{"ticker": "MTVA", "overview": {"cik": "1638287", "ticker": "MTVA", "name": "MetaVia Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115491", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001104659-26-115300", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001104659-26-106156", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091981", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080316", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001104659-26-080305", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071475", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071474", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071473", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071472", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071471", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071469", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "FORM S-8", "accession": "0001104659-26-071406", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071358", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001104659-26-066631", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001104659-26-063059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061166", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061148", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058332", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-016808", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-016802", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 3309939.77, "sell_n": 0, "sell_sum": 0, "net": 3309939.77, "insiders": 2, "first_date": "2025-05-08", "last_date": "2025-06-04"}, "metrics": {"ticker": "MTVA", "has_prices": true, "as_of": "2026-09-18", "last": 1.73, "prev_close": 1.59, "change": 0.1399999999999999, "change_pct": 0.08805031446540874, "session_volume": 108680.0, "vwap_5": 1.6352056407127316, "vwap_20": 1.699379909391535, "vwap_60": 1.8339811173366518, "vwap_250": 2.875213813849667, "high_52w": 11.8799, "low_52w": 0.97, "avg_volume_20": 95951.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115494", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Sarah Kaplan Browne", "who_key": "Browne Sarah Kaplan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158844/000110465926115494/0001104659-26-115494-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0001104659-26-071469", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Mark A. Glickman", "who_key": "Glickman Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071469/0001104659-26-071469-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001104659-26-071471", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Andrew I. Koven", "who_key": "KOVEN ANDREW I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071471/0001104659-26-071471-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001104659-26-071472", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Jason L. Groves", "who_key": "GROVES JASON L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071472/0001104659-26-071472-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001104659-26-071473", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Michael Salsbury", "who_key": "Salsbury Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071473/0001104659-26-071473-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001104659-26-071474", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "D. Gordon Strickland", "who_key": "STRICKLAND D GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071474/0001104659-26-071474-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001104659-26-071475", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "James Patrick Tursi", "who_key": "Tursi James Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926071475/0001104659-26-071475-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "13DG-0001172661-26-002373", "src": "13DG", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in MTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002373-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001104659-26-006975", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Hyung Heon Kim", "who_key": "Kim Hyung Heon", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926006975/0001104659-26-006975-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "0001104659-26-006978", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465926006978/0001104659-26-006978-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "0001104659-25-077612", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925077612/0001104659-25-077612-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644569}, {"id": "0001104659-25-064705", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Michael Salsbury", "who_key": "Salsbury Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064705/0001104659-25-064705-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-064706", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Andrew I. Koven", "who_key": "KOVEN ANDREW I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064706/0001104659-25-064706-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-064708", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "D. Gordon Strickland", "who_key": "STRICKLAND D GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064708/0001104659-25-064708-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-064710", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "James Patrick Tursi", "who_key": "Tursi James Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064710/0001104659-25-064710-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-064715", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Jason L. Groves", "who_key": "GROVES JASON L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064715/0001104659-25-064715-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-064716", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Mark A. Glickman", "who_key": "Glickman Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925064716/0001104659-25-064716-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0001104659-25-056382", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9940.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MTVA lands $10K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925056382/0001104659-25-056382-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000899140-25-000718", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Dong-A ST Co., Ltd", "who_key": "DONG-A ST CO., LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3299999.77, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.3M bet: A 10% owner buys MTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000089914025000718/0000899140-25-000718-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782809}, {"id": "0001104659-25-020281", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Hyung Heon Kim", "who_key": "Kim Hyung Heon", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4080.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925020281/0001104659-25-020281-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880729}, {"id": "0001104659-25-020282", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4988.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925020282/0001104659-25-020282-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880729}, {"id": "0001104659-24-124721", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Hyung Heon Kim", "who_key": "Kim Hyung Heon", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7310.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MTVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465924124721/0001104659-24-124721-index.htm", "trade_date": "2024-11-30", "timestamp": "2024-11-30", "mins": 1011769}], "recent_buys": [{"id": "0001104659-25-056382", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9940.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MTVA lands $10K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925056382/0001104659-25-056382-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000899140-25-000718", "src": "INSIDERS", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Dong-A ST Co., Ltd", "who_key": "DONG-A ST CO., LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3299999.77, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.3M bet: A 10% owner buys MTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000089914025000718/0000899140-25-000718-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782809}], "institutional": [{"id": "13DG-0001172661-26-002373", "src": "13DG", "ticker": "MTVA", "cik": "1638287", "company": "MetaVia Inc.", "company_raw": "MetaVia Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in MTVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002373-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "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": "MetaVia Inc.  - Common Stock", "new_value": "MetaVia Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001638287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001638287", "applied": 1, "detected_at": "2026-10-26T02:18:07.870301"}]}, "key_people": [{"who": "Dong-A ST Co., Ltd", "who_key": "DONG-A ST CO., LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3299999.77, "sold": 0, "net": 3299999.77, "trades": 1, "top_score": 67.