7952, "volume": 1.0}, {"date": "2021-12-31", "close": 95908.7952, "volume": 1.0}, {"date": "2022-01-03", "close": 94756.7376, "volume": 1.0}, {"date": "2022-01-04", "close": 97924.896, "volume": 1.0}, {"date": "2022-01-05", "close": 102533.1264, "volume": 2.0}, {"date": "2022-01-06", "close": 99940.9968, "volume": 2.0}, {"date": "2022-01-07", "close": 100517.0256, "volume": 2.0}, {"date": "2022-01-10", "close": 102533.1264, "volume": 3.0}, {"date": "2022-01-11", "close": 104261.2128, "volume": 1.0}, {"date": "2022-01-12", "close": 110021.5008, "volume": 2.0}, {"date": "2022-01-13", "close": 109157.4576, "volume": 1.0}, {"date": "2022-01-14", "close": 103973.1984, "volume": 2.0}, {"date": "2022-01-18", "close": 106277.3136, "volume": 1.0}, {"date": "2022-01-19", "close": 98500.9248, "volume": 1.0}, {"date": "2022-01-20", "close": 94468.7232, "volume": 2.0}, {"date": "2022-01-21", "close": 86404.32, "volume": 2.0}, {"date": "2022-01-24", "close": 88132.4064, "volume": 2.0}, {"date": "2022-01-25", "close": 88996.4496, "volume": 1.0}, {"date": "2022-01-26", "close": 91012.5504, "volume": 1.0}, {"date": "2022-01-27", "close": 80644.032, "volume": 4.0}, {"date": "2022-01-28", "close": 80932.0464, "volume": 3.0}, {"date": "2022-01-31", "close": 91588.5792, "volume": 5.0}, {"date": "2022-02-01", "close": 96196.8096, "volume": 2.0}, {"date": "2022-02-02", "close": 97636.8816, "volume": 2.0}, {"date": "2022-02-03", "close": 102533.1264, "volume": 2.0}, {"date": "2022-02-04", "close": 96196.8096, "volume": 2.0}, {"date": "2022-02-07", "close": 93604.68, "volume": 1.0}, {"date": "2022-02-08", "close": 93604.68, "volume": null}, {"date": "2022-02-09", "close": 95620.7808, "volume": 2.0}, {"date": "2022-02-10", "close": 91588.5792, "volume": 1.0}, {"date": "2022-02-11", "close": 86404.32, "volume": 4.0}, {"date": "2022-02-14", "close": 85828.2912, "volume": 1.0}, {"date": "2022-02-15", "close": 86692.3344, "volume": 1.0}, {"date": "2022-02-16", "close": 87844.392, "volume": null}, {"date": "2022-02-17", "close": 88996.4496, "volume": null}, {"date": "2022-02-18", "close": 87556.3776, "volume": null}, {"date": "2022-02-22", "close": 87268.3632, "volume": null}, {"date": "2022-02-23", "close": 90724.536, "volume": null}, {"date": "2022-02-24", "close": 87844.392, "volume": null}, {"date": "2022-02-25", "close": 86980.3488, "volume": null}, {"date": "2022-02-28", "close": 86692.3344, "volume": 1.0}, {"date": "2022-03-01", "close": 85252.2624, "volume": 1.0}, {"date": "2022-03-02", "close": 84955.6076, "volume": 1.0}, {"date": "2022-03-03", "close": 79779.9888, "volume": 1.0}, {"date": "2022-03-04", "close": 79779.9888, "volume": 1.0}, {"date": "2022-03-07", "close": 73731.6864, "volume": 1.0}, {"date": "2022-03-08", "close": 69411.4704, "volume": 6.0}, {"date": "2022-03-09", "close": 67107.3552, "volume": 3.0}, {"date": "2022-03-10", "close": 66531.3264, "volume": 1.0}, {"date": "2022-03-11", "close": 67107.3552, "volume": 1.0}, {"date": "2022-03-14", "close": 65667.2832, "volume": 1.0}, {"date": "2022-03-15", "close": 63075.1536, "volume": 1.0}, {"date": "2022-03-16", "close": 68547.4272, "volume": 1.0}, {"date": "2022-03-17", "close": 78915.9456, "volume": 1.0}, {"date": "2022-03-18", "close": 76611.8304, "volume": 1.0}, {"date": "2022-03-21", "close": 76323.816, "volume": 1.0}, {"date": "2022-03-22", "close": 76323.816, "volume": 1.0}, {"date": "2022-03-23", "close": 76323.816, "volume": null}, {"date": "2022-03-24", "close": 75891.7944, "volume": null}, {"date": "2022-03-25", "close": 74595.7296, "volume": null}, {"date": "2022-03-28", "close": 79203.96, "volume": 2.0}, {"date": "2022-03-29", "close": 76899.8448, "volume": 1.0}, {"date": "2022-03-30", "close": 75459.7728, "volume": 2.0}, {"date": "2022-03-31", "close": 76035.8016, "volume": 6.0}, {"date": "2022-04-01", "close": 71427.5712, "volume": 1.0}, {"date": "2022-04-04", "close": 76701.1149, "volume": 2.0}, {"date": "2022-04-05", "close": 69123.456, "volume": 1.0}, {"date": "2022-04-06", "close": 69699.4848, "volume": 2.0}, {"date": "2022-04-07", "close": 71139.5568, "volume": null}, {"date": "2022-04-08", "close": 65379.2688, "volume": 1.0}, {"date": "2022-04-11", "close": 59618.9808, "volume": 1.0}, {"date": "2022-04-12", "close": 61514.1156, "volume": 1.0}, {"date": "2022-04-13", "close": 59330.9664, "volume": 1.0}, {"date": "2022-04-14", "close": 54146.7072, "volume": 3.0}, {"date": "2022-04-18", "close": 50690.5344, "volume": 3.0}, {"date": "2022-04-19", "close": 48386.4192, "volume": 1.0}, {"date": "2022-04-20", "close": 50690.5344, "volume": 2.0}, {"date": "2022-04-21", "close": 47234.3616, "volume": 2.0}, {"date": "2022-04-22", "close": 47810.3904, "volume": 3.0}, {"date": "2022-04-25", "close": 45506.2752, "volume": 1.0}, {"date": "2022-04-26", "close": 45218.2608, "volume": 1.0}, {"date": "2022-04-27", "close": 46082.304, "volume": null}, {"date": "2022-04-28", "close": 45506.2752, "volume": null}, {"date": "2022-04-29", "close": 43490.1744, "volume": 1.0}, {"date": "2022-05-02", "close": 45218.2608, "volume": null}, {"date": "2022-05-03", "close": 47378.3688, "volume": 1.0}, {"date": "2022-05-04", "close": 50978.5488, "volume": 1.0}, {"date": "2022-05-05", "close": 49662.323, "volume": 1.0}, {"date": "2022-05-06", "close": 49826.4912, "volume": 1.0}, {"date": "2022-05-09", "close": 40610.0304, "volume": 2.0}, {"date": "2022-05-10", "close": 39457.9728, "volume": 1.0}, {"date": "2022-05-11", "close": 42770.1384, "volume": 2.0}, {"date": "2022-05-12", "close": 40610.0304, "volume": 1.0}, {"date": "2022-05-13", "close": 40754.0376, "volume": 1.0}, {"date": "2022-05-16", "close": 44930.2464, "volume": null}, {"date": "2022-05-17", "close": 44498.2248, "volume": 1.0}, {"date": "2022-05-18", "close": 31393.5696, "volume": 6.0}, {"date": "2022-05-19", "close": 30529.5264, "volume": 3.0}, {"date": "2022-05-20", "close": 30241.512, "volume": 3.0}, {"date": "2022-05-23", "close": 31393.5696, "volume": 4.0}, {"date": "2022-05-24", "close": 29086.5743, "volume": 3.0}, {"date": "2022-05-25", "close": 28769.7584, "volume": 1.0}, {"date": "2022-05-26", "close": 29953.4976, "volume": 3.0}, {"date": "2022-05-27", "close": 30961.548, "volume": 1.0}, {"date": "2022-05-31", "close": 28211.0105, "volume": 3.0}, {"date": "2022-06-01", "close": 26209.3104, "volume": 5.0}, {"date": "2022-06-02", "close": 24942.047, "volume": 4.0}, {"date": "2022-06-03", "close": 25921.296, "volume": 7.0}, {"date": "2022-06-06", "close": 27234.6417, "volume": 4.0}, {"date": "2022-06-07", "close": 29377.4688, "volume": 5.0}, {"date": "2022-06-08", "close": 29377.4688, "volume": 1.0}, {"date": "2022-06-09", "close": 29953.4976, "volume": 1.0}, {"date": "2022-06-10", "close": 28297.4148, "volume": 1.0}, {"date": "2022-06-13", "close": 26096.9848, "volume": 1.0}, {"date": "2022-06-14", "close": 24829.7214, "volume": 2.0}, {"date": "2022-06-15", "close": 25518.0759, "volume": null}, {"date": "2022-06-16", "close": 25670.7235, "volume": 1.0}, {"date": "2022-06-17", "close": 25359.6679, "volume": null}, {"date": "2022-06-21", "close": 22465.1232, "volume": 4.0}, {"date": "2022-06-22", "close": 22882.7441, "volume": 1.0}, {"date": "2022-06-23", "close": 22465.1232, "volume": 1.0}, {"date": "2022-06-24", "close": 21076.8938, "volume": 2.0}, {"date": "2022-06-27", "close": 21601.08, "volume": 4.0}, {"date": "2022-06-28", "close": 22846.7423, "volume": 1.0}, {"date": "2022-06-29", "close": 21344.7472, "volume": 5.0}, {"date": "2022-06-30", "close": 18430.0415, "volume": 2.0}, {"date": "2022-07-01", "close": 22580.329, "volume": 3.0}, {"date": "2022-07-05", "close": 22179.989, "volume": 2.0}, {"date": "2022-07-06", "close": 23441.492, "volume": 1.0}, {"date": "2022-07-07", "close": 25155.1777, "volume": 1.0}, {"date": "2022-07-08", "close": 25094.6947, "volume": null}, {"date": "2022-07-11", "close": 24777.8788, "volume": null}, {"date": "2022-07-12", "close": 25548.3462, "volume": null}, {"date": "2022-07-13", "close": 27505.3752, "volume": 1.0}, {"date": "2022-07-14", "close": 28513.4256, "volume": 1.0}, {"date": "2022-07-15", "close": 27649.3824, "volume": null}, {"date": "2022-07-18", "close": 28738.0768, "volume": null}, {"date": "2022-07-19", "close": 29089.4544, "volume": 1.0}, {"date": "2022-07-20", "close": 29953.4976, "volume": null}, {"date": "2022-07-21", "close": 29809.4904, "volume": null}, {"date": "2022-07-22", "close": 29665.4832, "volume": null}, {"date": "2022-07-25", "close": 29089.4544, "volume": 1.0}, {"date": "2022-07-26", "close": 29089.4544, "volume": null}, {"date": "2022-07-27", "close": 29377.4688, "volume": null}, {"date": "2022-07-28", "close": 29089.4544, "volume": null}, {"date": "2022-07-29", "close": 28513.4256, "volume": null}, {"date": "2022-08-01", "close": 27649.3824, "volume": null}, {"date": "2022-08-02", "close": 