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3299999.77, "date": "2025-05-08", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000089914025000718/0000899140-25-000718-index.htm"}], "latest": {"action": "BUY", "amount": 3299999.77, "date": "2025-05-08", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000089914025000718/0000899140-25-000718-index.htm"}}, {"who": "Marshall H. Woodworth", "who_key": "Woodworth Marshall H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9940.0, "sold": 0, "net": 9940.0, "trades": 1, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9940.0, "date": "2025-06-04", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925056382/0001104659-25-056382-index.htm"}], "latest": {"action": "BUY", "amount": 9940.0, "date": "2025-06-04", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638287/000110465925056382/0001104659-25-056382-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115491", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001104659-26-115300", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001104659-26-106156", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091981", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082116", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080316", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001104659-26-080305", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071475", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071474", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071473", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071472", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071471", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071469", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "FORM S-8", "accession": "0001104659-26-071406", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071358", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001104659-26-066631", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001104659-26-063059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061166", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061148", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058332", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001140361-26-016808", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-016802", "price_sensitive": false}], "performance": {"ticker": "MTVA", "has_prices": true, "summary": {"n": 2, "avg": -0.7747615498155407, "win_rate": 0.0, "best": -0.7710368193970194, "worst": -0.778486280234062, "as_of": "2026-09-18"}, "buys": [{"who": "Woodworth Marshall H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9940.0, "date": "2025-06-04", "score": 42.0, "ref_price": 7.5558, "return": -0.7710368193970194}, {"who": "DONG-A ST CO., LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3299999.77, "date": "2025-05-08", "score": 67.8, "ref_price": 7.8099, "return": -0.778486280234062}]}, "price_series": [{"date": "2016-09-19", "close": 660059.4059, "volume": 1.0}, {"date": "2016-09-20", "close": 659399.3465, "volume": null}, {"date": "2016-09-21", "close": 689762.0792, "volume": null}, {"date": "2016-09-22", "close": 766328.9703, "volume": 1.0}, {"date": "2016-09-23", "close": 720124.8119, "volume": null}, {"date": "2016-09-26", "close": 745207.0693, "volume": null}, {"date": "2016-09-27", "close": 752467.7228, "volume": null}, {"date": "2016-09-28", "close": 815833.4257, "volume": null}, {"date": "2016-09-29", "close": 745867.1287, "volume": null}, {"date": "2016-09-30", "close": 720784.8713, "volume": 1.0}, {"date": "2016-10-03", "close": 726065.3465, "volume": 1.0}, {"date": "2016-10-04", "close": 687781.901, "volume": 1.0}, {"date": "2016-10-05", "close": 712870.759, "volume": null}, {"date": "2016-10-06", "close": 732005.8812, "volume": null}, {"date": "2016-10-07", "close": 709563.8614, "volume": null}, {"date": "2016-10-10", "close": 749167.4257, "volume": null}, {"date": "2016-10-11", "close": 759728.3762, "volume": null}, {"date": "2016-10-12", "close": 745207.0693, "volume": null}, {"date": "2016-10-13", "close": 732005.8812, "volume": 1.0}, {"date": "2016-10-14", "close": 667320.0594, "volume": 1.0}, {"date": "2016-10-17", "close": 661379.5248, "volume": 1.0}, {"date": "2016-10-18", "close": 660719.4653, "volume": null}, {"date": "2016-10-19", "close": 674580.7129, "volume": null}, {"date": "2016-10-20", "close": 689762.0792, "volume": null}, {"date": "2016-10-21", "close": 681181.3069, "volume": null}, {"date": "2016-10-24", "close": 673260.5941, "volume": null}, {"date": "2016-10-25", "close": 678541.0693, "volume": null}, {"date": "2016-10-26", "close": 667980.1188, "volume": null}, {"date": "2016-10-27", "close": 652798.7525, "volume": null}, {"date": "2016-10-28", "close": 644217.9802, "volume": null}, {"date": "2016-10-31", "close": 619795.7822, "volume": null}, {"date": "2016-11-01", "close": 627056.4356, "volume": null}, {"date": "2016-11-02", "close": 631016.7921, "volume": null}, {"date": "2016-11-03", "close": 595373.5842, "volume": null}, {"date": "2016-11-04", "close": 600654.0594, "volume": null}, {"date": "2016-11-07", "close": 659399.3465, "volume": null}, {"date": "2016-11-08", "close": 619795.7822, "volume": null}, {"date": "2016-11-09", "close": 607914.7129, "volume": null}, {"date": "2016-11-10", "close": 621775.9604, "volume": null}, {"date": "2016-11-11", "close": 601974.1782, "volume": null}, {"date": "2016-11-14", "close": 605934.5347, "volume": null}, {"date": "2016-11-15", "close": 620455.8416, "volume": null}, {"date": "2016-11-16", "close": 628653.7794, "volume": null}, {"date": "2016-11-17", "close": 632996.9703, "volume": null}, {"date": "2016-11-18", "close": 625076.2574, "volume": null}, {"date": "2016-11-21", "close": 619795.7822, "volume": null}, {"date": "2016-11-22", "close": 633657.0297, "volume": null}, {"date": "2016-11-23", "close": 633657.0297, "volume": null}, {"date": "2016-11-25", "close": 640257.6238, "volume": null}, {"date": "2016-11-28", "close": 621775.9604, "volume": null}, {"date": "2016-11-29", "close": 617155.5446, "volume": null}, {"date": "2016-11-30", "close": 629036.6139, "volume": null}, {"date": "2016-12-01", "close": 623756.1386, "volume": null}, {"date": "2016-12-02", "close": 607254.6535, "volume": null}, {"date": "2016-12-05", "close": 619135.7228, "volume": null}, {"date": "2016-12-06", "close": 577551.9802, "volume": null}, {"date": "2016-12-07", "close": 603294.297, "volume": 1.0}, {"date": "2016-12-08", "close": 590753.1683, "volume": 1.0}, {"date": "2016-12-09", "close": 581512.3366, "volume": null}, {"date": "2016-12-12", "close": 562370.6139, "volume": null}, {"date": "2016-12-13", "close": 534648.1188, "volume": 1.0}, {"date": "2016-12-14", "close": 539928.5941, "volume": 1.0}, {"date": "2016-12-15", "close": 502305.2079, "volume": 1.0}, {"date": "2016-12-16", "close": 495704.6139, "volume": null}, {"date": "2016-12-19", "close": 508245.7426, "volume": null}, {"date": "2016-12-20", "close": 528047.5248, "volume": null}, {"date": "2016-12-21", "close": 527387.4653, "volume": null}, {"date": "2016-12-22", "close": 524087.1683, "volume": null}, {"date": "2016-12-23", "close": 540588.6535, "volume": null}, {"date": "2016-12-27", "close": 570291.3267, "volume": null}, {"date": "2016-12-28", "close": 541908.7723, "volume": null}, {"date": "2016-12-29", "close": 539928.5941, "volume": null}, {"date": "2016-12-30", "close": 517486.5743, "volume": null}, {"date": "2017-01-03", "close": 520786.8713, "volume": null}, {"date": "2017-01-04", "close": 528047.5248, "volume": null}, {"date": "2017-01-05", "close": 550489.5446, "volume": null}, {"date": "2017-01-06", "close": 609234.8317, "volume": null}, {"date": "2017-01-09", "close": 627056.4356, "volume": null}, {"date": "2017-01-10", "close": 671280.4158, "volume": null}, {"date": "2017-01-11", "close": 659993.4, "volume": null}, {"date": "2017-01-12", "close": 652138.6931, "volume": null}, {"date": "2017-01-13", "close": 660059.4059, "volume": null}, {"date": "2017-01-17", "close": 651808.6634, "volume": null}, {"date": "2017-01-18", "close": 662699.6436, "volume": null}, {"date": "2017-01-19", "close": 689762.0792, "volume": null}, {"date": "2017-01-20", "close": 706923.6238, "volume": null}, {"date": "2017-01-23", "close": 693722.4356, "volume": null}, {"date": "2017-01-24", "close": 664679.8218, "volume": null}, {"date": "2017-01-25", "close": 697682.7921, "volume": null}, {"date": "2017-01-26", "close": 666660.0, "volume": null}, {"date": "2017-01-27", "close": 702303.2079, "volume": null}, {"date": "2017-01-30", "close": 683887.5505, "volume": null}, {"date": "2017-01-31", "close": 726065.3465, "volume": null}, {"date": "2017-02-01", "close": 725405.2871, "volume": null}, {"date": "2017-02-02", "close": 717484.5743, "volume": null}, {"date": "2017-02-03", "close": 718144.6337, "volume": null}, {"date": "2017-02-06", "close": 707583.6832, "volume": null}, {"date": "2017-02-07", "close": 693062.3762, "volume": null}, {"date": "2017-02-08", "close": 693062.3762, "volume": null}, {"date": "2017-02-09", "close": 678541.0693, "volume": null}, {"date": "2017-02-10", "close": 665339.8812, "volume": null}, {"date": "2017-02-13", "close": 673920.6535, "volume": null}, {"date": "2017-02-14", "close": 683821.5446, "volume": null}, {"date": "2017-02-15", "close": 661379.5248, "volume": null}, {"date": "2017-02-16", "close": 643557.9208, "volume": null}, {"date": "2017-02-17", "close": 653458.8119, "volume": null}, {"date": "2017-02-21", "close": 647518.2772, "volume": null}, {"date": "2017-02-22", "close": 