28666.0732, "volume": null}, {"date": "2022-08-03", "close": 29377.4688, "volume": null}, {"date": "2022-08-04", "close": 29953.4976, "volume": 1.0}, {"date": "2022-08-05", "close": 30898.1848, "volume": 1.0}, {"date": "2022-08-08", "close": 32257.6128, "volume": 1.0}, {"date": "2022-08-09", "close": 30241.512, "volume": null}, {"date": "2022-08-10", "close": 29651.0825, "volume": 1.0}, {"date": "2022-08-11", "close": 29953.4976, "volume": 1.0}, {"date": "2022-08-12", "close": 30817.5408, "volume": 1.0}, {"date": "2022-08-15", "close": 32545.6272, "volume": 1.0}, {"date": "2022-08-16", "close": 29953.4976, "volume": 2.0}, {"date": "2022-08-17", "close": 27361.368, "volume": 3.0}, {"date": "2022-08-18", "close": 27079.1139, "volume": 1.0}, {"date": "2022-08-19", "close": 27937.3968, "volume": null}, {"date": "2022-08-22", "close": 26425.3212, "volume": 1.0}, {"date": "2022-08-23", "close": 28225.4112, "volume": 2.0}, {"date": "2022-08-24", "close": 28228.3202, "volume": 1.0}, {"date": "2022-08-25", "close": 29377.4688, "volume": null}, {"date": "2022-08-26", "close": 28663.1931, "volume": null}, {"date": "2022-08-29", "close": 29521.476, "volume": 1.0}, {"date": "2022-08-30", "close": 26497.3248, "volume": 1.0}, {"date": "2022-08-31", "close": 27879.7939, "volume": null}, {"date": "2022-09-01", "close": 27073.3536, "volume": 1.0}, {"date": "2022-09-02", "close": 29665.4832, "volume": 1.0}, {"date": "2022-09-06", "close": 31255.3227, "volume": 1.0}, {"date": "2022-09-07", "close": 34270.8335, "volume": 1.0}, {"date": "2022-09-08", "close": 40898.0448, "volume": 4.0}, {"date": "2022-09-09", "close": 43734.9867, "volume": 2.0}, {"date": "2022-09-12", "close": 44930.2464, "volume": 2.0}, {"date": "2022-09-13", "close": 42194.1096, "volume": 1.0}, {"date": "2022-09-14", "close": 40034.0016, "volume": 2.0}, {"date": "2022-09-15", "close": 42050.1024, "volume": 1.0}, {"date": "2022-09-16", "close": 44930.2464, "volume": 2.0}, {"date": "2022-09-19", "close": 44354.2176, "volume": 1.0}, {"date": "2022-09-20", "close": 38593.9296, "volume": 2.0}, {"date": "2022-09-21", "close": 41039.1719, "volume": 1.0}, {"date": "2022-09-22", "close": 36289.8144, "volume": 2.0}, {"date": "2022-09-23", "close": 31016.2707, "volume": 1.0}, {"date": "2022-09-26", "close": 30817.5408, "volume": 1.0}, {"date": "2022-09-27", "close": 33409.6704, "volume": 2.0}, {"date": "2022-09-28", "close": 33121.656, "volume": 1.0}, {"date": "2022-09-29", "close": 32545.6272, "volume": 1.0}, {"date": "2022-09-30", "close": 30529.5264, "volume": 1.0}, {"date": "2022-10-03", "close": 32257.6128, "volume": null}, {"date": "2022-10-04", "close": 35713.7856, "volume": null}, {"date": "2022-10-05", "close": 38305.9152, "volume": 1.0}, {"date": "2022-10-06", "close": 40322.016, "volume": 1.0}, {"date": "2022-10-07", "close": 38017.9008, "volume": null}, {"date": "2022-10-10", "close": 39169.9584, "volume": null}, {"date": "2022-10-11", "close": 39601.98, "volume": null}, {"date": "2022-10-12", "close": 39745.9872, "volume": null}, {"date": "2022-10-13", "close": 37153.8576, "volume": null}, {"date": "2022-10-14", "close": 35713.7856, "volume": null}, {"date": "2022-10-17", "close": 35713.7856, "volume": null}, {"date": "2022-10-18", "close": 34273.7136, "volume": null}, {"date": "2022-10-19", "close": 33697.6848, "volume": null}, {"date": "2022-10-20", "close": 34273.7136, "volume": null}, {"date": "2022-10-21", "close": 34849.7424, "volume": null}, {"date": "2022-10-24", "close": 34417.7208, "volume": null}, {"date": "2022-10-25", "close": 33985.6992, "volume": null}, {"date": "2022-10-26", "close": 31969.5984, "volume": 1.0}, {"date": "2022-10-27", "close": 33985.6992, "volume": null}, {"date": "2022-10-28", "close": 32545.6272, "volume": 1.0}, {"date": "2022-10-31", "close": 33121.656, "volume": null}, {"date": "2022-11-01", "close": 33985.6992, "volume": 1.0}, {"date": "2022-11-02", "close": 30241.512, "volume": null}, {"date": "2022-11-03", "close": 32254.7327, "volume": null}, {"date": "2022-11-04", "close": 32194.2496, "volume": null}, {"date": "2022-11-07", "close": 31105.5552, "volume": null}, {"date": "2022-11-08", "close": 30241.512, "volume": null}, {"date": "2022-11-09", "close": 28801.44, "volume": null}, {"date": "2022-11-10", "close": 31969.5984, "volume": null}, {"date": "2022-11-11", "close": 32545.6272, "volume": null}, {"date": "2022-11-14", "close": 33985.6992, "volume": 1.0}, {"date": "2022-11-15", "close": 35713.7856, "volume": null}, {"date": "2022-11-16", "close": 35713.7856, "volume": 1.0}, {"date": "2022-11-17", "close": 34849.7424, "volume": null}, {"date": "2022-11-18", "close": 34273.7136, "volume": null}, {"date": "2022-11-21", "close": 32257.6128, "volume": null}, {"date": "2022-11-22", "close": 32545.6272, "volume": 1.0}, {"date": "2022-11-23", "close": 29705.8052, "volume": 1.0}, {"date": "2022-11-25", "close": 29380.349, "volume": null}, {"date": "2022-11-28", "close": 28447.1823, "volume": 1.0}, {"date": "2022-11-29", "close": 28513.4256, "volume": null}, {"date": "2022-11-30", "close": 28193.7296, "volume": 1.0}, {"date": "2022-12-01", "close": 23677.6638, "volume": 4.0}, {"date": "2022-12-02", "close": 23237.0018, "volume": 1.0}, {"date": "2022-12-05", "close": 21025.0512, "volume": 2.0}, {"date": "2022-12-06", "close": 13536.6768, "volume": 8.0}, {"date": "2022-12-07", "close": 11952.5976, "volume": 12.0}, {"date": "2022-12-08", "close": 13251.5425, "volume": 4.0}, {"date": "2022-12-09", "close": 17280.864, "volume": 10.0}, {"date": "2022-12-12", "close": 16485.9155, "volume": 1.0}, {"date": "2022-12-13", "close": 15405.8615, "volume": 3.0}, {"date": "2022-12-14", "close": 14109.8255, "volume": 3.0}, {"date": "2022-12-15", "close": 12384.6192, "volume": 6.0}, {"date": "2022-12-16", "close": 13536.6768, "volume": 3.0}, {"date": "2022-12-19", "close": 11520.576, "volume": 1.0}, {"date": "2022-12-20", "close": 12384.6192, "volume": 3.0}, {"date": "2022-12-21", "close": 12096.6048, "volume": 3.0}, {"date": "2022-12-22", "close": 11203.7602, "volume": 2.0}, {"date": "2022-12-23", "close": 11808.5904, "volume": null}, {"date": "2022-12-27", "close": 12620.791, "volume": null}, {"date": "2022-12-28", "close": 12237.7319, "volume": 2.0}, {"date": "2022-12-29", "close": 11523.4561, "volume": 1.0}, {"date": "2022-12-30", "close": 12206.0503, "volume": 2.0}, {"date": "2023-01-03", "close": 12646.7123, "volume": 1.0}, {"date": "2023-01-04", "close": 12658.2329, "volume": null}, {"date": "2023-01-05", "close": 13539.5569, "volume": 2.0}, {"date": "2023-01-06", "close": 14386.3193, "volume": 1.0}, {"date": "2023-01-09", "close": 14328.7164, "volume": 1.0}, {"date": "2023-01-10", "close": 14400.72, "volume": 1.0}, {"date": "2023-01-11", "close": 14403.6001, "volume": 1.0}, {"date": "2023-01-12", "close": 15259.0029, "volume": 1.0}, {"date": "2023-01-13", "close": 14904.7452, "volume": 1.0}, {"date": "2023-01-17", "close": 16411.0605, "volume": 2.0}, {"date": "2023-01-18", "close": 15279.1639, "volume": 1.0}, {"date": "2023-01-19", "close": 14400.72, "volume": 1.0}, {"date": "2023-01-20", "close": 13824.6912, "volume": 3.0}, {"date": "2023-01-23", "close": 15235.9618, "volume": 1.0}, {"date": "2023-01-24", "close": 15955.9978, "volume": 2.0}, {"date": "2023-01-25", "close": 17568.8784, "volume": null}, {"date": "2023-01-26", "close": 16704.8352, "volume": null}, {"date": "2023-01-27", "close": 17499.755, "volume": 1.0}, {"date": "2023-01-30", "close": 16995.7298, "volume": null}, {"date": "2023-01-31", "close": 20152.3676, "volume": 2.0}, {"date": "2023-02-01", "close": 20161.008, "volume": 1.0}, {"date": "2023-02-02", "close": 17286.6243, "volume": 6.0}, {"date": "2023-02-03", "close": 17856.8928, "volume": 2.0}, {"date": "2023-02-06", "close": 18144.9072, "volume": 2.0}, {"date": "2023-02-07", "close": 17540.077, "volume": 2.0}, {"date": "2023-02-08", "close": 18421.401, "volume": 2.0}, {"date": "2023-02-09", "close": 18504.9252, "volume": 1.0}, {"date": "2023-02-10", "close": 18576.9288, "volume": null}, {"date": "2023-02-13", "close": 18432.9216, "volume": 1.0}, {"date": "2023-02-14", "close": 19841.312, "volume": 1.0}, {"date": "2023-02-15", "close": 21097.0548, "volume": 2.0}, {"date": "2023-02-16", "close": 21022.1999, "volume": 2.0}, {"date": "2023-02-17", "close": 21871.8135, "volume": null}, {"date": "2023-02-21", "close": 21903.4951, "volume": 2.0}, {"date": "2023-02-22", "close": 19743.3871, "volume": 1.0}, {"date": "2023-02-23", "close": 18479.0039, "volume": 1.0}, {"date": "2023-02-24", "close": 17568.8784, "volume": 1.0}, {"date": "2023-02-27", "close": 17450.7925, "volume": 2.0}, {"date": "2023-02-28", "close": 16995.7298, "volume": null}, {"date": "2023-03-01", "close": 17568.8784, "volume": 1.0}, {"date": "2023-03-02", "close": 17568.8784, "volume": 1.0}, {"date": "2023-03-03", "close": 