640257.6238, "volume": null}, {"date": "2017-02-23", "close": 596033.6436, "volume": null}, {"date": "2017-02-24", "close": 607254.6535, "volume": null}, {"date": "2017-02-27", "close": 639597.5644, "volume": null}, {"date": "2017-02-28", "close": 619795.7822, "volume": null}, {"date": "2017-03-01", "close": 613855.2475, "volume": null}, {"date": "2017-03-02", "close": 617881.6099, "volume": null}, {"date": "2017-03-03", "close": 620455.8416, "volume": null}, {"date": "2017-03-06", "close": 627056.4356, "volume": null}, {"date": "2017-03-07", "close": 620455.8416, "volume": null}, {"date": "2017-03-08", "close": 621775.9604, "volume": null}, {"date": "2017-03-09", "close": 623756.1386, "volume": null}, {"date": "2017-03-10", "close": 605274.4752, "volume": 1.0}, {"date": "2017-03-13", "close": 601974.1782, "volume": 1.0}, {"date": "2017-03-14", "close": 603954.3564, "volume": 1.0}, {"date": "2017-03-15", "close": 610554.9505, "volume": null}, {"date": "2017-03-16", "close": 643557.9208, "volume": 1.0}, {"date": "2017-03-17", "close": 594713.5248, "volume": 1.0}, {"date": "2017-03-20", "close": 668263.9444, "volume": 1.0}, {"date": "2017-03-21", "close": 686461.7822, "volume": 2.0}, {"date": "2017-03-22", "close": 769629.2673, "volume": 3.0}, {"date": "2017-03-23", "close": 779530.1584, "volume": 1.0}, {"date": "2017-03-24", "close": 809232.8317, "volume": 2.0}, {"date": "2017-03-27", "close": 766989.0297, "volume": 2.0}, {"date": "2017-03-28", "close": 735966.2376, "volume": null}, {"date": "2017-03-29", "close": 711544.0396, "volume": null}, {"date": "2017-03-30", "close": 693722.4356, "volume": 1.0}, {"date": "2017-03-31", "close": 693062.3762, "volume": null}, {"date": "2017-04-03", "close": 684481.604, "volume": 1.0}, {"date": "2017-04-04", "close": 704943.4455, "volume": null}, {"date": "2017-04-05", "close": 666660.0, "volume": 1.0}, {"date": "2017-04-06", "close": 664019.7624, "volume": null}, {"date": "2017-04-07", "close": 677881.0099, "volume": null}, {"date": "2017-04-10", "close": 743886.9505, "volume": 2.0}, {"date": "2017-04-11", "close": 749167.4257, "volume": 1.0}, {"date": "2017-04-12", "close": 759068.3168, "volume": null}, {"date": "2017-04-13", "close": 768969.2079, "volume": null}, {"date": "2017-04-17", "close": 767649.0891, "volume": 1.0}, {"date": "2017-04-18", "close": 774249.6832, "volume": null}, {"date": "2017-04-19", "close": 773589.6238, "volume": 1.0}, {"date": "2017-04-20", "close": 774249.6832, "volume": 1.0}, {"date": "2017-04-21", "close": 720124.8119, "volume": 1.0}, {"date": "2017-04-24", "close": 719464.7525, "volume": 1.0}, {"date": "2017-04-25", "close": 721444.9307, "volume": 3.0}, {"date": "2017-04-26", "close": 716164.4554, "volume": null}, {"date": "2017-04-27", "close": 703623.3267, "volume": null}, {"date": "2017-04-28", "close": 724745.2277, "volume": 1.0}, {"date": "2017-05-01", "close": 732665.9406, "volume": null}, {"date": "2017-05-02", "close": 728045.5248, "volume": null}, {"date": "2017-05-03", "close": 735966.2376, "volume": 1.0}, {"date": "2017-05-04", "close": 742566.8317, "volume": 1.0}, {"date": "2017-05-05", "close": 739926.5941, "volume": 1.0}, {"date": "2017-05-08", "close": 736626.297, "volume": null}, {"date": "2017-05-09", "close": 720124.8119, "volume": 1.0}, {"date": "2017-05-10", "close": 726065.3465, "volume": null}, {"date": "2017-05-11", "close": 726065.3465, "volume": null}, {"date": "2017-05-12", "close": 724745.2277, "volume": 1.0}, {"date": "2017-05-15", "close": 712864.1584, "volume": null}, {"date": "2017-05-16", "close": 699662.9703, "volume": 1.0}, {"date": "2017-05-17", "close": 705603.5049, "volume": 1.0}, {"date": "2017-05-18", "close": 687781.901, "volume": null}, {"date": "2017-05-19", "close": 683161.4851, "volume": null}, {"date": "2017-05-22", "close": 664019.7624, "volume": null}, {"date": "2017-05-23", "close": 662039.5842, "volume": 1.0}, {"date": "2017-05-24", "close": 660059.4059, "volume": 1.0}, {"date": "2017-05-25", "close": 667320.0594, "volume": null}, {"date": "2017-05-26", "close": 693062.3762, "volume": null}, {"date": "2017-05-30", "close": 677220.9505, "volume": null}, {"date": "2017-05-31", "close": 653458.8119, "volume": 2.0}, {"date": "2017-06-01", "close": 710223.9208, "volume": 1.0}, {"date": "2017-06-02", "close": 689762.0792, "volume": null}, {"date": "2017-06-05", "close": 699662.9703, "volume": 1.0}, {"date": "2017-06-06", "close": 699662.9703, "volume": 1.0}, {"date": "2017-06-07", "close": 713524.2178, "volume": null}, {"date": "2017-06-08", "close": 712864.1584, "volume": null}, {"date": "2017-06-09", "close": 720124.8119, "volume": null}, {"date": "2017-06-12", "close": 719464.7525, "volume": null}, {"date": "2017-06-13", "close": 713524.2178, "volume": 1.0}, {"date": "2017-06-14", "close": 718804.6931, "volume": null}, {"date": "2017-06-15", "close": 730025.703, "volume": 1.0}, {"date": "2017-06-16", "close": 711544.0396, "volume": 2.0}, {"date": "2017-06-19", "close": 704943.4455, "volume": null}, {"date": "2017-06-20", "close": 713524.2178, "volume": 1.0}, {"date": "2017-06-21", "close": 747187.2475, "volume": 2.0}, {"date": "2017-06-22", "close": 745867.1287, "volume": 1.0}, {"date": "2017-06-23", "close": 801312.1188, "volume": 1.0}, {"date": "2017-06-26", "close": 844876.0396, "volume": 3.0}, {"date": "2017-06-27", "close": 781510.3366, "volume": 1.0}, {"date": "2017-06-28", "close": 809892.8911, "volume": 2.0}, {"date": "2017-06-29", "close": 842235.802, "volume": 6.0}, {"date": "2017-06-30", "close": 844876.0396, "volume": 1.0}, {"date": "2017-07-03", "close": 857417.1683, "volume": 1.0}, {"date": "2017-07-05", "close": 862697.6436, "volume": 1.0}, {"date": "2017-07-06", "close": 858737.2871, "volume": 1.0}, {"date": "2017-07-07", "close": 861377.5248, "volume": 1.0}, {"date": "2017-07-10", "close": 848176.3366, "volume": 1.0}, {"date": "2017-07-11", "close": 870618.3564, "volume": 1.0}, {"date": "2017-07-12", "close": 950485.5446, "volume": 3.0}, {"date": "2017-07-13", "close": 1042893.8614, "volume": 5.0}, {"date": "2017-07-14", "close": 1076556.8911, "volume": 1.0}, {"date": "2017-07-17", "close": 1120780.8713, "volume": 3.0}, {"date": "2017-07-18", "close": 1145203.0693, "volume": 2.0}, {"date": "2017-07-19", "close": 1102299.2079, "volume": 1.0}, {"date": "2017-07-20", "close": 1120780.8713, "volume": 1.0}, {"date": "2017-07-21", "close": 1151803.6634, "volume": 1.0}, {"date": "2017-07-24", "close": 1248832.396, "volume": 4.0}, {"date": "2017-07-25", "close": 1234311.0891, "volume": 2.0}, {"date": "2017-07-26", "close": 1286455.7822, "volume": 2.0}, {"date": "2017-07-27", "close": 1333980.0594, "volume": 3.0}, {"date": "2017-07-28", "close": 1360382.4356, "volume": 1.0}, {"date": "2017-07-31", "close": 1390745.1683, "volume": 1.0}, {"date": "2017-08-01", "close": 1289096.0198, "volume": 2.0}, {"date": "2017-08-02", "close": 1246852.2178, "volume": 3.0}, {"date": "2017-08-03", "close": 1292066.2871, "volume": 1.0}, {"date": "2017-08-04", "close": 1231670.8515, "volume": 2.0}, {"date": "2017-08-07", "close": 655438.9901, "volume": 25.0}, {"date": "2017-08-08", "close": 580852.2772, "volume": 8.0}, {"date": "2017-08-09", "close": 554449.901, "volume": 4.0}, {"date": "2017-08-10", "close": 532007.8812, "volume": 4.0}, {"date": "2017-08-11", "close": 569631.2673, "volume": 5.0}, {"date": "2017-08-14", "close": 587452.8713, "volume": 3.0}, {"date": "2017-08-15", "close": 563030.6733, "volume": 2.0}, {"date": "2017-08-16", "close": 563030.6733, "volume": 1.0}, {"date": "2017-08-17", "close": 567651.0891, "volume": 1.0}, {"date": "2017-08-18", "close": 543888.9505, "volume": 1.0}, {"date": "2017-08-21", "close": 508245.7426, "volume": 1.0}, {"date": "2017-08-22", "close": 510885.9802, "volume": 1.0}, {"date": "2017-08-23", "close": 524747.2277, "volume": null}, {"date": "2017-08-24", "close": 533328.0, "volume": 1.0}, {"date": "2017-08-25", "close": 508245.7426, "volume": 1.0}, {"date": "2017-08-28", "close": 566991.0297, "volume": 2.0}, {"date": "2017-08-29", "close": 586132.7525, "volume": 2.0}, {"date": "2017-08-30", "close": 605274.4752, "volume": 1.0}, {"date": "2017-08-31", "close": 636297.2673, "volume": 2.0}, {"date": "2017-09-01", "close": 638277.4455, "volume": 1.0}, {"date": "2017-09-05", "close": 691082.198, "volume": 1.0}, {"date": "2017-09-06", "close": 662699.6436, "volume": 1.0}, {"date": "2017-09-07", "close": 662039.5842, "volume": 1.0}, {"date": "2017-09-08", "close": 667320.0594, "volume": 1.0}, {"date": "2017-09-11", "close": 643557.9208, "volume": 2.0}, {"date": "2017-09-12", "close": 603954.3564, "volume": 2.0}, {"date": "2017-09-13", "close": 605274.4752, "volume": 2.0}, {"date": "2017-09-14", "close": 592073.2871, "volume": 1.0}, {"date": "2017-09-15", "close": 590753.1683, "volume": null}, {"date": "2017-09-18", "close": 601314.1188, "volume": null}, {"date": "2017-09-19", "close": 636957.3267, "volume": 1.0}, {"date": "2017-09-20", "close": 674580.7129, "volume": 6.0}, {"date": "2017-09-21", "close": 675900.8317, "volume": 1.0}, {"date": "2017-09-22", "close": 652138.6931, "volume": 1.0}, {"date": "2017-09-25", "close": 636297.2673, "volume": 1.0}, {"date": "2017-09-26", "close": 633657.0297, "volume": 2.0}, {"date": "2017-09-27", "close": 633657.0297, "volume": 1.0}, {"date": "2017-09-28", "close": 630356.7327, "volume": null}, {"date": "2017-09-29", "close": 627056.4356, "volume": 1.0}, {"date": "2017-10-02", "close": 643557.9208, "volume": 2.0}, {"date": "2017-10-03", "close": 610554.9505, "volume": 