17082.1341, "volume": null}, {"date": "2023-03-06", "close": 17177.1788, "volume": 1.0}, {"date": "2023-03-07", "close": 15178.3589, "volume": 2.0}, {"date": "2023-03-08", "close": 14400.72, "volume": 1.0}, {"date": "2023-03-09", "close": 16114.4057, "volume": 3.0}, {"date": "2023-03-10", "close": 16992.8496, "volume": 1.0}, {"date": "2023-03-13", "close": 16998.6099, "volume": 1.0}, {"date": "2023-03-14", "close": 17280.864, "volume": 1.0}, {"date": "2023-03-15", "close": 16517.6258, "volume": 2.0}, {"date": "2023-03-16", "close": 15181.239, "volume": 2.0}, {"date": "2023-03-17", "close": 15561.418, "volume": 6.0}, {"date": "2023-03-20", "close": 17805.0502, "volume": 255.0}, {"date": "2023-03-21", "close": 18262.9931, "volume": 29.0}, {"date": "2023-03-22", "close": 23453.0126, "volume": 28.0}, {"date": "2023-03-23", "close": 18928.3064, "volume": 7.0}, {"date": "2023-03-24", "close": 17280.864, "volume": 8.0}, {"date": "2023-03-27", "close": 17568.8784, "volume": 1.0}, {"date": "2023-03-28", "close": 17424.8712, "volume": 2.0}, {"date": "2023-03-29", "close": 17433.5116, "volume": 3.0}, {"date": "2023-03-30", "close": 17289.5044, "volume": 1.0}, {"date": "2023-03-31", "close": 18404.1202, "volume": 2.0}, {"date": "2023-04-03", "close": 18395.4797, "volume": 1.0}, {"date": "2023-04-04", "close": 17289.5044, "volume": 1.0}, {"date": "2023-04-05", "close": 17854.0127, "volume": null}, {"date": "2023-04-06", "close": 16563.7082, "volume": 2.0}, {"date": "2023-04-10", "close": 16025.1212, "volume": 1.0}, {"date": "2023-04-11", "close": 14985.3892, "volume": 1.0}, {"date": "2023-04-12", "close": 15316.6058, "volume": 2.0}, {"date": "2023-04-13", "close": 13971.5785, "volume": 2.0}, {"date": "2023-04-14", "close": 13562.5981, "volume": 2.0}, {"date": "2023-04-17", "close": 14688.7344, "volume": 5.0}, {"date": "2023-04-18", "close": 12995.2097, "volume": 3.0}, {"date": "2023-04-19", "close": 13303.3851, "volume": 2.0}, {"date": "2023-04-20", "close": 12131.1665, "volume": null}, {"date": "2023-04-21", "close": 12557.4278, "volume": 1.0}, {"date": "2023-04-24", "close": 12672.6336, "volume": 1.0}, {"date": "2023-04-25", "close": 10886.9443, "volume": 3.0}, {"date": "2023-04-26", "close": 10884.0642, "volume": 1.0}, {"date": "2023-04-27", "close": 10886.9443, "volume": 4.0}, {"date": "2023-04-28", "close": 10371.3985, "volume": 1.0}, {"date": "2023-05-01", "close": 10054.5827, "volume": 1.0}, {"date": "2023-05-02", "close": 10342.5971, "volume": 1.0}, {"date": "2023-05-03", "close": 10253.3126, "volume": 4.0}, {"date": "2023-05-04", "close": 10083.3841, "volume": 1.0}, {"date": "2023-05-05", "close": 10757.3378, "volume": 1.0}, {"date": "2023-05-08", "close": 9870.2535, "volume": 2.0}, {"date": "2023-05-09", "close": 9533.2766, "volume": 1.0}, {"date": "2023-05-10", "close": 10256.1928, "volume": 1.0}, {"date": "2023-05-11", "close": 10374.2787, "volume": null}, {"date": "2023-05-12", "close": 9795.3697, "volume": null}, {"date": "2023-05-15", "close": 10184.1892, "volume": 3.0}, {"date": "2023-05-16", "close": 10143.8672, "volume": 1.0}, {"date": "2023-05-17", "close": 10423.2411, "volume": 1.0}, {"date": "2023-05-18", "close": 10584.5292, "volume": 1.0}, {"date": "2023-05-19", "close": 11131.7566, "volume": 1.0}, {"date": "2023-05-22", "close": 9792.9504, "volume": 5.0}, {"date": "2023-05-23", "close": 10342.5971, "volume": 1.0}, {"date": "2023-05-24", "close": 10397.3198, "volume": 1.0}, {"date": "2023-05-25", "close": 9504.4752, "volume": 2.0}, {"date": "2023-05-26", "close": 8643.3121, "volume": 4.0}, {"date": "2023-05-30", "close": 8637.5519, "volume": 1.0}, {"date": "2023-05-31", "close": 7332.8466, "volume": 5.0}, {"date": "2023-06-01", "close": 5904.2952, "volume": 5.0}, {"date": "2023-06-02", "close": 6105.9053, "volume": 8.0}, {"date": "2023-06-05", "close": 5760.288, "volume": 242.0}, {"date": "2023-06-06", "close": 5760.288, "volume": 16.0}, {"date": "2023-06-07", "close": 5630.6815, "volume": 126.0}, {"date": "2023-06-08", "close": 5869.215, "volume": 25.0}, {"date": "2023-06-09", "close": 5757.4079, "volume": 26.0}, {"date": "2023-06-12", "close": 5544.2772, "volume": 12.0}, {"date": "2023-06-13", "close": 5469.3935, "volume": 12.0}, {"date": "2023-06-14", "close": 4896.2448, "volume": 84.0}, {"date": "2023-06-15", "close": 4893.3647, "volume": 22.0}, {"date": "2023-06-16", "close": 4896.2448, "volume": 38.0}, {"date": "2023-06-20", "close": 4896.2448, "volume": 9.0}, {"date": "2023-06-21", "close": 4608.2304, "volume": 9.0}, {"date": "2023-06-22", "close": 5025.8513, "volume": 17.0}, {"date": "2023-06-23", "close": 4752.2376, "volume": 9.0}, {"date": "2023-06-26", "close": 6912.3456, "volume": 1769.0}, {"date": "2023-06-27", "close": 6307.5154, "volume": 147.0}, {"date": "2023-06-28", "close": 6235.5118, "volume": 52.0}, {"date": "2023-06-29", "close": 5961.8981, "volume": 39.0}, {"date": "2023-06-30", "close": 5766.0483, "volume": 16.0}, {"date": "2023-07-03", "close": 5270.6635, "volume": 72.0}, {"date": "2023-07-05", "close": 5616.2808, "volume": 21.0}, {"date": "2023-07-06", "close": 5184.2592, "volume": 14.0}, {"date": "2023-07-07", "close": 5443.4722, "volume": 13.0}, {"date": "2023-07-10", "close": 5334.0267, "volume": 8.0}, {"date": "2023-07-11", "close": 5270.6635, "volume": 9.0}, {"date": "2023-07-12", "close": 5129.5365, "volume": 8.0}, {"date": "2023-07-13", "close": 5616.2808, "volume": 7.0}, {"date": "2023-07-14", "close": 5069.0534, "volume": 9.0}, {"date": "2023-07-17", "close": 5152.5776, "volume": 4.0}, {"date": "2023-07-18", "close": 5118.0159, "volume": 5.0}, {"date": "2023-07-19", "close": 5097.8549, "volume": 5.0}, {"date": "2023-07-20", "close": 5040.252, "volume": 23.0}, {"date": "2023-07-21", "close": 4781.039, "volume": 8.0}, {"date": "2023-07-24", "close": 4233.8117, "volume": 28.0}, {"date": "2023-07-25", "close": 4521.8261, "volume": 15.0}, {"date": "2023-07-26", "close": 4423.9012, "volume": 25.0}, {"date": "2023-07-27", "close": 5420.431, "volume": 224.0}, {"date": "2023-07-28", "close": 6609.9305, "volume": 4214.0}, {"date": "2023-07-31", "close": 7142.7571, "volume": 1006.0}, {"date": "2023-08-01", "close": 5328.2664, "volume": 445.0}, {"date": "2023-08-02", "close": 5702.6851, "volume": 122.0}, {"date": "2023-08-03", "close": 4550.6275, "volume": 324.0}, {"date": "2023-08-04", "close": 2880.144, "volume": 872.0}, {"date": "2023-08-07", "close": 2707.3354, "volume": 79.0}, {"date": "2023-08-08", "close": 2779.339, "volume": 87.0}, {"date": "2023-08-09", "close": 2678.5339, "volume": 615.0}, {"date": "2023-08-10", "close": 2534.5267, "volume": 100.0}, {"date": "2023-08-11", "close": 2361.7181, "volume": 157.0}, {"date": "2023-08-14", "close": 2433.7217, "volume": 64.0}, {"date": "2023-08-15", "close": 2052.1026, "volume": 122.0}, {"date": "2023-08-16", "close": 2044.9022, "volume": 73.0}, {"date": "2023-08-17", "close": 2073.7037, "volume": 42.0}, {"date": "2023-08-18", "close": 2131.3066, "volume": 42.0}, {"date": "2023-08-21", "close": 2160.108, "volume": 91.0}, {"date": "2023-08-22", "close": 2160.108, "volume": 50.0}, {"date": "2023-08-23", "close": 2217.7109, "volume": 58.0}, {"date": "2023-08-24", "close": 2232.1116, "volume": 16.0}, {"date": "2023-08-25", "close": 2203.3102, "volume": 63.0}, {"date": "2023-08-28", "close": 2160.108, "volume": 31.0}, {"date": "2023-08-29", "close": 2217.7109, "volume": 44.0}, {"date": "2023-08-30", "close": 2289.7145, "volume": 20.0}, {"date": "2023-08-31", "close": 2174.5087, "volume": 8.0}, {"date": "2023-09-01", "close": 2160.108, "volume": 39.0}, {"date": "2023-09-05", "close": 2016.1008, "volume": 11.0}, {"date": "2023-09-06", "close": 1893.6947, "volume": 21.0}, {"date": "2023-09-07", "close": 1972.8986, "volume": 11.0}, {"date": "2023-09-08", "close": 1972.8986, "volume": 3.0}, {"date": "2023-09-11", "close": 1900.895, "volume": 5.0}, {"date": "2023-09-12", "close": 1783.3852, "volume": 36.0}, {"date": "2023-09-13", "close": 1555.2778, "volume": 16.0}, {"date": "2023-09-14", "close": 1497.6749, "volume": 17.0}, {"date": "2023-09-15", "close": 1497.6749, "volume": 49.0}, {"date": "2023-09-18", "close": 1353.6677, "volume": 10.0}, {"date": "2023-09-19", "close": 1435.6078, "volume": 11.0}, {"date": "2023-09-20", "close": 1454.4727, "volume": 10.0}, {"date": "2023-09-21", "close": 1454.4727, "volume": 14.0}, {"date": "2023-09-22", "close": 1339.267, "volume": 5.0}, {"date": "2023-09-25", "close": 1252.8626, "volume": 16.0}, {"date": "2023-09-26", "close": 1231.2616, "volume": 4.0}, {"date": "2023-09-27", "close": 1224.0612, "volume": 533.0}, {"date": "2023-09-28", "close": 1231.4056, "volume": 17.0}, {"date": "2023-09-29", "close": 1137.9449, "volume": 60.0}, {"date": "2023-10-02", "close": 1081.4941, "volume": 7.0}, {"date": "2023-10-03", "close": 1119.8, "volume": 