1.0}, {"date": "2017-10-04", "close": 620455.8416, "volume": 1.0}, {"date": "2017-10-05", "close": 665339.8812, "volume": null}, {"date": "2017-10-06", "close": 685141.6634, "volume": 1.0}, {"date": "2017-10-09", "close": 659399.3465, "volume": null}, {"date": "2017-10-10", "close": 689102.0198, "volume": null}, {"date": "2017-10-11", "close": 681181.3069, "volume": null}, {"date": "2017-10-12", "close": 647518.2772, "volume": 2.0}, {"date": "2017-10-13", "close": 628376.5545, "volume": 1.0}, {"date": "2017-10-16", "close": 643557.9208, "volume": 1.0}, {"date": "2017-10-17", "close": 634977.1485, "volume": null}, {"date": "2017-10-18", "close": 629696.6733, "volume": null}, {"date": "2017-10-19", "close": 625736.3168, "volume": 1.0}, {"date": "2017-10-20", "close": 615175.3663, "volume": 1.0}, {"date": "2017-10-23", "close": 628376.5545, "volume": 1.0}, {"date": "2017-10-24", "close": 636297.2673, "volume": 1.0}, {"date": "2017-10-25", "close": 633657.0297, "volume": null}, {"date": "2017-10-26", "close": 613525.2178, "volume": 1.0}, {"date": "2017-10-27", "close": 674580.7129, "volume": 2.0}, {"date": "2017-10-30", "close": 672600.5347, "volume": 1.0}, {"date": "2017-10-31", "close": 640257.6238, "volume": 1.0}, {"date": "2017-11-01", "close": 653458.8119, "volume": 1.0}, {"date": "2017-11-02", "close": 631676.8515, "volume": 1.0}, {"date": "2017-11-03", "close": 633657.0297, "volume": null}, {"date": "2017-11-06", "close": 642237.802, "volume": null}, {"date": "2017-11-07", "close": 617155.5446, "volume": null}, {"date": "2017-11-08", "close": 599333.9406, "volume": 1.0}, {"date": "2017-11-09", "close": 593393.4059, "volume": null}, {"date": "2017-11-10", "close": 613855.2475, "volume": null}, {"date": "2017-11-13", "close": 591743.2574, "volume": null}, {"date": "2017-11-14", "close": 605934.5347, "volume": 1.0}, {"date": "2017-11-15", "close": 613195.1881, "volume": null}, {"date": "2017-11-16", "close": 617815.604, "volume": null}, {"date": "2017-11-17", "close": 627056.4356, "volume": null}, {"date": "2017-11-20", "close": 625736.3168, "volume": null}, {"date": "2017-11-21", "close": 609234.8317, "volume": null}, {"date": "2017-11-22", "close": 594053.4653, "volume": null}, {"date": "2017-11-24", "close": 606594.5941, "volume": null}, {"date": "2017-11-27", "close": 607254.6535, "volume": null}, {"date": "2017-11-28", "close": 610554.9505, "volume": null}, {"date": "2017-11-29", "close": 587452.8713, "volume": null}, {"date": "2017-11-30", "close": 599333.9406, "volume": 1.0}, {"date": "2017-12-01", "close": 584152.5743, "volume": null}, {"date": "2017-12-04", "close": 545209.0693, "volume": 1.0}, {"date": "2017-12-05", "close": 529367.6436, "volume": null}, {"date": "2017-12-06", "close": 518806.6931, "volume": null}, {"date": "2017-12-07", "close": 512866.1584, "volume": null}, {"date": "2017-12-08", "close": 528100.3295, "volume": 1.0}, {"date": "2017-12-11", "close": 542568.8317, "volume": null}, {"date": "2017-12-12", "close": 504285.3861, "volume": 1.0}, {"date": "2017-12-13", "close": 535968.2376, "volume": 1.0}, {"date": "2017-12-14", "close": 528707.5842, "volume": 1.0}, {"date": "2017-12-15", "close": 518806.6931, "volume": null}, {"date": "2017-12-18", "close": 528047.5248, "volume": null}, {"date": "2017-12-19", "close": 518806.6931, "volume": null}, {"date": "2017-12-20", "close": 526727.4059, "volume": 1.0}, {"date": "2017-12-21", "close": 519466.7525, "volume": 1.0}, {"date": "2017-12-22", "close": 536628.297, "volume": null}, {"date": "2017-12-26", "close": 520786.8713, "volume": 1.0}, {"date": "2017-12-27", "close": 524087.1683, "volume": null}, {"date": "2017-12-28", "close": 521446.9307, "volume": 1.0}, {"date": "2017-12-29", "close": 524443.6004, "volume": 1.0}, {"date": "2018-01-02", "close": 518146.6337, "volume": 1.0}, {"date": "2018-01-03", "close": 522767.0495, "volume": 1.0}, {"date": "2018-01-04", "close": 529697.6733, "volume": null}, {"date": "2018-01-05", "close": 537948.4158, "volume": 1.0}, {"date": "2018-01-08", "close": 522767.0495, "volume": null}, {"date": "2018-01-09", "close": 494384.495, "volume": 1.0}, {"date": "2018-01-10", "close": 505605.505, "volume": 1.0}, {"date": "2018-01-11", "close": 491084.198, "volume": 1.0}, {"date": "2018-01-12", "close": 496364.6733, "volume": null}, {"date": "2018-01-16", "close": 453460.8119, "volume": 1.0}, {"date": "2018-01-17", "close": 486463.7822, "volume": 1.0}, {"date": "2018-01-18", "close": 522767.0495, "volume": null}, {"date": "2018-01-19", "close": 539268.5347, "volume": 1.0}, {"date": "2018-01-22", "close": 644217.9802, "volume": 1.0}, {"date": "2018-01-23", "close": 592733.3465, "volume": 1.0}, {"date": "2018-01-24", "close": 633657.0297, "volume": 1.0}, {"date": "2018-01-25", "close": 676560.8911, "volume": 2.0}, {"date": "2018-01-26", "close": 666660.0, "volume": 2.0}, {"date": "2018-01-29", "close": 689102.0198, "volume": 1.0}, {"date": "2018-01-30", "close": 679201.1287, "volume": null}, {"date": "2018-01-31", "close": 648838.396, "volume": 1.0}, {"date": "2018-02-01", "close": 639597.5644, "volume": null}, {"date": "2018-02-02", "close": 632336.9109, "volume": 1.0}, {"date": "2018-02-05", "close": 583492.5149, "volume": 1.0}, {"date": "2018-02-06", "close": 581512.3366, "volume": 1.0}, {"date": "2018-02-07", "close": 569631.2673, "volume": 1.0}, {"date": "2018-02-08", "close": 411877.0693, "volume": 26.0}, {"date": "2018-02-09", "close": 421117.901, "volume": 4.0}, {"date": "2018-02-12", "close": 413197.1881, "volume": 3.0}, {"date": "2018-02-13", "close": 409236.8317, "volume": 2.0}, {"date": "2018-02-14", "close": 445540.099, "volume": 5.0}, {"date": "2018-02-15", "close": 436959.3267, "volume": 1.0}, {"date": "2018-02-16", "close": 435639.2079, "volume": 1.0}, {"date": "2018-02-20", "close": 458741.2871, "volume": 5.0}, {"date": "2018-02-21", "close": 440919.6832, "volume": 4.0}, {"date": "2018-02-22", "close": 448180.3366, "volume": 2.0}, {"date": "2018-02-23", "close": 439599.5644, "volume": 3.0}, {"date": "2018-02-26", "close": 450160.5149, "volume": 1.0}, {"date": "2018-02-27", "close": 446860.2178, "volume": 1.0}, {"date": "2018-02-28", "close": 448180.3366, "volume": 1.0}, {"date": "2018-03-01", "close": 462041.5842, "volume": 2.0}, {"date": "2018-03-02", "close": 464681.8218, "volume": 2.0}, {"date": "2018-03-05", "close": 500325.0297, "volume": 3.0}, {"date": "2018-03-06", "close": 493724.4356, "volume": 2.0}, {"date": "2018-03-07", "close": 544549.0099, "volume": 3.0}, {"date": "2018-03-08", "close": 512866.1584, "volume": 3.0}, {"date": "2018-03-09", "close": 508905.802, "volume": 2.0}, {"date": "2018-03-12", "close": 500985.0891, "volume": 2.0}, {"date": "2018-03-13", "close": 494384.495, "volume": 1.0}, {"date": "2018-03-14", "close": 477222.9505, "volume": 1.0}, {"date": "2018-03-15", "close": 466001.9406, "volume": 1.0}, {"date": "2018-03-16", "close": 479863.1881, "volume": 4.0}, {"date": "2018-03-19", "close": 462701.6436, "volume": 4.0}, {"date": "2018-03-20", "close": 467322.0594, "volume": 1.0}, {"date": "2018-03-21", "close": 472602.5347, "volume": 1.0}, {"date": "2018-03-22", "close": 464021.7624, "volume": 1.0}, {"date": "2018-03-23", "close": 457421.1683, "volume": 1.0}, {"date": "2018-03-26", "close": 448840.396, "volume": 1.0}, {"date": "2018-03-27", "close": 420457.8416, "volume": 1.0}, {"date": "2018-03-28", "close": 417817.604, "volume": 1.0}, {"date": "2018-03-29", "close": 429698.6733, "volume": 1.0}, {"date": "2018-04-02", "close": 412537.1287, "volume": 2.0}, {"date": "2018-04-03", "close": 437619.3861, "volume": 1.0}, {"date": "2018-04-04", "close": 425078.2574, "volume": 1.0}, {"date": "2018-04-05", "close": 415837.4257, "volume": null}, {"date": "2018-04-06", "close": 401976.1782, "volume": null}, {"date": "2018-04-09", "close": 397355.7624, "volume": null}, {"date": "2018-04-10", "close": 427718.495, "volume": 1.0}, {"date": "2018-04-11", "close": 403956.3564, "volume": 1.0}, {"date": "2018-04-12", "close": 391415.2277, "volume": 1.0}, {"date": "2018-04-13", "close": 389435.0495, "volume": 2.0}, {"date": "2018-04-16", "close": 376233.8614, "volume": 1.0}, {"date": "2018-04-17", "close": 384814.6337, "volume": 1.0}, {"date": "2018-04-18", "close": 408576.7723, "volume": 1.0}, {"date": "2018-04-19", "close": 391415.2277, "volume": 1.0}, {"date": "2018-04-20", "close": 386794.8119, "volume": null}, {"date": "2018-04-23", "close": 372933.5644, "volume": null}, {"date": "2018-04-24", "close": 371613.4455, "volume": 1.0}, {"date": "2018-04-25", "close": 379534.1584, "volume": 1.0}, {"date": "2018-04-26", "close": 392735.3465, "volume": 1.0}, {"date": "2018-04-27", "close": 384814.6337, "volume": null}, {"date": "2018-04-30", "close": 361052.495, "volume": 1.0}, {"date": "2018-05-01", "close": 366993.0297, "volume": null}, {"date": "2018-05-02", "close": 353131.7822, "volume": 1.0}, {"date": "2018-05-03", "close": 341250.7129, "volume": 1.0}, {"date": "2018-05-04", "close": 341250.7129, "volume": 1.0}, {"date": "2018-05-07", "close": 328049.5248, "volume": 2.0}, {"date": "2018-05-08", "close": 330029.703, "volume": null}, {"date": "2018-05-09", "close": 345871.1287, "volume": 2.0}, {"date": "2018-05-10", "close": 332669.9406, "volume": 1.0}, {"date": "2018-05-11", "close": 335970.2376, "volume": null}, {"date": "2018-05-14", "close": 377553.9802, "volume": 3.0}, {"date": "2018-05-15", "close": 366332.9703, "volume": 1.0}, {"date": "2018-05-16", "close": 417817.604, "volume": 21.0}, {"date": "2018-05-17", "close": 