8.0}, {"date": "2023-10-04", "close": 1080.054, "volume": 14.0}, {"date": "2023-10-05", "close": 1123.5442, "volume": 4.0}, {"date": "2023-10-06", "close": 1137.6569, "volume": 4.0}, {"date": "2023-10-09", "close": 1132.1846, "volume": 5.0}, {"date": "2023-10-10", "close": 977.8089, "volume": 21.0}, {"date": "2023-10-11", "close": 878.4439, "volume": 45.0}, {"date": "2023-10-12", "close": 912.7176, "volume": 30.0}, {"date": "2023-10-13", "close": 987.1694, "volume": 14.0}, {"date": "2023-10-16", "close": 930.2865, "volume": 18.0}, {"date": "2023-10-17", "close": 950.4475, "volume": 4.0}, {"date": "2023-10-18", "close": 950.1595, "volume": 5.0}, {"date": "2023-10-19", "close": 849.6425, "volume": 42.0}, {"date": "2023-10-20", "close": 777.6389, "volume": 24.0}, {"date": "2023-10-23", "close": 3052.9526, "volume": 73802.0}, {"date": "2023-10-24", "close": 2131.3066, "volume": 3412.0}, {"date": "2023-10-25", "close": 2332.9166, "volume": 1145.0}, {"date": "2023-10-26", "close": 1987.2994, "volume": 384.0}, {"date": "2023-10-27", "close": 1872.0936, "volume": 204.0}, {"date": "2023-10-30", "close": 1900.895, "volume": 286.0}, {"date": "2023-10-31", "close": 1800.09, "volume": 109.0}, {"date": "2023-11-01", "close": 1728.0864, "volume": 153.0}, {"date": "2023-11-02", "close": 1872.0936, "volume": 125.0}, {"date": "2023-11-03", "close": 1872.0936, "volume": 81.0}, {"date": "2023-11-06", "close": 1699.285, "volume": 169.0}, {"date": "2023-11-07", "close": 1512.0756, "volume": 83.0}, {"date": "2023-11-08", "close": 1125.8483, "volume": 338.0}, {"date": "2023-11-09", "close": 989.3295, "volume": 126.0}, {"date": "2023-11-10", "close": 1886.4943, "volume": 50097.0}, {"date": "2023-11-13", "close": 2318.5159, "volume": 15183.0}, {"date": "2023-11-14", "close": 3110.5555, "volume": 16491.0}, {"date": "2023-11-15", "close": 2664.1332, "volume": 1705.0}, {"date": "2023-11-16", "close": 2750.5375, "volume": 993.0}, {"date": "2023-11-17", "close": 2606.5303, "volume": 620.0}, {"date": "2023-11-20", "close": 2476.9238, "volume": 425.0}, {"date": "2023-11-21", "close": 2678.5339, "volume": 1325.0}, {"date": "2023-11-22", "close": 2664.1332, "volume": 350.0}, {"date": "2023-11-24", "close": 2952.1476, "volume": 733.0}, {"date": "2023-11-27", "close": 2995.3498, "volume": 1593.0}, {"date": "2023-11-28", "close": 2635.3318, "volume": 655.0}, {"date": "2023-11-29", "close": 2678.5339, "volume": 223.0}, {"date": "2023-11-30", "close": 2692.9346, "volume": 154.0}, {"date": "2023-12-01", "close": 2736.1368, "volume": 246.0}, {"date": "2023-12-04", "close": 2548.9274, "volume": 150.0}, {"date": "2023-12-05", "close": 2289.7145, "volume": 146.0}, {"date": "2023-12-06", "close": 2361.7181, "volume": 104.0}, {"date": "2023-12-07", "close": 2145.7073, "volume": 175.0}, {"date": "2023-12-08", "close": 2059.303, "volume": 105.0}, {"date": "2023-12-11", "close": 2001.7001, "volume": 33.0}, {"date": "2023-12-12", "close": 1828.8914, "volume": 49.0}, {"date": "2023-12-13", "close": 1728.0864, "volume": 81.0}, {"date": "2023-12-14", "close": 1828.8914, "volume": 61.0}, {"date": "2023-12-15", "close": 1771.2886, "volume": 34.0}, {"date": "2023-12-18", "close": 1612.8806, "volume": 53.0}, {"date": "2023-12-19", "close": 1684.8842, "volume": 31.0}, {"date": "2023-12-20", "close": 1627.2814, "volume": 21.0}, {"date": "2023-12-21", "close": 1670.4835, "volume": 17.0}, {"date": "2023-12-22", "close": 1771.2886, "volume": 23.0}, {"date": "2023-12-26", "close": 2073.7037, "volume": 151.0}, {"date": "2023-12-27", "close": 1958.4979, "volume": 31.0}, {"date": "2023-12-28", "close": 2016.1008, "volume": 16.0}, {"date": "2023-12-29", "close": 1944.0972, "volume": 45.0}, {"date": "2024-01-02", "close": 1843.2922, "volume": 16.0}, {"date": "2024-01-03", "close": 1814.4907, "volume": 32.0}, {"date": "2024-01-04", "close": 1756.8878, "volume": 37.0}, {"date": "2024-01-05", "close": 1756.8878, "volume": 19.0}, {"date": "2024-01-08", "close": 1785.6893, "volume": 19.0}, {"date": "2024-01-09", "close": 1670.4835, "volume": 18.0}, {"date": "2024-01-10", "close": 1584.0792, "volume": 54.0}, {"date": "2024-01-11", "close": 1497.6749, "volume": 56.0}, {"date": "2024-01-12", "close": 1512.0756, "volume": 18.0}, {"date": "2024-01-16", "close": 1512.0756, "volume": 7.0}, {"date": "2024-01-17", "close": 1699.285, "volume": 81.0}, {"date": "2024-01-18", "close": 1569.6785, "volume": 21.0}, {"date": "2024-01-19", "close": 1512.0756, "volume": 21.0}, {"date": "2024-01-22", "close": 1483.2742, "volume": 13.0}, {"date": "2024-01-23", "close": 1584.0792, "volume": 61.0}, {"date": "2024-01-24", "close": 1483.2742, "volume": 23.0}, {"date": "2024-01-25", "close": 1526.4763, "volume": 15.0}, {"date": "2024-01-26", "close": 1497.6749, "volume": 13.0}, {"date": "2024-01-29", "close": 1512.0756, "volume": 5.0}, {"date": "2024-01-30", "close": 1468.8734, "volume": 5.0}, {"date": "2024-01-31", "close": 1440.072, "volume": 30.0}, {"date": "2024-02-01", "close": 1440.072, "volume": 16.0}, {"date": "2024-02-02", "close": 1383.9092, "volume": 9.0}, {"date": "2024-02-05", "close": 1311.9056, "volume": 16.0}, {"date": "2024-02-06", "close": 1317.9539, "volume": 26.0}, {"date": "2024-02-07", "close": 1332.0666, "volume": 6.0}, {"date": "2024-02-08", "close": 1325.8743, "volume": 11.0}, {"date": "2024-02-09", "close": 1324.8662, "volume": 25.0}, {"date": "2024-02-12", "close": 1296.0648, "volume": 17.0}, {"date": "2024-02-13", "close": 1253.1507, "volume": 6.0}, {"date": "2024-02-14", "close": 1224.0612, "volume": 9.0}, {"date": "2024-02-15", "close": 1166.4583, "volume": 11.0}, {"date": "2024-02-16", "close": 1264.3832, "volume": 13.0}, {"date": "2024-02-20", "close": 1353.6677, "volume": 14.0}, {"date": "2024-02-21", "close": 1296.2088, "volume": 26.0}, {"date": "2024-02-22", "close": 1324.8662, "volume": 8.0}, {"date": "2024-02-23", "close": 1454.4727, "volume": 14.0}, {"date": "2024-02-26", "close": 1641.6821, "volume": 28.0}, {"date": "2024-02-27", "close": 1656.0828, "volume": 29.0}, {"date": "2024-02-28", "close": 1569.9665, "volume": 10.0}, {"date": "2024-02-29", "close": 1656.0828, "volume": 23.0}, {"date": "2024-03-01", "close": 1742.4871, "volume": 18.0}, {"date": "2024-03-04", "close": 1814.4907, "volume": 24.0}, {"date": "2024-03-05", "close": 1684.8842, "volume": 33.0}, {"date": "2024-03-06", "close": 1670.4835, "volume": 25.0}, {"date": "2024-03-07", "close": 1629.0094, "volume": 10.0}, {"date": "2024-03-08", "close": 1742.4871, "volume": 11.0}, {"date": "2024-03-11", "close": 1613.0246, "volume": 10.0}, {"date": "2024-03-12", "close": 1569.6785, "volume": 9.0}, {"date": "2024-03-13", "close": 1526.4763, "volume": 13.0}, {"date": "2024-03-14", "close": 1555.2778, "volume": 3.0}, {"date": "2024-03-15", "close": 1483.2742, "volume": 12.0}, {"date": "2024-03-18", "close": 1468.8734, "volume": 7.0}, {"date": "2024-03-19", "close": 1468.8734, "volume": 7.0}, {"date": "2024-03-20", "close": 1526.4763, "volume": 5.0}, {"date": "2024-03-21", "close": 1584.0792, "volume": 20.0}, {"date": "2024-03-22", "close": 1627.2814, "volume": 6.0}, {"date": "2024-03-25", "close": 1641.6821, "volume": 28.0}, {"date": "2024-03-26", "close": 1454.4727, "volume": 12.0}, {"date": "2024-03-27", "close": 1584.0792, "volume": 13.0}, {"date": "2024-03-28", "close": 1627.2814, "volume": 10.0}, {"date": "2024-04-01", "close": 1454.4727, "volume": 29.0}, {"date": "2024-04-02", "close": 1324.8662, "volume": 38.0}, {"date": "2024-04-03", "close": 1324.4342, "volume": 43.0}, {"date": "2024-04-04", "close": 1252.8626, "volume": 26.0}, {"date": "2024-04-05", "close": 1231.1176, "volume": 12.0}, {"date": "2024-04-08", "close": 1235.4378, "volume": 17.0}, {"date": "2024-04-09", "close": 1193.8197, "volume": 9.0}, {"date": "2024-04-10", "close": 1139.817, "volume": 11.0}, {"date": "2024-04-11", "close": 1353.6677, "volume": 13.0}, {"date": "2024-04-12", "close": 1173.6587, "volume": 34.0}, {"date": "2024-04-15", "close": 1104.5352, "volume": 17.0}, {"date": "2024-04-16", "close": 1094.4547, "volume": 2676.0}, {"date": "2024-04-17", "close": 2620.931, "volume": 157380.0}, {"date": "2024-04-18", "close": 2188.9094, "volume": 3505.0}, {"date": "2024-04-19", "close": 1972.8986, "volume": 969.0}, {"date": "2024-04-22", "close": 1785.6893, "volume": 637.0}, {"date": "2024-04-23", "close": 1872.0936, "volume": 424.0}, {"date": "2024-04-24", "close": 1684.8842, "volume": 317.0}, {"date": "2024-04-25", "close": 1411.4146, "volume": 423.0}, {"date": "2024-04-26", "close": 1411.2706, "volume": 177.0}, {"date": "2024-04-29", "close": 1526.4763, "volume": 219.0}, {"date": "2024-04-30", "close": 1440.072, "volume": 92.0}, {"date": "2024-05-01", "close": 1440.072, "volume": 128.0}, {"date": "2024-05-02", "close": 1340.707, "volume": 181.0}, {"date": "2024-05-03", "close": 1331.9226, "volume": 