420457.8416, "volume": 5.0}, {"date": "2018-05-18", "close": 414517.3069, "volume": 1.0}, {"date": "2018-05-21", "close": 407916.7129, "volume": 2.0}, {"date": "2018-05-22", "close": 398015.8218, "volume": 2.0}, {"date": "2018-05-23", "close": 401316.1188, "volume": 2.0}, {"date": "2018-05-24", "close": 401316.1188, "volume": 1.0}, {"date": "2018-05-25", "close": 419137.7228, "volume": 1.0}, {"date": "2018-05-29", "close": 419797.7822, "volume": 1.0}, {"date": "2018-05-30", "close": 392735.3465, "volume": 3.0}, {"date": "2018-05-31", "close": 409236.8317, "volume": 2.0}, {"date": "2018-06-01", "close": 443559.9208, "volume": 5.0}, {"date": "2018-06-04", "close": 469962.297, "volume": 4.0}, {"date": "2018-06-05", "close": 469962.297, "volume": 3.0}, {"date": "2018-06-06", "close": 472602.5347, "volume": 2.0}, {"date": "2018-06-07", "close": 458741.2871, "volume": 1.0}, {"date": "2018-06-08", "close": 469302.2376, "volume": 1.0}, {"date": "2018-06-11", "close": 430358.7327, "volume": 3.0}, {"date": "2018-06-12", "close": 476562.8911, "volume": 2.0}, {"date": "2018-06-13", "close": 477222.9505, "volume": 3.0}, {"date": "2018-06-14", "close": 488443.9604, "volume": 3.0}, {"date": "2018-06-15", "close": 479203.1287, "volume": 2.0}, {"date": "2018-06-18", "close": 481183.3069, "volume": 1.0}, {"date": "2018-06-19", "close": 480523.2475, "volume": 3.0}, {"date": "2018-06-20", "close": 473922.6535, "volume": 3.0}, {"date": "2018-06-21", "close": 415177.3663, "volume": 5.0}, {"date": "2018-06-22", "close": 379534.1584, "volume": 6.0}, {"date": "2018-06-25", "close": 392075.2871, "volume": 4.0}, {"date": "2018-06-26", "close": 359072.3168, "volume": 3.0}, {"date": "2018-06-27", "close": 364352.7921, "volume": 2.0}, {"date": "2018-06-28", "close": 345871.1287, "volume": 16.0}, {"date": "2018-06-29", "close": 672600.5347, "volume": 170.0}, {"date": "2018-07-02", "close": 551809.6634, "volume": 21.0}, {"date": "2018-07-03", "close": 526067.3465, "volume": 9.0}, {"date": "2018-07-05", "close": 555770.0198, "volume": 8.0}, {"date": "2018-07-06", "close": 533988.0594, "volume": 5.0}, {"date": "2018-07-09", "close": 518146.6337, "volume": 4.0}, {"date": "2018-07-10", "close": 512866.1584, "volume": 3.0}, {"date": "2018-07-11", "close": 492404.3168, "volume": 2.0}, {"date": "2018-07-12", "close": 519466.7525, "volume": 3.0}, {"date": "2018-07-13", "close": 528707.5842, "volume": 5.0}, {"date": "2018-07-16", "close": 479203.1287, "volume": 7.0}, {"date": "2018-07-17", "close": 514186.2772, "volume": 4.0}, {"date": "2018-07-18", "close": 518806.6931, "volume": 6.0}, {"date": "2018-07-19", "close": 522106.9901, "volume": 3.0}, {"date": "2018-07-20", "close": 519466.7525, "volume": 4.0}, {"date": "2018-07-23", "close": 514186.2772, "volume": 2.0}, {"date": "2018-07-24", "close": 486463.7822, "volume": 3.0}, {"date": "2018-07-25", "close": 491744.2574, "volume": 2.0}, {"date": "2018-07-26", "close": 500325.0297, "volume": 3.0}, {"date": "2018-07-27", "close": 470622.3564, "volume": 8.0}, {"date": "2018-07-30", "close": 493064.3762, "volume": 3.0}, {"date": "2018-07-31", "close": 483163.4851, "volume": 3.0}, {"date": "2018-08-01", "close": 493064.3762, "volume": 2.0}, {"date": "2018-08-02", "close": 494384.495, "volume": 1.0}, {"date": "2018-08-03", "close": 495704.6139, "volume": 1.0}, {"date": "2018-08-06", "close": 484483.604, "volume": 3.0}, {"date": "2018-08-07", "close": 239601.5644, "volume": 53.0}, {"date": "2018-08-08", "close": 221119.901, "volume": 10.0}, {"date": "2018-08-09", "close": 215839.4257, "volume": 6.0}, {"date": "2018-08-10", "close": 118810.6931, "volume": 233.0}, {"date": "2018-08-13", "close": 109569.8614, "volume": 35.0}, {"date": "2018-08-14", "close": 102309.2079, "volume": 21.0}, {"date": "2018-08-15", "close": 89768.0792, "volume": 14.0}, {"date": "2018-08-16", "close": 93068.3762, "volume": 15.0}, {"date": "2018-08-17", "close": 108909.802, "volume": 20.0}, {"date": "2018-08-20", "close": 103629.3267, "volume": 7.0}, {"date": "2018-08-21", "close": 101649.1485, "volume": 5.0}, {"date": "2018-08-22", "close": 102309.2079, "volume": 6.0}, {"date": "2018-08-23", "close": 99008.9109, "volume": 5.0}, {"date": "2018-08-24", "close": 95048.5545, "volume": 3.0}, {"date": "2018-08-27", "close": 91088.198, "volume": 6.0}, {"date": "2018-08-28", "close": 93728.4356, "volume": 4.0}, {"date": "2018-08-29", "close": 95708.6139, "volume": 5.0}, {"date": "2018-08-30", "close": 95048.5545, "volume": 5.0}, {"date": "2018-08-31", "close": 92408.3168, "volume": 2.0}, {"date": "2018-09-04", "close": 90428.1386, "volume": 3.0}, {"date": "2018-09-05", "close": 103629.3267, "volume": 11.0}, {"date": "2018-09-06", "close": 147193.2475, "volume": 76.0}, {"date": "2018-09-07", "close": 132671.9406, "volume": 127.0}, {"date": "2018-09-10", "close": 139272.5347, "volume": 32.0}, {"date": "2018-09-11", "close": 125411.2871, "volume": 15.0}, {"date": "2018-09-12", "close": 126731.4059, "volume": 6.0}, {"date": "2018-09-13", "close": 141912.7723, "volume": 25.0}, {"date": "2018-09-14", "close": 143232.8911, "volume": 27.0}, {"date": "2018-09-17", "close": 145213.0693, "volume": 7.0}, {"date": "2018-09-18", "close": 148513.3663, "volume": 7.0}, {"date": "2018-09-19", "close": 152473.7228, "volume": 18.0}, {"date": "2018-09-20", "close": 150493.5446, "volume": 11.0}, {"date": "2018-09-21", "close": 157754.198, "volume": 14.0}, {"date": "2018-09-24", "close": 151153.604, "volume": 6.0}, {"date": "2018-09-25", "close": 146533.1881, "volume": 6.0}, {"date": "2018-09-26", "close": 146533.1881, "volume": 3.0}, {"date": "2018-09-27", "close": 141912.7723, "volume": 4.0}, {"date": "2018-09-28", "close": 135972.2376, "volume": 3.0}, {"date": "2018-10-01", "close": 135972.2376, "volume": 2.0}, {"date": "2018-10-02", "close": 130691.7624, "volume": 2.0}, {"date": "2018-10-03", "close": 130691.7624, "volume": 2.0}, {"date": "2018-10-04", "close": 121450.9307, "volume": 4.0}, {"date": "2018-10-05", "close": 125411.2871, "volume": 3.0}, {"date": "2018-10-08", "close": 141252.7129, "volume": 8.0}, {"date": "2018-10-09", "close": 135972.2376, "volume": 2.0}, {"date": "2018-10-10", "close": 124091.1683, "volume": 4.0}, {"date": "2018-10-11", "close": 117490.5743, "volume": 2.0}, {"date": "2018-10-12", "close": 116830.5149, "volume": 2.0}, {"date": "2018-10-15", "close": 106929.6238, "volume": 3.0}, {"date": "2018-10-16", "close": 111550.0396, "volume": 5.0}, {"date": "2018-10-17", "close": 108249.7426, "volume": 1.0}, {"date": "2018-10-18", "close": 101649.1485, "volume": 2.0}, {"date": "2018-10-19", "close": 94388.495, "volume": 4.0}, {"date": "2018-10-22", "close": 91748.2574, "volume": 13.0}, {"date": "2018-10-23", "close": 88447.9604, "volume": 3.0}, {"date": "2018-10-24", "close": 88447.9604, "volume": 3.0}, {"date": "2018-10-25", "close": 85147.6634, "volume": 2.0}, {"date": "2018-10-26", "close": 85807.7228, "volume": 1.0}, {"date": "2018-10-29", "close": 82507.4257, "volume": 1.0}, {"date": "2018-10-30", "close": 81847.3663, "volume": 2.0}, {"date": "2018-10-31", "close": 80527.2475, "volume": 1.0}, {"date": "2018-11-01", "close": 83827.5446, "volume": 1.0}, {"date": "2018-11-02", "close": 89108.0198, "volume": 4.0}, {"date": "2018-11-05", "close": 92408.3168, "volume": 4.0}, {"date": "2018-11-06", "close": 88447.9604, "volume": 1.0}, {"date": "2018-11-07", "close": 93068.3762, "volume": 1.0}, {"date": "2018-11-08", "close": 89108.0198, "volume": null}, {"date": "2018-11-09", "close": 83827.5446, "volume": 1.0}, {"date": "2018-11-12", "close": 79867.1881, "volume": 1.0}, {"date": "2018-11-13", "close": 79867.1881, "volume": 1.0}, {"date": "2018-11-14", "close": 81847.3663, "volume": 2.0}, {"date": "2018-11-15", "close": 85147.6634, "volume": 1.0}, {"date": "2018-11-16", "close": 78547.0693, "volume": 1.0}, {"date": "2018-11-19", "close": 75906.8317, "volume": 2.0}, {"date": "2018-11-20", "close": 71946.4752, "volume": 1.0}, {"date": "2018-11-21", "close": 77887.0099, "volume": 1.0}, {"date": "2018-11-23", "close": 79207.1287, "volume": 1.0}, {"date": "2018-11-26", "close": 77226.9505, "volume": 1.0}, {"date": "2018-11-27", "close": 80527.2475, "volume": 1.0}, {"date": "2018-11-28", "close": 78547.0693, "volume": 1.0}, {"date": "2018-11-29", "close": 77226.9505, "volume": 1.0}, {"date": "2018-11-30", "close": 77226.9505, "volume": null}, {"date": "2018-12-03", "close": 76566.8911, "volume": 5.0}, {"date": "2018-12-04", "close": 79867.1881, "volume": 13.0}, {"date": "2018-12-06", "close": 73926.6535, "volume": 4.0}, {"date": "2018-12-07", "close": 73926.6535, "volume": 1.0}, {"date": "2018-12-10", "close": 69966.297, "volume": 1.0}, {"date": "2018-12-11", "close": 68309.5479, "volume": 1.0}, {"date": "2018-12-12", "close": 65345.8812, "volume": 1.0}, {"date": "2018-12-13", "close": 59405.3465, "volume": 2.0}, {"date": "2018-12-14", "close": 59398.7459, "volume": 1.0}, {"date": "2018-12-17", "close": 56111.6501, "volume": 2.0}, {"date": "2018-12-18", "close": 50296.5267, "volume": 6.0}, {"date": "2018-12-19", "close": 48184.3366, "volume": 2.0}, {"date": "2018-12-20", "close": 47431.8689, "volume": 1.0}, {"date": "2018-12-21", "close": 39491.3543, "volume": 3.0}, {"date": "2018-12-24", "close": 38950.1055, "volume": 1.0}, {"date": "2018-12-26", "close": 40560.6505, "volume": 4.0}, {"date": "2018-12-27", "close": 40593.6535, "volume": 1.0}, {"date": "2018-12-28", "close": 50732.1659, "volume": 3.0}, {"date": "2018-12-31", "close": 53458.2113, "volume": 1.0}, {"date": "2019-01-02", "close": 53464.8119, "volume": 1.0}, {"date": "2019-01-03", "close": 54131.4719, "volume": null}, {"date": "2019-01-04", "close": 55114.9604, "volume": 1.0}, {"date": "2019-01-07", "close": 57425.1683, "volume": 1.0}, {"date": "2019-01-08", "close": 58580.2723, "volume": 1.0}, {"date": "2019-01-09", "close": 58547.2693, "volume": 1.0}, {"date": "2019-01-10", "close": 56916.9226, "volume": 1.0}, {"date": "2019-01-11", "close": 58745.2871, "volume": 1.0}, {"date": "2019-01-14", "close": 59405.3465, "volume": null}, {"date": "2019-01-15", "close": 67986.1188, "volume": 4.0}, {"date": "2019-01-16", "close": 69306.2376, "volume": 1.0}, {"date": "2019-01-17", "close": 66005.9406, "volume": 1.0}, {"date": "2019-01-18", "close": 66395.3756, "volume": 1.0}, {"date": "2019-01-22", "close": 71286.4158, "volume": 3.0}, {"date": "2019-01-23", "close": 72606.5347, "volume": 1.0}, {"date": "2019-01-24", "close": 70296.3267, "volume": null}, {"date": "2019-01-25", "close": 70626.3564, "volume": null}, {"date": "2019-01-28", "close": 68811.1931, "volume": 1.0}, {"date": "2019-01-29", "close": 67326.0594, "volume": null}, {"date": "2019-01-30", "close": 65345.8812, "volume": null}, {"date": "2019-01-31", "close": 70626.3564, "volume": null}, {"date": "2019-02-01", "close": 66666.0, "volume": 1.0}, {"date": "2019-02-04", "close": 70626.3564, "volume": 3.0}, {"date": "2019-02-05", "close": 71286.4158, "volume": 1.0}, {"date": "2019-02-06", "close": 71286.4158, "volume": 1.0}, {"date": "2019-02-07", "close": 83827.5446, "volume": 6.0}, {"date": "2019-02-08", "close": 69966.297, "volume": 1.0}, {"date": "2019-02-11", "close": 75246.7723, "volume": 2.0}, {"date": "2019-02-12", "close": 73273.1947, "volume": 1.0}, {"date": "2019-02-13", "close": 73926.6535, "volume": null}, {"date": "2019-02-14", "close": 73266.5941, "volume": null}, {"date": "2019-02-15", "close": 75246.7723, "volume": null}, {"date": "2019-02-19", "close": 77226.9505, "volume": 1.0}, {"date": "2019-02-20", "close": 75906.8317, "volume": null}, {"date": "2019-02-21", "close": 76566.8911, "volume": null}, {"date": "2019-02-22", "close": 77887.0099, "volume": 1.0}, {"date": "2019-02-25", "close": 79207.1287, "volume": null}, {"date": "2019-02-26", "close": 81187.3069, "volume": null}, {"date": "2019-02-27", "close": 85583.3026, "volume": 1.0}, {"date": "2019-02-28", "close": 87134.4422, "volume": 1.0}, {"date": "2019-03-01", "close": 85807.7228, "volume": 1.0}, {"date": "2019-03-04", "close": 91748.2574, "volume": 1.0}, {"date": "2019-03-05", "close": 87127.8416, "volume": null}, {"date": "2019-03-06", "close": 92408.3168, "volume": 2.0}, {"date": "2019-03-07", "close": 94388.495, "volume": 1.0}, {"date": "2019-03-08", "close": 84487.604, "volume": 1.0}, {"date": "2019-03-11", "close": 82507.4257, "volume": 1.0}, {"date": "2019-03-12", "close": 79867.1881, "volume": 7.0}, {"date": "2019-03-13", "close": 75246.7723, "volume": 3.0}, {"date": "2019-03-14", "close": 71946.4752, "volume": 2.0}, {"date": "2019-03-15", "close": 75246.7723, "volume": 2.0}, {"date": "2019-03-18", "close": 73939.8547, "volume": 1.0}, {"date": "2019-03-19", "close": 78547.0693, "volume": 2.0}, {"date": "2019-03-20", "close": 83827.5446, "volume": 1.0}, {"date": "2019-03-21", "close": 82507.4257, "volume": 1.0}, {"date": "2019-03-22", "close": 79266.5341, "volume": 1.0}, {"date": "2019-03-25", "close": 76566.8911, "volume": null}, {"date": "2019-03-26", "close": 77226.9505, "volume": 1.0}, {"date": "2019-03-27", "close": 74586.7129, "volume": null}, {"date": "2019-03-28", "close": 76289.6661, "volume": null}, {"date": "2019-03-29", "close": 75906.8317, "volume": null}, {"date": "2019-04-01", "close": 78382.0545, "volume": null}, {"date": "2019-04-02", "close": 85807.7228, "volume": 1.0}, {"date": "2019-04-03", "close": 87127.8416, "volume": 2.0}, {"date": "2019-04-04", "close": 89108.0198, "volume": null}, {"date": "2019-04-05", "close": 89108.0198, "volume": null}, {"date": "2019-04-08", "close": 89108.0198, "volume": null}, {"date": "2019-04-09", "close": 86467.7822, "volume": null}, {"date": "2019-04-10", "close": 87127.8416, "volume": null}, {"date": "2019-04-11", "close": 87127.8416, "volume": null}, {"date": "2019-04-12", "close": 85807.7228, "volume": null}, {"date": "2019-04-15", "close": 81187.3069, "volume": null}, {"date": "2019-04-16", "close": 87787.901, "volume": null}, {"date": "2019-04-17", "close": 85807.7228, "volume": null}, {"date": "2019-04-18", "close": 83827.5446, "volume": null}, {"date": "2019-04-22", "close": 87457.8713, "volume": 1.0}, {"date": "2019-04-23", "close": 85807.7228, "volume": null}, {"date": "2019-04-24", "close": 80527.2475, "volume": null}, {"date": "2019-04-25", "close": 85807.7228, "volume": null}, {"date": "2019-04-26", "close": 86467.7822, "volume": 1.0}, {"date": "2019-04-29", "close": 84368.7933, "volume": null}, {"date": "2019-04-30", "close": 81847.3663, "volume": null}, {"date": "2019-05-01", "close": 81847.3663, "volume": 1.0}, {"date": "2019-05-02", "close": 79867.1881, "volume": null}, {"date": "2019-05-03", "close": 83827.5446, "volume": null}, {"date": "2019-05-06", "close": 81847.3663, "volume": null}, {"date": "2019-05-07", "close": 83167.4851, "volume": null}, {"date": "2019-05-08", "close": 79867.1881, "volume": null}, {"date": "2019-05-09", "close": 80527.2475, "volume": 1.0}, {"date": "2019-05-10", "close": 69306.2376, "volume": 2.0}, {"date": "2019-05-13", "close": 71286.4158, "volume": 1.0}, {"date": "2019-05-14", "close": 73926.6535, "volume": null}, {"date": "2019-05-15", "close": 77887.0099, "volume": null}, {"date": "2019-05-16", "close": 75576.802, "volume": null}, {"date": "2019-05-17", "close": 72606.5347, "volume": null}, {"date": "2019-05-20", "close": 73596.6238, "volume": null}, {"date": "2019-05-21", "close": 73596.6238, "volume": null}, {"date": "2019-05-22", "close": 67986.1188, "volume": null}, {"date": "2019-05-23", "close": 68646.1782, "volume": null}, {"date": "2019-05-24", "close": 68646.1782, "volume": null}, {"date": "2019-05-28", "close": 66666.0, "volume": null}, {"date": "2019-05-29", "close": 61385.5248, "volume": 1.0}, {"date": "2019-05-30", "close": 51286.6158, "volume": 2.0}, {"date": "2019-05-31", "close": 55444.9901, "volume": null}, {"date": "2019-06-03", "close": 57425.1683, "volume": null}, {"date": "2019-06-04", "close": 67326.0594, "volume": 1.0}, {"date": "2019-06-05", "close": 62705.6436, "volume": null}, {"date": "2019-06-06", "close": 61385.5248, "volume": null}, {"date": "2019-06-07", "close": 56032.443, "volume": 1.0}, {"date": "2019-06-10", "close": 53398.8059, "volume": 1.0}, {"date": "2019-06-11", "close": 61385.5248, "volume": 1.0}, {"date": "2019-06-12", "close": 60593.4535, "volume": null}, {"date": "2019-06-13", "close": 60732.0659, "volume": null}, {"date": "2019-06-14", "close": 58679.2812, "volume": null}, {"date": "2019-06-17", "close": 62705.6436, "volume": null}, {"date": "2019-06-18", "close": 61173.3817, "volume": null}, {"date": "2019-06-19", "close": 63372.3036, "volume": null}, {"date": "2019-06-20", "close": 60072.0065, "volume": 1.0}, {"date": "2019-06-21", "close": 59735.3762, "volume": null}, {"date": "2019-06-24", "close": 61385.5248, "volume": 1.0}, {"date": "2019-06-25", "close": 79530.5578, "volume": 11.0}, {"date": "2019-06-26", "close": 62705.6436, "volume": 23.0}, {"date": "2019-06-27", "close": 52804.7525, "volume": 6.0}, {"date": "2019-06-28", "close": 53464.8119, "volume": 3.0}, {"date": "2019-07-01", "close": 53226.9265, "volume": 1.0}, {"date": "2019-07-02", "close": 52804.7525, "volume": 1.0}, {"date": "2019-07-03", "close": 51484.6337, "volume": 1.0}, {"date": "2019-07-05", "close": 50164.5149, "volume": 1.0}, {"date": "2019-07-08", "close": 51081.9974, "volume": null}, {"date": "2019-07-09", "close": 50164.5149, "volume": 1.0}, {"date": "2019-07-10", "close": 46870.8184, "volume": 2.0}, {"date": "2019-07-11", "close": 49504.4554, "volume": 1.0}, {"date": "2019-07-12", "close": 47524.2772, "volume": null}, {"date": "2019-07-15", "close": 46870.8184, "volume": 1.0}, {"date": "2019-07-16", "close": 51478.0331, "volume": null}, {"date": "2019-07-17", "close": 46701.0511, "volume": null}, {"date": "2019-07-18", "close": 48177.736, "volume": null}, {"date": "2019-07-19", "close": 48844.396, "volume": null}, {"date": "2019-07-22", "close": 46864.2178, "volume": null}, {"date": "2019-07-23", "close": 47524.2772, "volume": null}, {"date": "2019-07-24", "close": 47524.2772, "volume": 3.0}, {"date": "2019-07-25", "close": 61055.495, "volume": 129.0}, {"date": "2019-07-26", "close": 54124.8713, "volume": 14.0}, {"date": "2019-07-29", "close": 44402.1962, "volume": 9.0}, {"date": "2019-07-30", "close": 41253.7129, "volume": 5.0}, {"date": "2019-07-31", "close": 41656.3491, "volume": 2.0}, {"date": "2019-08-01", "close": 43002.8703, "volume": 2.0}, {"date": "2019-08-02", "close": 40263.6238, "volume": 3.0}, {"date": "2019-08-05", "close": 42719.0448, "volume": 3.0}, {"date": "2019-08-06", "close": 40567.2511, "volume": 1.0}, {"date": "2019-08-07", "close": 40263.6238, "volume": 1.0}, {"date": "2019-08-08", "close": 44705.8236, "volume": 3.0}, {"date": "2019-08-09", "close": 44554.0099, "volume": 2.0}, {"date": "2019-08-12", "close": 42243.802, "volume": 1.0}, {"date": "2019-08-13", "close": 42144.7931, "volume": 1.0}, {"date": "2019-08-14", "close": 42085.3877, "volume": null}, {"date": "2019-08-15", "close": 37346.1612, "volume": 3.0}, {"date": "2019-08-16", "close": 36963.3267, "volume": 