124.0}, {"date": "2024-05-06", "close": 1238.4619, "volume": 148.0}, {"date": "2024-05-07", "close": 1339.267, "volume": 158.0}, {"date": "2024-05-08", "close": 1339.267, "volume": 75.0}, {"date": "2024-05-09", "close": 1312.6256, "volume": 30.0}, {"date": "2024-05-10", "close": 1454.4727, "volume": 228.0}, {"date": "2024-05-13", "close": 1756.8878, "volume": 427.0}, {"date": "2024-05-14", "close": 1612.8806, "volume": 186.0}, {"date": "2024-05-15", "close": 1540.877, "volume": 108.0}, {"date": "2024-05-16", "close": 1440.072, "volume": 357.0}, {"date": "2024-05-17", "close": 1418.4709, "volume": 68.0}, {"date": "2024-05-20", "close": 1337.8269, "volume": 74.0}, {"date": "2024-05-21", "close": 1316.6578, "volume": 62.0}, {"date": "2024-05-22", "close": 1316.0818, "volume": 89.0}, {"date": "2024-05-23", "close": 1253.0066, "volume": 78.0}, {"date": "2024-05-24", "close": 1281.6641, "volume": 28.0}, {"date": "2024-05-28", "close": 1296.0648, "volume": 20.0}, {"date": "2024-05-29", "close": 1281.8081, "volume": 21.0}, {"date": "2024-05-30", "close": 1291.3126, "volume": 16.0}, {"date": "2024-05-31", "close": 1238.4619, "volume": 45.0}, {"date": "2024-06-03", "close": 1224.2052, "volume": 46.0}, {"date": "2024-06-04", "close": 1203.3242, "volume": 25.0}, {"date": "2024-06-05", "close": 1123.2562, "volume": 81.0}, {"date": "2024-06-06", "close": 1108.8554, "volume": 55.0}, {"date": "2024-06-07", "close": 1123.2562, "volume": 50.0}, {"date": "2024-06-10", "close": 1094.4547, "volume": 10.0}, {"date": "2024-06-11", "close": 1080.054, "volume": 19.0}, {"date": "2024-06-12", "close": 1094.4547, "volume": 46.0}, {"date": "2024-06-13", "close": 1364.1802, "volume": 412.0}, {"date": "2024-06-14", "close": 1483.2742, "volume": 303.0}, {"date": "2024-06-17", "close": 1540.877, "volume": 192.0}, {"date": "2024-06-18", "close": 1382.4691, "volume": 102.0}, {"date": "2024-06-20", "close": 1281.6641, "volume": 68.0}, {"date": "2024-06-21", "close": 1209.6605, "volume": 90.0}, {"date": "2024-06-24", "close": 1221.7571, "volume": 48.0}, {"date": "2024-06-25", "close": 1249.9825, "volume": 31.0}, {"date": "2024-06-26", "close": 1203.4682, "volume": 53.0}, {"date": "2024-06-27", "close": 1251.4226, "volume": 45.0}, {"date": "2024-06-28", "close": 1209.8059, "volume": 13.0}, {"date": "2024-07-01", "close": 1200.444, "volume": 17.0}, {"date": "2024-07-02", "close": 1103.0952, "volume": 63.0}, {"date": "2024-07-03", "close": 1094.5987, "volume": 19.0}, {"date": "2024-07-05", "close": 1123.2562, "volume": 22.0}, {"date": "2024-07-08", "close": 1123.1122, "volume": 15.0}, {"date": "2024-07-09", "close": 1108.8554, "volume": 21.0}, {"date": "2024-07-10", "close": 1108.8554, "volume": 28.0}, {"date": "2024-07-11", "close": 1139.097, "volume": 27.0}, {"date": "2024-07-12", "close": 1135.2073, "volume": 11.0}, {"date": "2024-07-15", "close": 1167.6795, "volume": 41.0}, {"date": "2024-07-16", "close": 1166.4583, "volume": 64.0}, {"date": "2024-07-17", "close": 1152.0576, "volume": 12.0}, {"date": "2024-07-18", "close": 1123.2562, "volume": 17.0}, {"date": "2024-07-19", "close": 1075.7338, "volume": 35.0}, {"date": "2024-07-22", "close": 1112.4556, "volume": 16.0}, {"date": "2024-07-23", "close": 1141.9771, "volume": 14.0}, {"date": "2024-07-24", "close": 1078.6125, "volume": 29.0}, {"date": "2024-07-25", "close": 1041.1721, "volume": 50.0}, {"date": "2024-07-26", "close": 1180.859, "volume": 39.0}, {"date": "2024-07-29", "close": 1239.182, "volume": 102.0}, {"date": "2024-07-30", "close": 1483.2742, "volume": 2938.0}, {"date": "2024-07-31", "close": 1296.0648, "volume": 311.0}, {"date": "2024-08-01", "close": 1250.9905, "volume": 84.0}, {"date": "2024-08-02", "close": 1396.8698, "volume": 1246.0}, {"date": "2024-08-05", "close": 1375.7008, "volume": 143.0}, {"date": "2024-08-06", "close": 1274.4637, "volume": 40.0}, {"date": "2024-08-07", "close": 1295.3448, "volume": 47.0}, {"date": "2024-08-08", "close": 1295.6328, "volume": 42.0}, {"date": "2024-08-09", "close": 1291.4566, "volume": 37.0}, {"date": "2024-08-12", "close": 1294.7687, "volume": 27.0}, {"date": "2024-08-13", "close": 1347.9074, "volume": 805.0}, {"date": "2024-08-14", "close": 1287.5684, "volume": 200.0}, {"date": "2024-08-15", "close": 1238.4619, "volume": 89.0}, {"date": "2024-08-16", "close": 1180.859, "volume": 64.0}, {"date": "2024-08-19", "close": 1163.5782, "volume": 49.0}, {"date": "2024-08-20", "close": 1180.859, "volume": 38.0}, {"date": "2024-08-21", "close": 1198.1399, "volume": 95.0}, {"date": "2024-08-22", "close": 1183.8832, "volume": 15.0}, {"date": "2024-08-23", "close": 1209.6605, "volume": 36.0}, {"date": "2024-08-26", "close": 1180.859, "volume": 8.0}, {"date": "2024-08-27", "close": 1158.3939, "volume": 111.0}, {"date": "2024-08-28", "close": 1125.1283, "volume": 32.0}, {"date": "2024-08-29", "close": 1123.2562, "volume": 19.0}, {"date": "2024-08-30", "close": 1153.7857, "volume": 119.0}, {"date": "2024-09-03", "close": 1136.2168, "volume": 11.0}, {"date": "2024-09-04", "close": 1112.8876, "volume": 17.0}, {"date": "2024-09-05", "close": 1137.6569, "volume": 10.0}, {"date": "2024-09-06", "close": 1087.2544, "volume": 31.0}, {"date": "2024-09-09", "close": 1044.1962, "volume": 74.0}, {"date": "2024-09-10", "close": 975.6488, "volume": 44.0}, {"date": "2024-09-11", "close": 1012.5146, "volume": 76.0}, {"date": "2024-09-12", "close": 1008.0504, "volume": 22.0}, {"date": "2024-09-13", "close": 1026.6273, "volume": 15.0}, {"date": "2024-09-16", "close": 1000.85, "volume": 46.0}, {"date": "2024-09-17", "close": 983.5692, "volume": 76.0}, {"date": "2024-09-18", "close": 987.1694, "volume": 21.0}, {"date": "2024-09-19", "close": 996.2418, "volume": 13.0}, {"date": "2024-09-20", "close": 1000.994, "volume": 14.0}, {"date": "2024-09-23", "close": 998.5459, "volume": 14.0}, {"date": "2024-09-24", "close": 998.5459, "volume": 8.0}, {"date": "2024-09-25", "close": 1008.0504, "volume": 13.0}, {"date": "2024-09-26", "close": 990.1935, "volume": 15.0}, {"date": "2024-09-27", "close": 1022.4511, "volume": 29.0}, {"date": "2024-09-30", "close": 1022.4511, "volume": 11.0}, {"date": "2024-10-01", "close": 997.2499, "volume": 17.0}, {"date": "2024-10-02", "close": 973.5319, "volume": 35.0}, {"date": "2024-10-03", "close": 979.249, "volume": 21.0}, {"date": "2024-10-04", "close": 1008.0504, "volume": 64.0}, {"date": "2024-10-07", "close": 964.8482, "volume": 6.0}, {"date": "2024-10-08", "close": 968.4484, "volume": 27.0}, {"date": "2024-10-09", "close": 1051.2526, "volume": 60.0}, {"date": "2024-10-10", "close": 982.8491, "volume": 144.0}, {"date": "2024-10-11", "close": 943.2472, "volume": 70.0}, {"date": "2024-10-14", "close": 1785.6893, "volume": 38956.0}, {"date": "2024-10-15", "close": 1468.8734, "volume": 2644.0}, {"date": "2024-10-16", "close": 1454.4727, "volume": 910.0}, {"date": "2024-10-17", "close": 1296.0648, "volume": 244.0}, {"date": "2024-10-18", "close": 1235.5818, "volume": 150.0}, {"date": "2024-10-21", "close": 1199.58, "volume": 87.0}, {"date": "2024-10-22", "close": 1468.8734, "volume": 3636.0}, {"date": "2024-10-23", "close": 1310.4655, "volume": 456.0}, {"date": "2024-10-24", "close": 1267.2634, "volume": 432.0}, {"date": "2024-10-25", "close": 1207.5004, "volume": 185.0}, {"date": "2024-10-28", "close": 1231.1176, "volume": 34.0}, {"date": "2024-10-29", "close": 1148.1896, "volume": 92.0}, {"date": "2024-10-30", "close": 1085.8143, "volume": 113.0}, {"date": "2024-10-31", "close": 1076.7418, "volume": 54.0}, {"date": "2024-11-01", "close": 1149.1775, "volume": 69.0}, {"date": "2024-11-04", "close": 1137.6569, "volume": 113.0}, {"date": "2024-11-05", "close": 1192.3796, "volume": 29.0}, {"date": "2024-11-06", "close": 1166.7463, "volume": 40.0}, {"date": "2024-11-07", "close": 1235.5818, "volume": 40.0}, {"date": "2024-11-08", "close": 1188.6354, "volume": 40.0}, {"date": "2024-11-11", "close": 1252.8626, "volume": 45.0}, {"date": "2024-11-12", "close": 1208.2204, "volume": 21.0}, {"date": "2024-11-13", "close": 1215.5648, "volume": 45.0}, {"date": "2024-11-14", "close": 1241.0541, "volume": 102.0}, {"date": "2024-11-15", "close": 1224.0612, "volume": 42.0}, {"date": "2024-11-18", "close": 1169.3385, "volume": 14.0}, {"date": "2024-11-19", "close": 1170.7785, "volume": 5.0}, {"date": "2024-11-20", "close": 1295.9208, "volume": 68.0}, {"date": "2024-11-21", "close": 1260.063, "volume": 36.0}, {"date": "2024-11-22", "close": 1244.2222, "volume": 127.0}, {"date": "2024-11-25", "close": 1324.8662, "volume": 62.0}, {"date": "2024-11-26", "close": 1339.555, "volume": 27.0}, {"date": "2024-11-27", "close": 1346.4673, "volume": 61.0}, {"date": "2024-11-29", "close": 1409.5425, "volume": 20.0}, {"date": "2024-12-02", "close": 1368.0684, "volume": 68.0}, {"date": "2024-12-03", "close": 1382.4691, "volume": 36.0}, {"date": "2024-12-04", "close": 1325.0102, "volume": 27.0}, {"date": "2024-12-05", "close": 1243.3582, "volume": 60.0}, {"date": "2024-12-06", "close": 1211.1006, "volume": 43.0}, {"date": "2024-12-09", "close": 1169.3385, "volume": 50.0}, {"date": "2024-12-10", "close": 1123.4002, "volume": 18.0}, {"date": "2024-12-11", "close": 1193.1731, "volume": 55.0}, {"date": "2024-12-12", "close": 1209.6605, "volume": 16.0}, {"date": "2024-12-13", "close": 1180.859, "volume": 26.0}, {"date": "2024-12-16", "close": 1180.715, "volume": 27.0}, {"date": "2024-12-17", "close": 1152.0576, "volume": 87.0}, {"date": "2024-12-18", "close": 1051.2526, "volume": 60.0}, {"date": "2024-12-19", "close": 1094.4547, "volume": 60.0}, {"date": "2024-12-20", "close": 1080.054, "volume": 27.0}, {"date": "2024-12-23", "close": 1039.732, "volume": 22.0}, {"date": "2024-12-24", "close": 1123.2562, "volume": 14.0}, {"date": "2024-12-26", "close": 1286.8483, "volume": 42.0}, {"date": "2024-12-27", "close": 1191.9476, "volume": 32.0}, {"date": "2024-12-30", "close": 1130.4565, "volume": 8.0}, {"date": "2024-12-31", "close": 1166.4583, "volume": 18.0}, {"date": "2025-01-02", "close": 1209.8045, "volume": 35.0}, {"date": "2025-01-03", "close": 1253.1507, "volume": 27.0}, {"date": "2025-01-06", "close": 1375.2688, "volume": 2468.0}, {"date": "2025-01-07", "close": 1382.4691, "volume": 195.0}, {"date": "2025-01-08", "close": 1238.4619, "volume": 101.0}, {"date": "2025-01-10", "close": 1171.3546, "volume": 45.0}, {"date": "2025-01-13", "close": 720.036, "volume": 699.0}, {"date": "2025-01-14", "close": 720.036, "volume": 111.0}, {"date": "2025-01-15", "close": 662.4331, "volume": 86.0}, {"date": "2025-01-16", "close": 607.4224, "volume": 125.0}, {"date": "2025-01-17", "close": 738.3249, "volume": 350.0}, {"date": "2025-01-21", "close": 676.8338, "volume": 62.0}, {"date": "2025-01-22", "close": 657.8249, "volume": 36.0}, {"date": "2025-01-23", "close": 673.8097, "volume": 58.0}, {"date": "2025-01-24", "close": 691.3786, "volume": 44.0}, {"date": "2025-01-27", "close": 662.5771, "volume": 52.0}, {"date": "2025-01-28", "close": 669.6335, "volume": 9.0}, {"date": "2025-01-29", "close": 656.6728, "volume": 33.0}, {"date": "2025-01-30", "close": 698.4349, "volume": 21.0}, {"date": "2025-01-31", "close": 663.8732, "volume": 9.0}, {"date": "2025-02-03", "close": 662.5037, "volume": 12.0}, {"date": "2025-02-04", "close": 663.8732, "volume": 72.0}, {"date": "2025-02-05", "close": 662.4331, "volume": 15.0}, {"date": "2025-02-06", "close": 656.6728, "volume": 20.0}, {"date": "2025-02-07", "close": 621.3911, "volume": 26.0}, {"date": "2025-02-10", "close": 567.6764, "volume": 425.0}, {"date": "2025-02-11", "close": 540.027, "volume": 198.0}, {"date": "2025-02-12", "close": 518.4259, "volume": 147.0}, {"date": "2025-02-13", "close": 518.4259, "volume": 118.0}, {"date": "2025-02-14", "close": 503.8812, "volume": 92.0}, {"date": "2025-02-18", "close": 525.3383, "volume": 67.0}, {"date": "2025-02-19", "close": 525.7703, "volume": 37.0}, {"date": "2025-02-20", "close": 547.2274, "volume": 43.0}, {"date": "2025-02-21", "close": 547.5154, "volume": 101.0}, {"date": "2025-02-24", "close": 573.1487, "volume": 22.0}, {"date": "2025-02-25", "close": 536.8588, "volume": 23.0}, {"date": "2025-02-26", "close": 539.595, "volume": 221.0}, {"date": "2025-02-27", "close": 532.8266, "volume": 99.0}, {"date": "2025-02-28", "close": 532.8266, "volume": 55.0}, {"date": "2025-03-03", "close": 534.2667, "volume": 53.0}, {"date": "2025-03-04", "close": 460.823, "volume": 91.0}, {"date": "2025-03-05", "close": 456.3588, "volume": 41.0}, {"date": "2025-03-06", "close": 446.1343, "volume": 12.0}, {"date": "2025-03-07", "close": 446.4223, "volume": 52.0}, {"date": "2025-03-10", "close": 433.4617, "volume": 25.0}, {"date": "2025-03-11", "close": 446.4223, "volume": 29.0}, {"date": "2025-03-12", "close": 452.1826, "volume": 42.0}, {"date": "2025-03-13", "close": 462.4071, "volume": 97.0}, {"date": "2025-03-14", "close": 306.3033, "volume": 813.0}, {"date": "2025-03-17", "close": 287.2944, "volume": 490.0}, {"date": "2025-03-18", "close": 295.203, "volume": 1300.0}, {"date": "2025-03-19", "close": 277.2028, "volume": 1122.0}, {"date": "2025-03-20", "close": 280.8028, "volume": 950.0}, {"date": "2025-03-21", "close": 328.8033, "volume": 631.0}, {"date": "2025-03-24", "close": 289.2029, "volume": 628.0}, {"date": "2025-03-25", "close": 273.6027, "volume": 183.0}, {"date": "2025-03-26", "close": 297.603, "volume": 554.0}, {"date": "2025-03-27", "close": 285.6029, "volume": 323.0}, {"date": "2025-03-28", "close": 240.0024, "volume": 308.0}, {"date": "2025-03-31", "close": 240.0024, "volume": 109.0}, {"date": "2025-04-01", "close": 238.8024, "volume": 166.0}, {"date": "2025-04-02", "close": 264.0026, "volume": 624.0}, {"date": "2025-04-03", "close": 252.0025, "volume": 635.0}, {"date": "2025-04-04", "close": 219.6022, "volume": 251.0}, {"date": "2025-04-07", "close": 251.5705, "volume": 1381.0}, {"date": "2025-04-08", "close": 231.6023, "volume": 6339.0}, {"date": "2025-04-09", "close": 207.6021, "volume": 1766.0}, {"date": "2025-04-10", "close": 206.4021, "volume": 535.0}, {"date": "2025-04-11", "close": 249.6025, "volume": 759.0}, {"date": "2025-04-14", "close": 271.2027, "volume": 1433.0}, {"date": "2025-04-15", "close": 226.8023, "volume": 879.0}, {"date": "2025-04-16", "close": 220.8022, "volume": 131.0}, {"date": "2025-04-17", "close": 230.4023, "volume": 161.0}, {"date": "2025-04-21", "close": 220.8022, "volume": 189.0}, {"date": "2025-04-22", "close": 216.0022, "volume": 210.0}, {"date": "2025-04-23", "close": 230.4023, "volume": 2896.0}, {"date": "2025-04-24", "close": 243.6024, "volume": 1276.0}, {"date": "2025-04-25", "close": 264.0026, "volume": 1569.0}, {"date": "2025-04-28", "close": 212.4021, "volume": 25369.0}, {"date": "2025-04-29", "close": 193.2019, "volume": 2918.0}, {"date": "2025-04-30", "close": 286.8029, "volume": 688224.0}, {"date": "2025-05-01", "close": 225.6023, "volume": 16070.0}, {"date": "2025-05-02", "close": 216.0022, "volume": 17161.0}, {"date": "2025-05-05", "close": 279.6028, "volume": 324710.0}, {"date": "2025-05-06", "close": 228.0023, "volume": 11256.0}, {"date": "2025-05-07", "close": 249.6025, "volume": 6372.0}, {"date": "2025-05-08", "close": 259.2026, "volume": 9912.0}, {"date": "2025-05-09", "close": 250.8025, "volume": 3050.0}, {"date": "2025-05-12", "close": 255.6026, "volume": 2475.0}, {"date": "2025-05-13", "close": 237.6024, "volume": 2205.0}, {"date": "2025-05-14", "close": 242.4024, "volume": 2407.0}, {"date": "2025-05-15", "close": 235.2024, "volume": 2410.0}, {"date": "2025-05-16", "close": 238.8024, "volume": 2356.0}, {"date": "2025-05-19", "close": 260.4026, "volume": 4886.0}, {"date": "2025-05-20", "close": 261.6026, "volume": 3497.0}, {"date": "2025-05-21", "close": 234.6023, "volume": 1912.0}, {"date": "2025-05-22", "close": 213.6021, "volume": 2415.0}, {"date": "2025-05-23", "close": 201.602, "volume": 1395.0}, {"date": "2025-05-27", "close": 198.002, "volume": 1355.0}, {"date": "2025-05-28", "close": 207.6021, "volume": 1799.0}, {"date": "2025-05-29", "close": 204.002, "volume": 452.0}, {"date": "2025-05-30", "close": 202.802, "volume": 670.0}, {"date": "2025-06-02", "close": 194.4019, "volume": 775.0}, {"date": "2025-06-03", "close": 189.6019, "volume": 1709.0}, {"date": "2025-06-04", "close": 190.8019, "volume": 804.0}, {"date": "2025-06-05", "close": 178.8018, "volume": 978.0}, {"date": "2025-06-06", "close": 175.2018, "volume": 840.0}, {"date": "2025-06-09", "close": 181.2018, "volume": 1468.0}, {"date": "2025-06-10", "close": 170.4017, "volume": 972.0}, {"date": "2025-06-11", "close": 175.2018, "volume": 563.0}, {"date": "2025-06-12", "close": 170.4017, "volume": 505.0}, {"date": "2025-06-13", "close": 157.2016, "volume": 815.0}, {"date": "2025-06-16", "close": 158.4016, "volume": 666.0}, {"date": "2025-06-17", "close": 150.0015, "volume": 514.0}, {"date": "2025-06-18", "close": 151.2015, "volume": 863.0}, {"date": "2025-06-20", "close": 146.4015, "volume": 705.0}, {"date": "2025-06-23", "close": 128.4013, "volume": 1108.0}, {"date": "2025-06-24", "close": 120.0012, "volume": 1254.0}, {"date": "2025-06-25", "close": 122.4012, "volume": 71483.0}, {"date": "2025-06-26", "close": 124.8012, "volume": 4615.0}, {"date": "2025-06-27", "close": 110.1371, "volume": 3039.0}, {"date": "2025-06-30", "close": 105.5891, "volume": 1474.0}, {"date": "2025-07-01", "close": 101.353, "volume": 1814.0}, {"date": "2025-07-02", "close": 105.0611, "volume": 977.0}, {"date": "2025-07-03", "close": 103.681, "volume": 453.0}, {"date": "2025-07-07", "close": 97.189, "volume": 1124.0}, {"date": "2025-07-08", "close": 102.001, "volume": 1105.0}, {"date": "2025-07-09", "close": 103.081, "volume": 1649.0}, {"date": "2025-07-10", "close": 