1.0}, {"date": "2019-08-19", "close": 36996.3297, "volume": 1.0}, {"date": "2019-08-20", "close": 35326.3794, "volume": null}, {"date": "2019-08-21", "close": 37623.3861, "volume": 1.0}, {"date": "2019-08-22", "close": 36963.3267, "volume": 1.0}, {"date": "2019-08-23", "close": 37286.7558, "volume": null}, {"date": "2019-08-26", "close": 37035.9333, "volume": null}, {"date": "2019-08-27", "close": 33867.6481, "volume": 1.0}, {"date": "2019-08-28", "close": 34969.9473, "volume": 1.0}, {"date": "2019-08-29", "close": 33795.0416, "volume": null}, {"date": "2019-08-30", "close": 35643.2079, "volume": null}, {"date": "2019-09-03", "close": 33002.9703, "volume": 1.0}, {"date": "2019-09-04", "close": 34969.9473, "volume": null}, {"date": "2019-09-05", "close": 33663.0297, "volume": null}, {"date": "2019-09-06", "close": 32441.9198, "volume": 1.0}, {"date": "2019-09-09", "close": 30435.3392, "volume": 2.0}, {"date": "2019-09-10", "close": 32012.8812, "volume": 1.0}, {"date": "2019-09-11", "close": 28382.5545, "volume": 3.0}, {"date": "2019-09-12", "close": 30534.3481, "volume": 1.0}, {"date": "2019-09-13", "close": 30237.3214, "volume": null}, {"date": "2019-09-16", "close": 32342.9109, "volume": 3.0}, {"date": "2019-09-17", "close": 35313.1782, "volume": 2.0}, {"date": "2019-09-18", "close": 35029.3527, "volume": 2.0}, {"date": "2019-09-19", "close": 34983.1485, "volume": 1.0}, {"date": "2019-09-20", "close": 33002.9703, "volume": 2.0}, {"date": "2019-09-23", "close": 32930.3638, "volume": 1.0}, {"date": "2019-09-24", "close": 31372.6236, "volume": 1.0}, {"date": "2019-09-25", "close": 30890.7802, "volume": 1.0}, {"date": "2019-09-26", "close": 25748.9174, "volume": 9.0}, {"date": "2019-09-27", "close": 25887.5299, "volume": 1.0}, {"date": "2019-09-30", "close": 25201.0681, "volume": 1.0}, {"date": "2019-10-01", "close": 23762.1386, "volume": 2.0}, {"date": "2019-10-02", "close": 23108.6798, "volume": 2.0}, {"date": "2019-10-03", "close": 24197.7778, "volume": 4.0}, {"date": "2019-10-04", "close": 23102.0792, "volume": 1.0}, {"date": "2019-10-07", "close": 22111.9901, "volume": 2.0}, {"date": "2019-10-08", "close": 22260.5035, "volume": 3.0}, {"date": "2019-10-09", "close": 23055.875, "volume": 1.0}, {"date": "2019-10-10", "close": 20963.0907, "volume": 2.0}, {"date": "2019-10-11", "close": 22449.6765, "volume": 1.0}, {"date": "2019-10-14", "close": 23108.6798, "volume": 1.0}, {"date": "2019-10-15", "close": 21775.3598, "volume": 2.0}, {"date": "2019-10-16", "close": 22448.6204, "volume": 1.0}, {"date": "2019-10-17", "close": 23154.884, "volume": 1.0}, {"date": "2019-10-18", "close": 23768.7392, "volume": 1.0}, {"date": "2019-10-21", "close": 23821.544, "volume": 1.0}, {"date": "2019-10-22", "close": 25544.299, "volume": 2.0}, {"date": "2019-10-23", "close": 24884.2396, "volume": 1.0}, {"date": "2019-10-24", "close": 23762.1386, "volume": null}, {"date": "2019-10-25", "close": 24257.1832, "volume": 2.0}, {"date": "2019-10-28", "close": 24039.3636, "volume": 1.0}, {"date": "2019-10-29", "close": 23498.1149, "volume": 1.0}, {"date": "2019-10-30", "close": 23069.0762, "volume": 1.0}, {"date": "2019-10-31", "close": 24078.9671, "volume": null}, {"date": "2019-11-01", "close": 23616.9255, "volume": null}, {"date": "2019-11-04", "close": 24950.2455, "volume": 1.0}, {"date": "2019-11-05", "close": 25762.1186, "volume": 1.0}, {"date": "2019-11-06", "close": 25121.861, "volume": 1.0}, {"date": "2019-11-07", "close": 23102.0792, "volume": 2.0}, {"date": "2019-11-08", "close": 23894.1505, "volume": 1.0}, {"date": "2019-11-11", "close": 23168.0851, "volume": null}, {"date": "2019-11-12", "close": 23768.7392, "volume": 1.0}, {"date": "2019-11-13", "close": 22019.5818, "volume": 2.0}, {"date": "2019-11-14", "close": 21484.1416, "volume": null}, {"date": "2019-11-15", "close": 23709.3339, "volume": 1.0}, {"date": "2019-11-18", "close": 22738.5185, "volume": 1.0}, {"date": "2019-11-19", "close": 23618.3777, "volume": 1.0}, {"date": "2019-11-20", "close": 22719.2448, "volume": 1.0}, {"date": "2019-11-21", "close": 23300.097, "volume": null}, {"date": "2019-11-22", "close": 25016.2515, "volume": 5.0}, {"date": "2019-11-25", "close": 26125.1513, "volume": 4.0}, {"date": "2019-11-26", "close": 22772.0495, "volume": 12.0}, {"date": "2019-11-27", "close": 23009.6709, "volume": 2.0}, {"date": "2019-11-29", "close": 23696.1327, "volume": 2.0}, {"date": "2019-12-02", "close": 22851.2566, "volume": 3.0}, {"date": "2019-12-03", "close": 23115.2804, "volume": 2.0}, {"date": "2019-12-04", "close": 22144.9931, "volume": 1.0}, {"date": "2019-12-05", "close": 21966.777, "volume": 1.0}, {"date": "2019-12-06", "close": 19550.9596, "volume": 11.0}, {"date": "2019-12-09", "close": 18013.0212, "volume": 2.0}, {"date": "2019-12-10", "close": 20164.8149, "volume": 2.0}, {"date": "2019-12-11", "close": 19795.1816, "volume": 2.0}, {"date": "2019-12-12", "close": 20943.685, "volume": 1.0}, {"date": "2019-12-13", "close": 19339.7406, "volume": 1.0}, {"date": "2019-12-16", "close": 19801.7822, "volume": 1.0}, {"date": "2019-12-17", "close": 19227.5305, "volume": 1.0}, {"date": "2019-12-18", "close": 19042.7139, "volume": 1.0}, {"date": "2019-12-19", "close": 19102.1192, "volume": 1.0}, {"date": "2019-12-20", "close": 19801.7822, "volume": 2.0}, {"date": "2019-12-23", "close": 20626.8564, "volume": 1.0}, {"date": "2019-12-24", "close": 19774.1257, "volume": null}, {"date": "2019-12-26", "close": 19887.5899, "volume": 1.0}, {"date": "2019-12-27", "close": 19874.3887, "volume": 1.0}, {"date": "2019-12-30", "close": 19801.7822, "volume": 3.0}, {"date": "2019-12-31", "close": 23102.0792, "volume": 5.0}, {"date": "2020-01-02", "close": 19115.3204, "volume": 4.0}, {"date": "2020-01-03", "close": 19801.7822, "volume": 1.0}, {"date": "2020-01-06", "close": 20026.2024, "volume": 2.0}, {"date": "2020-01-07", "close": 20880.8473, "volume": 4.0}, {"date": "2020-01-08", "close": 23762.1386, "volume": 14.0}, {"date": "2020-01-09", "close": 24376.5219, "volume": 4.0}, {"date": "2020-01-10", "close": 24448.6004, "volume": 8.0}, {"date": "2020-01-13", "close": 22151.5937, "volume": 4.0}, {"date": "2020-01-14", "close": 20277.025, "volume": 4.0}, {"date": "2020-01-15", "close": 20541.0487, "volume": 5.0}, {"date": "2020-01-16", "close": 19986.5988, "volume": 3.0}, {"date": "2020-01-17", "close": 21359.5224, "volume": 7.0}, {"date": "2020-01-21", "close": 22072.3865, "volume": 3.0}, {"date": "2020-01-22", "close": 21623.5461, "volume": 3.0}, {"date": "2020-01-23", "close": 24026.1624, "volume": 13.0}, {"date": "2020-01-24", "close": 21676.3509, "volume": 3.0}, {"date": "2020-01-27", "close": 22045.9842, "volume": 4.0}, {"date": "2020-01-28", "close": 21623.5461, "volume": 4.0}, {"date": "2020-01-29", "close": 23181.2863, "volume": 2.0}, {"date": "2020-01-30", "close": 22481.6234, "volume": 1.0}, {"date": "2020-01-31", "close": 24026.1624, "volume": 2.0}, {"date": "2020-02-03", "close": 25742.3168, "volume": 9.0}, {"date": "2020-02-04", "close": 29597.0638, "volume": 27.0}, {"date": "2020-02-05", "close": 28461.7616, "volume": 13.0}, {"date": "2020-02-06", "close": 28791.7913, "volume": 7.0}, {"date": "2020-02-07", "close": 33768.6392, "volume": 33.0}, {"date": "2020-02-10", "close": 33134.9822, "volume": 8.0}, {"date": "2020-02-11", "close": 38811.4931, "volume": 17.0}, {"date": "2020-02-12", "close": 79207.1287, "volume": 148.0}, {"date": "2020-02-13", "close": 62045.5842, "volume": 51.0}, {"date": "2020-02-14", "close": 62758.4483, "volume": 18.0}, {"date": "2020-02-18", "close": 49794.8816, "volume": 20.0}, {"date": "2020-02-19", "close": 50824.5743, "volume": 18.0}, {"date": "2020-02-20", "close": 47999.52, "volume": 10.0}, {"date": "2020-02-21", "close": 47154.644, "volume": 6.0}, {"date": "2020-02-24", "close": 46230.5608, "volume": 6.0}, {"date": "2020-02-25", "close": 45834.5251, "volume": 14.0}, {"date": "2020-02-26", "close": 44963.2467, "volume": 11.0}, {"date": "2020-02-27", "close": 44725.6253, "volume": 8.0}, {"date": "2020-02-28", "close": 40659.6594, "volume": 13.0}, {"date": "2020-03-02", "close": 36963.3267, "volume": 12.0}, {"date": "2020-03-03", "close": 35194.3675, "volume": 7.0}, {"date": "2020-03-04", "close": 40078.8071, "volume": 6.0}, {"date": "2020-03-05", "close": 42243.802, "volume": 6.0}, {"date": "2020-03-06", "close": 43511.116, "volume": 6.0}, {"date": "2020-03-09", "close": 39973.1976, "volume": 5.0}, {"date": "2020-03-10", "close": 38283.4455, "volume": 10.0}, {"date": "2020-03-11", "close": 33002.9703, "volume": 7.0}, {"date": "2020-03-12", "close": 24026.1624, "volume": 7.0}, {"date": "2020-03-13", "close": 24976.6479, "volume": 6.0}, {"date": "2020-03-16", "close": 22415.6174, "volume": 3.0}, {"date": "2020-03-17", "close": 22996.4697, "volume": 2.0}, {"date": "2020-03-18", "close": 21412.3271, "volume": 4.0}, {"date": "2020-03-19", "close": 22732.4459, "volume": 2.0}, {"date": "2020-03-20", "close": 23524.5172, "volume": 2.0}, {"date": "2020-03-23", "close": 23682.9315, "volume": 3.0}, {"date": "2020-03-24", "close": 28963.4067, "volume": 4.0}, {"date": "2020-03-25", "close": 30758.7683, "volume": 2.0}, {"date": "2020-03-26", "close": 37385.7648, "volume": 3.0}, {"date": "2020-03-27", "close": 38468.2622, "volume": 1.0}, {"date": "2020-03-30", "close": 34138.2725, "volume": 2.0}, {"date": "2020-03-31", "close": 36699.303, "volume": 2.0}, {"date": "2020-04-01", "close": 30362.7327, "volume": 2.0}, {"date": "2020-04-02", "close": 37676.4549, "volume": 2.0}, {"date": "2020-04-03", "close": 