98.401, "volume": 1295.0}, {"date": "2025-07-11", "close": 93.0969, "volume": 1473.0}, {"date": "2025-07-14", "close": 94.6689, "volume": 1297.0}, {"date": "2025-07-15", "close": 96.229, "volume": 589.0}, {"date": "2025-07-16", "close": 98.389, "volume": 705.0}, {"date": "2025-07-17", "close": 99.517, "volume": 4940.0}, {"date": "2025-07-18", "close": 101.137, "volume": 7778.0}, {"date": "2025-07-21", "close": 102.0, "volume": 8412.0}, {"date": "2025-07-22", "close": 138.4, "volume": 1309941.0}, {"date": "2025-07-23", "close": 104.0, "volume": 34738.0}, {"date": "2025-07-24", "close": 87.6, "volume": 19098.0}, {"date": "2025-07-25", "close": 89.6, "volume": 16451.0}, {"date": "2025-07-28", "close": 85.2, "volume": 5844.0}, {"date": "2025-07-29", "close": 72.4, "volume": 344607.0}, {"date": "2025-07-30", "close": 71.2, "volume": 24777.0}, {"date": "2025-07-31", "close": 72.8, "volume": 22060.0}, {"date": "2025-08-01", "close": 73.6, "volume": 22497.0}, {"date": "2025-08-04", "close": 75.2, "volume": 22290.0}, {"date": "2025-08-05", "close": 68.4, "volume": 80914.0}, {"date": "2025-08-06", "close": 68.4, "volume": 15486.0}, {"date": "2025-08-07", "close": 72.4, "volume": 78022.0}, {"date": "2025-08-08", "close": 72.0, "volume": 17157.0}, {"date": "2025-08-11", "close": 70.0, "volume": 22276.0}, {"date": "2025-08-12", "close": 69.2, "volume": 18533.0}, {"date": "2025-08-13", "close": 68.8, "volume": 38731.0}, {"date": "2025-08-14", "close": 70.0, "volume": 35766.0}, {"date": "2025-08-15", "close": 62.8, "volume": 19778.0}, {"date": "2025-08-18", "close": 56.4, "volume": 18162.0}, {"date": "2025-08-19", "close": 44.0, "volume": 36135.0}, {"date": "2025-08-20", "close": 44.8, "volume": 10228.0}, {"date": "2025-08-21", "close": 42.0, "volume": 7123.0}, {"date": "2025-08-22", "close": 44.8, "volume": 11569.0}, {"date": "2025-08-25", "close": 44.8, "volume": 6628.0}, {"date": "2025-08-26", "close": 40.4, "volume": 9512.0}, {"date": "2025-08-27", "close": 40.4, "volume": 6136.0}, {"date": "2025-08-28", "close": 38.06, "volume": 10889.0}, {"date": "2025-08-29", "close": 38.396, "volume": 4363.0}, {"date": "2025-09-02", "close": 36.96, "volume": 7458.0}, {"date": "2025-09-03", "close": 37.2, "volume": 5646.0}, {"date": "2025-09-04", "close": 33.74, "volume": 7359.0}, {"date": "2025-09-05", "close": 32.76, "volume": 7895.0}, {"date": "2025-09-08", "close": 40.4, "volume": 28542.0}, {"date": "2025-09-09", "close": 38.48, "volume": 5268.0}, {"date": "2025-09-10", "close": 40.4, "volume": 7005.0}, {"date": "2025-09-11", "close": 40.8, "volume": 5299.0}, {"date": "2025-09-12", "close": 42.0, "volume": 6155.0}, {"date": "2025-09-15", "close": 39.92, "volume": 4723.0}, {"date": "2025-09-16", "close": 37.996, "volume": 4653.0}, {"date": "2025-09-17", "close": 35.472, "volume": 5006.0}, {"date": "2025-09-18", "close": 34.856, "volume": 3550.0}, {"date": "2025-09-19", "close": 35.256, "volume": 3696.0}, {"date": "2025-09-22", "close": 33.756, "volume": 2932.0}, {"date": "2025-09-23", "close": 34.852, "volume": 1595.0}, {"date": "2025-09-24", "close": 34.484, "volume": 1571.0}, {"date": "2025-09-25", "close": 34.312, "volume": 1451.0}, {"date": "2025-09-26", "close": 33.492, "volume": 2876.0}, {"date": "2025-09-29", "close": 32.744, "volume": 4545.0}, {"date": "2025-09-30", "close": 30.396, "volume": 4402.0}, {"date": "2025-10-01", "close": 30.708, "volume": 3984.0}, {"date": "2025-10-02", "close": 33.476, "volume": 4111.0}, {"date": "2025-10-03", "close": 31.64, "volume": 6319.0}, {"date": "2025-10-06", "close": 31.828, "volume": 5746.0}, {"date": "2025-10-07", "close": 30.508, "volume": 3780.0}, {"date": "2025-10-08", "close": 33.104, "volume": 3836.0}, {"date": "2025-10-09", "close": 32.276, "volume": 1432.0}, {"date": "2025-10-10", "close": 29.592, "volume": 4424.0}, {"date": "2025-10-13", "close": 29.132, "volume": 1647.0}, {"date": "2025-10-14", "close": 31.2, "volume": 5457.0}, {"date": "2025-10-15", "close": 30.16, "volume": 3091.0}, {"date": "2025-10-16", "close": 56.0, "volume": 5575328.0}, {"date": "2025-10-17", "close": 30.072, "volume": 497502.0}, {"date": "2025-10-20", "close": 27.22, "volume": 93967.0}, {"date": "2025-10-21", "close": 21.6, "volume": 120819.0}, {"date": "2025-10-22", "close": 25.376, "volume": 307105.0}, {"date": "2025-10-23", "close": 25.824, "volume": 96732.0}, {"date": "2025-10-24", "close": 23.124, "volume": 66338.0}, {"date": "2025-10-27", "close": 21.408, "volume": 43312.0}, {"date": "2025-10-28", "close": 20.6, "volume": 26067.0}, {"date": "2025-10-29", "close": 19.64, "volume": 19172.0}, {"date": "2025-10-30", "close": 18.444, "volume": 29582.0}, {"date": "2025-10-31", "close": 21.624, "volume": 284017.0}, {"date": "2025-11-03", "close": 21.344, "volume": 81472.0}, {"date": "2025-11-04", "close": 19.768, "volume": 20213.0}, {"date": "2025-11-05", "close": 20.952, "volume": 23087.0}, {"date": "2025-11-06", "close": 19.8, "volume": 14483.0}, {"date": "2025-11-07", "close": 21.552, "volume": 23378.0}, {"date": "2025-11-10", "close": 22.0, "volume": 27471.0}, {"date": "2025-11-11", "close": 21.732, "volume": 11374.0}, {"date": "2025-11-12", "close": 22.76, "volume": 29100.0}, {"date": "2025-11-13", "close": 19.96, "volume": 21591.0}, {"date": "2025-11-14", "close": 19.298, "volume": 9550.0}, {"date": "2025-11-17", "close": 18.32, "volume": 15318.0}, {"date": "2025-11-18", "close": 17.248, "volume": 21320.0}, {"date": "2025-11-19", "close": 14.836, "volume": 24170.0}, {"date": "2025-11-20", "close": 12.404, "volume": 24083.0}, {"date": "2025-11-21", "close": 13.08, "volume": 24666.0}, {"date": "2025-11-24", "close": 12.888, "volume": 7049.0}, {"date": "2025-11-25", "close": 10.28, "volume": 75471.0}, {"date": "2025-11-26", "close": 10.116, "volume": 31192.0}, {"date": "2025-11-28", "close": 11.225, "volume": 1705376.0}, {"date": "2025-12-01", "close": 8.45, "volume": 1328780.0}, {"date": "2025-12-02", "close": 7.45, "volume": 360659.0}, {"date": "2025-12-03", "close": 8.0, "volume": 108691.0}, {"date": "2025-12-04", "close": 8.2, "volume": 93560.0}, {"date": "2025-12-05", "close": 7.7, "volume": 45737.0}, {"date": "2025-12-08", "close": 7.45, "volume": 38090.0}, {"date": "2025-12-09", "close": 7.65, "volume": 59676.0}, {"date": "2025-12-10", "close": 6.9, "volume": 44156.0}, {"date": "2025-12-11", "close": 7.15, "volume": 47215.0}, {"date": "2025-12-12", "close": 6.7, "volume": 25113.0}, {"date": "2025-12-15", "close": 5.95, "volume": 42603.0}, {"date": "2025-12-16", "close": 5.9, "volume": 21815.0}, {"date": "2025-12-17", "close": 5.325, "volume": 74158.0}, {"date": "2025-12-18", "close": 4.663, "volume": 35932.0}, {"date": "2025-12-19", "close": 4.6, "volume": 20755.0}, {"date": "2025-12-22", "close": 4.407, "volume": 15467.0}, {"date": "2025-12-23", "close": 4.429, "volume": 15629.0}, {"date": "2025-12-24", "close": 4.37, "volume": 10525.0}, {"date": "2025-12-26", "close": 4.188, "volume": 17582.0}, {"date": "2025-12-29", "close": 3.705, "volume": 19516.0}, {"date": "2025-12-30", "close": 4.075, "volume": 33239.0}, {"date": "2025-12-31", "close": 3.763, "volume": 16314.0}, {"date": "2026-01-02", "close": 4.5, "volume": 20815.0}, {"date": "2026-01-05", "close": 5.05, "volume": 91786.0}, {"date": "2026-01-06", "close": 4.501, "volume": 81253.0}, {"date": "2026-01-07", "close": 4.75, "volume": 64651.0}, {"date": "2026-01-08", "close": 4.509, "volume": 18377.0}, {"date": "2026-01-09", "close": 4.261, "volume": 15420.0}, {"date": "2026-01-12", "close": 4.2125, "volume": 27492.0}, {"date": "2026-01-13", "close": 4.0095, "volume": 13522.0}, {"date": "2026-01-14", "close": 4.05, "volume": 11725.0}, {"date": "2026-01-15", "close": 4.0575, "volume": 14171.0}, {"date": "2026-01-16", "close": 4.062, "volume": 12302012.0}, {"date": "2026-01-20", "close": 11.85, "volume": 53159240.0}, {"date": "2026-01-21", "close": 10.05, "volume": 1721521.0}, {"date": "2026-01-22", "close": 8.8, "volume": 588096.0}, {"date": "2026-01-23", "close": 8.15, "volume": 262261.0}, {"date": "2026-01-26", "close": 6.05, "volume": 364837.0}, {"date": "2026-01-27", "close": 8.575, "volume": 13149014.0}, {"date": "2026-01-28", "close": 8.1, "volume": 573686.0}, {"date": "2026-01-29", "close": 7.05, "volume": 190128.0}, {"date": "2026-01-30", "close": 6.85, "volume": 131516.0}, {"date": "2026-02-02", "close": 6.2, "volume": 74557.0}, {"date": "2026-02-03", "close": 5.8, "volume": 76346.0}, {"date": "2026-02-04", "close": 5.35, "volume": 154773.0}, {"date": "2026-02-05", "close": 5.25, "volume": 98552.0}, {"date": "2026-02-06", "close": 5.5, "volume": 53074.0}, {"date": "2026-02-09", "close": 5.525, "volume": 48900.0}, {"date": "2026-02-10", "close": 5.55, "volume": 120517.0}, {"date": "2026-02-11", "close": 5.5, "volume": 135319.0}, {"date": "2026-02-12", "close": 5.2, "volume": 68678.0}, {"date": "2026-02-13", "close": 5.3, "volume": 34381.0}, {"date": "2026-02-17", "close": 5.1, "volume": 58332.0}, {"date": "2026-02-18", "close": 5.0, "volume": 27831.0}, {"date": "2026-02-19", "close": 4.791, "volume": 26419.0}, {"date": "2026-02-20", "close": 4.9555, "volume": 2205996.0}, {"date": "2026-02-23", "close": 4.7005, "volume": 104405.0}, {"date": "2026-02-24", "close": 4.9935, "volume": 108453.0}, {"date": "2026-02-25", "close": 4.971, "volume": 79215.0}, {"date": "2026-02-26", "close": 4.789, "volume": 43115.0}, {"date": "2026-02-27", "close": 4.7485, "volume": 58144.0}, {"date": "2026-03-02", "close": 4.65, "volume": 40837.0}, {"date": "2026-03-03", "close": 4.325, "volume": 77591.0}, {"date": "2026-03-04", "close": 4.433, "volume": 41089.0}, {"date": "2026-03-05", "close": 4.34, "volume": 27553.0}, {"date": "2026-03-06", "close": 4.245, "volume": 19580.0}, {"date": "2026-03-09", "close": 4.2495, "volume": 26804.0}, {"date": "2026-03-10", "close": 4.222, "volume": 24796.0}, {"date": "2026-03-11", "close": 4.3045, "volume": 24795.0}, {"date": "2026-03-12", "close": 4.085, "volume": 25599.0}, {"date": "2026-03-13", "close": 4.305, "volume": 208741.0}, {"date": "2026-03-16", "close": 4.0, "volume": 85942.0}, {"date": "2026-03-17", "close": 3.8615, "volume": 32294.0}, {"date": "2026-03-18", "close": 3.6825, "volume": 56172.0}, {"date": "2026-03-19", "close": 3.5505, "volume": 25867.0}, {"date": "2026-03-20", "close": 3.451, "volume": 36323.0}, {"date": "2026-03-23", "close": 3.45, "volume": 19641.0}, {"date": "2026-03-24", "close": 3.35, "volume": 25779.0}, {"date": "2026-03-25", "close": 3.142, "volume": 129032.0}, {"date": "2026-03-26", "close": 2.885, "volume": 64153.0}, {"date": "2026-03-27", "close": 2.68, "volume": 233905.0}, {"date": "2026-03-30", "close": 2.27, "volume": 113796.0}, {"date": "2026-03-31", "close": 2.72, "volume": 126892.0}, {"date": "2026-04-01", "close": 2.61, "volume": 24115.0}, {"date": "2026-04-02", "close": 2.51, "volume": 50065.0}, {"date": "2026-04-06", "close": 2.4, "volume": 21520.0}, {"date": "2026-04-07", "close": 2.08, "volume": 98510.0}, {"date": "2026-04-08", "close": 2.06, "volume": 50754.0}, {"date": "2026-04-09", "close": 2.01, "volume": 54162.0}, {"date": "2026-04-10", "close": 2.01, "volume": 34466.0}, {"date": "2026-04-13", "close": 2.11, "volume": 29710.0}, {"date": "2026-04-14", "close": 2.18, "volume": 45519.0}, {"date": "2026-04-15", "close": 2.21, "volume": 48206.0}, {"date": "2026-04-16", "close": 2.13, "volume": 37259.0}, {"date": "2026-04-17", "close": 2.1, "volume": 36044.0}, {"date": "2026-04-20", "close": 2.28, "volume": 41341.0}, {"date": "2026-04-21", "close": 2.15, "volume": 35017.0}, {"date": "2026-04-22", "close": 2.25, "volume": 12690.0}, {"date": "2026-04-23", "close": 2.17, "volume": 49504.0}, {"date": "2026-04-24", "close": 2.14, "volume": 24566.0}, {"date": "2026-04-27", "close": 2.04, "volume": 32115.0}, {"date": "2026-04-28", "close": 1.94, "volume": 31788.0}, {"date": "2026-04-29", "close": 1.92, "volume": 30875.0}, {"date": "2026-04-30", "close": 1.88, "volume": 24817.0}, {"date": "2026-05-01", "close": 1.9, "volume": 23172.0}, {"date": "2026-05-04", "close": 1.89, "volume": 38014.0}, {"date": "2026-05-05", "close": 1.89, "volume": 49443.0}, {"date": "2026-05-06", "close": 1.81, "volume": 38598.0}, {"date": "2026-05-07", "close": 1.82, "volume": 19871.0}, {"date": "2026-05-08", "close": 1.72, "volume": 30943.0}, {"date": "2026-05-11", "close": 1.61, "volume": 199539.0}, {"date": "2026-05-12", "close": 1.585, "volume": 33140.0}, {"date": "2026-05-13", "close": 1.575, "volume": 21444.0}, {"date": "2026-05-14", "close": 1.56, "volume": 34007.0}, {"date": "2026-05-15", "close": 1.595, "volume": 27351.0}, {"date": "2026-05-18", "close": 1.5, "volume": 51484.0}, {"date": "2026-05-19", "close": 1.43, "volume": 59125.0}, {"date": "2026-05-20", "close": 1.68, "volume": 143058.0}, {"date": "2026-05-21", "close": 1.58, "volume": 44178.0}, {"date": "2026-05-22", "close": 1.64, "volume": 35144.0}, {"date": "2026-05-26", "close": 1.66, "volume": 40521.0}, {"date": "2026-05-27", "close": 1.6, "volume": 29526.0}, {"date": "2026-05-28", "close": 1.7, "volume": 45721.0}, {"date": "2026-05-29", "close": 1.88, "volume": 12546590.0}, {"date": "2026-06-01", "close": 1.47, "volume": 775769.0}, {"date": "2026-06-02", "close": 1.52, "volume": 569670.0}, {"date": "2026-06-03", "close": 1.7, "volume": 441524.0}, {"date": "2026-06-04", "close": 1.66, "volume": 517793.0}, {"date": "2026-06-05", "close": 1.59, "volume": 146380.0}, {"date": "2026-06-08", "close": 1.3, "volume": 173428.0}, {"date": "2026-06-09", "close": 1.4, "volume": 119222.0}, {"date": "2026-06-10", "close": 1.41, "volume": 145245.0}, {"date": "2026-06-11", "close": 1.49, "volume": 37315.0}, {"date": "2026-06-12", "close": 1.48, "volume": 44442.0}, {"date": "2026-06-15", "close": 1.49, "volume": 42398.0}, {"date": "2026-06-16", "close": 1.49, "volume": 50091.0}, {"date": "2026-06-17", "close": 1.59, "volume": 88656.0}, {"date": "2026-06-18", "close": 1.5, "volume": 32353.0}, {"date": "2026-06-22", "close": 1.39, "volume": 71453.0}, {"date": "2026-06-23", "close": 1.37, "volume": 304992.0}, {"date": "2026-06-24", "close": 1.32, "volume": 25743.0}, {"date": "2026-06-25", "close": 1.24, "volume": 7098385.0}, {"date": "2026-06-26", "close": 2.45, "volume": 115634100.0}, {"date": "2026-06-29", "close": 1.99, "volume": 3364790.0}, {"date": "2026-06-30", "close": 1.9, "volume": 1583137.0}, {"date": "2026-07-01", "close": 1.83, "volume": 797669.0}, {"date": "2026-07-02", "close": 1.62, "volume": 421145.0}, {"date": "2026-07-06", "close": 1.36, "volume": 643139.0}, {"date": "2026-07-07", "close": 1.34, "volume": 548477.0}, {"date": "2026-07-08", "close": 1.28, "volume": 205444.0}, {"date": "2026-07-09", "close": 1.16, "volume": 318614.0}, {"date": "2026-07-10", "close": 1.13, "volume": 110706.0}, {"date": "2026-07-13", "close": 1.13, "volume": 169900.0}, {"date": "2026-07-14", "close": 1.13, "volume": 310134.0}, {"date": "2026-07-15", "close": 1.13, "volume": 102071.0}, {"date": "2026-07-16", "close": 1.13, "volume": 168429.0}, {"date": "2026-07-17", "close": 1.04, "volume": 114892.0}, {"date": "2026-07-20", "close": 1.04, "volume": 188773.0}, {"date": "2026-07-21", "close": 1.04, "volume": 64658.0}, {"date": "2026-07-22", "close": 1.04, "volume": 51783.0}, {"date": "2026-07-23", "close": 1.02, "volume": 54516.0}, {"date": "2026-07-24", "close": 1.0, "volume": 128252.0}, {"date": "2026-07-27", "close": 0.9591, "volume": 160837.0}, {"date": "2026-07-28", "close": 0.9799, "volume": 88443.0}, {"date": "2026-07-29", "close": 0.91, "volume": 66677.0}, {"date": "2026-07-30", "close": 0.9398, "volume": 79440.0}, {"date": "2026-07-31", "close": 0.9368, "volume": 76332.0}, {"date": "2026-08-03", "close": 0.975, "volume": 47727.0}, {"date": "2026-08-04", "close": 1.05, "volume": 67461.0}, {"date": "2026-08-05", "close": 1.075, "volume": 69872.0}, {"date": "2026-08-06", "close": 1.04, "volume": 47969.0}, {"date": "2026-08-07", "close": 1.06, "volume": 61569.0}, {"date": "2026-08-10", "close": 1.04, "volume": 64569.0}, {"date": "2026-08-11", "close": 1.03, "volume": 38651.0}, {"date": "2026-08-12", "close": 1.01, "volume": 62028.0}, {"date": "2026-08-13", "close": 0.9701, "volume": 41804.0}, {"date": "2026-08-14", "close": 0.9716, "volume": 51893.0}, {"date": "2026-08-17", "close": 1.53, "volume": 120169800.0}, {"date": "2026-08-18", "close": 1.43, "volume": 3799533.0}, {"date": "2026-08-19", "close": 1.13, "volume": 1332243.0}, {"date": "2026-08-20", "close": 1.15, "volume": 1119452.0}, {"date": "2026-08-21", "close": 1.06, "volume": 418983.0}, {"date": "2026-08-24", "close": 1.03, "volume": 296859.0}, {"date": "2026-08-25", "close": 1.06, "volume": 366310.0}, {"date": "2026-08-26", "close": 1.06, "volume": 3547365.0}, {"date": "2026-08-27", "close": 1.03, "volume": 375636.0}, {"date": "2026-08-28", "close": 1.0, "volume": 312319.0}, {"date": "2026-08-31", "close": 1.03, "volume": 184852.0}, {"date": "2026-09-01", "close": 1.01, "volume": 244647.0}, {"date": "2026-09-02", "close": 1.01, "volume": 124947.0}, {"date": "2026-09-03", "close": 0.9834, "volume": 218088.0}, {"date": "2026-09-04", "close": 0.985, "volume": 187818.0}, {"date": "2026-09-08", "close": 0.9822, "volume": 73746.0}, {"date": "2026-09-09", "close": 0.96, "volume": 153044.0}, {"date": "2026-09-10", "close": 0.964, "volume": 64413.0}, {"date": "2026-09-11", "close": 0.9691, "volume": 55816.0}, {"date": "2026-09-14", "close": 0.9511, "volume": 216496.0}, {"date": "2026-09-15", "close": 0.9521, "volume": 61187.0}, {"date": "2026-09-16", "close": 0.9335, "volume": 156575.0}, {"date": "2026-09-17", "close": 0.9289, "volume": 76441.0}, {"date": "2026-09-18", "close": 0.97, "volume": 117414.0}], "refreshing": true}