41715.7545, "volume": 4.0}, {"date": "2020-04-06", "close": 47629.8867, "volume": 6.0}, {"date": "2020-04-07", "close": 55444.9901, "volume": 6.0}, {"date": "2020-04-08", "close": 71840.8657, "volume": 6.0}, {"date": "2020-04-09", "close": 76197.2578, "volume": 5.0}, {"date": "2020-04-13", "close": 77728.5956, "volume": 3.0}, {"date": "2020-04-14", "close": 44091.9683, "volume": 58.0}, {"date": "2020-04-15", "close": 39629.9667, "volume": 16.0}, {"date": "2020-04-16", "close": 32870.9584, "volume": 15.0}, {"date": "2020-04-17", "close": 34745.5271, "volume": 16.0}, {"date": "2020-04-20", "close": 33795.0416, "volume": 10.0}, {"date": "2020-04-21", "close": 34270.2844, "volume": 10.0}, {"date": "2020-04-22", "close": 37491.3743, "volume": 23.0}, {"date": "2020-04-23", "close": 38441.8598, "volume": 18.0}, {"date": "2020-04-24", "close": 39418.7477, "volume": 8.0}, {"date": "2020-04-27", "close": 39867.5881, "volume": 6.0}, {"date": "2020-04-28", "close": 40012.8012, "volume": 3.0}, {"date": "2020-04-29", "close": 39313.1382, "volume": 8.0}, {"date": "2020-04-30", "close": 37517.7766, "volume": 10.0}, {"date": "2020-05-01", "close": 33979.8582, "volume": 8.0}, {"date": "2020-05-04", "close": 36250.4626, "volume": 26.0}, {"date": "2020-05-05", "close": 38019.4218, "volume": 14.0}, {"date": "2020-05-06", "close": 39075.5168, "volume": 8.0}, {"date": "2020-05-07", "close": 35141.5628, "volume": 6.0}, {"date": "2020-05-08", "close": 36963.3267, "volume": 7.0}, {"date": "2020-05-11", "close": 35775.2198, "volume": 6.0}, {"date": "2020-05-12", "close": 36461.6816, "volume": 14.0}, {"date": "2020-05-13", "close": 35009.5509, "volume": 7.0}, {"date": "2020-05-14", "close": 34560.7105, "volume": 6.0}, {"date": "2020-05-15", "close": 35669.6103, "volume": 4.0}, {"date": "2020-05-18", "close": 36963.3267, "volume": 10.0}, {"date": "2020-05-19", "close": 37728.9956, "volume": 7.0}, {"date": "2020-05-20", "close": 37755.398, "volume": 6.0}, {"date": "2020-05-21", "close": 35828.0246, "volume": 6.0}, {"date": "2020-05-22", "close": 36276.865, "volume": 4.0}, {"date": "2020-05-26", "close": 34349.4915, "volume": 6.0}, {"date": "2020-05-27", "close": 34138.2725, "volume": 19.0}, {"date": "2020-05-28", "close": 34771.9295, "volume": 10.0}, {"date": "2020-05-29", "close": 34903.9414, "volume": 17.0}, {"date": "2020-06-01", "close": 36620.0958, "volume": 16.0}, {"date": "2020-06-02", "close": 37227.3505, "volume": 15.0}, {"date": "2020-06-03", "close": 37623.3861, "volume": 9.0}, {"date": "2020-06-04", "close": 37227.3505, "volume": 12.0}, {"date": "2020-06-05", "close": 36250.4626, "volume": 22.0}, {"date": "2020-06-08", "close": 32474.9228, "volume": 13.0}, {"date": "2020-06-09", "close": 32329.7097, "volume": 7.0}, {"date": "2020-06-10", "close": 28171.3354, "volume": 21.0}, {"date": "2020-06-11", "close": 25821.524, "volume": 10.0}, {"date": "2020-06-12", "close": 25689.5121, "volume": 8.0}, {"date": "2020-06-15", "close": 25082.2574, "volume": 16.0}, {"date": "2020-06-16", "close": 25900.7311, "volume": 13.0}, {"date": "2020-06-17", "close": 26138.3525, "volume": 43.0}, {"date": "2020-06-18", "close": 25979.9382, "volume": 34.0}, {"date": "2020-06-19", "close": 24739.0265, "volume": 30.0}, {"date": "2020-06-22", "close": 26217.5596, "volume": 18.0}, {"date": "2020-06-23", "close": 25135.0622, "volume": 30.0}, {"date": "2020-06-24", "close": 25187.8669, "volume": 15.0}, {"date": "2020-06-25", "close": 26006.3406, "volume": 35.0}, {"date": "2020-06-26", "close": 23973.3576, "volume": 216.0}, {"date": "2020-06-29", "close": 21940.3747, "volume": 54.0}, {"date": "2020-06-30", "close": 21253.9129, "volume": 21.0}, {"date": "2020-07-01", "close": 21095.4986, "volume": 39.0}, {"date": "2020-07-02", "close": 22653.2388, "volume": 41.0}, {"date": "2020-07-06", "close": 21174.7057, "volume": 41.0}, {"date": "2020-07-07", "close": 20409.0368, "volume": 74.0}, {"date": "2020-07-08", "close": 21333.12, "volume": 67.0}, {"date": "2020-07-09", "close": 20488.244, "volume": 26.0}, {"date": "2020-07-10", "close": 20963.4867, "volume": 27.0}, {"date": "2020-07-13", "close": 20013.0012, "volume": 30.0}, {"date": "2020-07-14", "close": 20303.4273, "volume": 39.0}, {"date": "2020-07-15", "close": 19168.1251, "volume": 23.0}, {"date": "2020-07-16", "close": 20224.2202, "volume": 23.0}, {"date": "2020-07-17", "close": 22890.8602, "volume": 87.0}, {"date": "2020-07-20", "close": 21887.5699, "volume": 25.0}, {"date": "2020-07-21", "close": 21491.5343, "volume": 35.0}, {"date": "2020-07-22", "close": 20989.8891, "volume": 18.0}, {"date": "2020-07-23", "close": 19616.9655, "volume": 26.0}, {"date": "2020-07-24", "close": 19009.7109, "volume": 17.0}, {"date": "2020-07-27", "close": 18534.4681, "volume": 21.0}, {"date": "2020-07-28", "close": 17478.3731, "volume": 70.0}, {"date": "2020-07-29", "close": 16290.2661, "volume": 44.0}, {"date": "2020-07-30", "close": 17319.9588, "volume": 40.0}, {"date": "2020-07-31", "close": 16923.9232, "volume": 15.0}, {"date": "2020-08-03", "close": 17346.3612, "volume": 14.0}, {"date": "2020-08-04", "close": 17848.0063, "volume": 22.0}, {"date": "2020-08-05", "close": 17399.1659, "volume": 26.0}, {"date": "2020-08-06", "close": 17531.1778, "volume": 11.0}, {"date": "2020-08-07", "close": 17504.7754, "volume": 15.0}, {"date": "2020-08-10", "close": 18534.4681, "volume": 23.0}, {"date": "2020-08-11", "close": 16976.7279, "volume": 22.0}, {"date": "2020-08-12", "close": 16765.5089, "volume": 21.0}, {"date": "2020-08-13", "close": 17293.5564, "volume": 20.0}, {"date": "2020-08-14", "close": 17346.3612, "volume": 10.0}, {"date": "2020-08-17", "close": 17399.1659, "volume": 12.0}, {"date": "2020-08-18", "close": 16765.5089, "volume": 7.0}, {"date": "2020-08-19", "close": 16527.8875, "volume": 6.0}, {"date": "2020-08-20", "close": 16607.0947, "volume": 8.0}, {"date": "2020-08-21", "close": 16475.0828, "volume": 8.0}, {"date": "2020-08-24", "close": 16369.4733, "volume": 9.0}, {"date": "2020-08-25", "close": 16818.3137, "volume": 8.0}, {"date": "2020-08-26", "close": 16607.0947, "volume": 5.0}, {"date": "2020-08-27", "close": 16263.8638, "volume": 17.0}, {"date": "2020-08-28", "close": 16686.3018, "volume": 6.0}, {"date": "2020-08-31", "close": 16052.6448, "volume": 9.0}, {"date": "2020-09-01", "close": 15947.0352, "volume": 17.0}, {"date": "2020-09-02", "close": 15418.9877, "volume": 9.0}, {"date": "2020-09-03", "close": 15339.7806, "volume": 9.0}, {"date": "2020-09-04", "close": 16131.8519, "volume": 19.0}, {"date": "2020-09-08", "close": 15418.9877, "volume": 9.0}, {"date": "2020-09-09", "close": 15418.9877, "volume": 8.0}, {"date": "2020-09-10", "close": 15418.9877, "volume": 4.0}, {"date": "2020-09-11", "close": 15313.3782, "volume": 5.0}, {"date": "2020-09-14", "close": 16052.6448, "volume": 5.0}, {"date": "2020-09-15", "close": 16527.8875, "volume": 17.0}, {"date": "2020-09-16", "close": 16527.8875, "volume": 10.0}, {"date": "2020-09-17", "close": 16184.6566, "volume": 5.0}, {"date": "2020-09-18", "close": 16897.5208, "volume": 18.0}, {"date": "2020-09-21", "close": 15735.8162, "volume": 9.0}, {"date": "2020-09-22", "close": 15392.5853, "volume": 9.0}, {"date": "2020-09-23", "close": 14442.0998, "volume": 8.0}, {"date": "2020-09-24", "close": 14283.6855, "volume": 5.0}, {"date": "2020-09-25", "close": 15181.3663, "volume": 5.0}, {"date": "2020-09-28", "close": 14758.9283, "volume": 3.0}, {"date": "2020-09-29", "close": 15049.3545, "volume": 9.0}, {"date": "2020-09-30", "close": 14838.1354, "volume": 4.0}, {"date": "2020-10-01", "close": 14864.5378, "volume": 3.0}, {"date": "2020-10-02", "close": 14653.3188, "volume": 4.0}, {"date": "2020-10-05", "close": 15260.5735, "volume": 4.0}, {"date": "2020-10-06", "close": 15049.3545, "volume": 2.0}, {"date": "2020-10-07", "close": 16818.3137, "volume": 7.0}, {"date": "2020-10-08", "close": 17108.7398, "volume": 3.0}, {"date": "2020-10-09", "close": 16950.3255, "volume": 2.0}, {"date": "2020-10-12", "close": 17346.3612, "volume": 3.0}, {"date": "2020-10-13", "close": 17399.1659, "volume": 2.0}, {"date": "2020-10-14", "close": 16607.0947, "volume": 2.0}, {"date": "2020-10-15", "close": 16739.1065, "volume": 2.0}, {"date": "2020-10-16", "close": 17346.3612, "volume": 3.0}, {"date": "2020-10-19", "close": 16580.6923, "volume": 2.0}, {"date": "2020-10-20", "close": 16184.6566, "volume": 5.0}, {"date": "2020-10-21", "close": 15683.0115, "volume": 2.0}, {"date": "2020-10-22", "close": 16026.2424, "volume": 5.0}, {"date": "2020-10-23", "close": 16475.0828, "volume": 1.0}, {"date": "2020-10-26", "close": 16184.6566, "volume": 1.0}, {"date": "2020-10-27", "close": 14785.3307, "volume": 16.0}, {"date": "2020-10-28", "close": 13834.8451, "volume": 6.0}, {"date": "2020-10-29", "close": 14098.8689, "volume": 2.0}, {"date": "2020-10-30", "close": 13253.9929, "volume": 2.0}, {"date": "2020-11-02", "close": 13650.0285, "volume": 11.0}, {"date": "2020-11-03", "close": 13966.857, "volume": 7.0}, {"date": "2020-11-04", "close": 13491.6143, "volume": 1.0}, {"date": "2020-11-05", "close": 13887.6499, "volume": 3.0}, {"date": "2020-11-06", "close": 13570.8214, "volume": 3.0}, {"date": "2020-11-09", "close": 14706.1236, "volume": 9.0}, {"date": "2020-11-10", "close": 15075.7568, "volume": 10.0}, {"date": "2020-11-11", "close": 14046.0642, "volume": 9.0}, {"date": "2020-11-12", "close": 13914.0523, "volume": 10.0}, {"date": "2020-11-13", "close": 13887.6499, "volume": 8.0}, {"date": "2020-11-16", "close": 13491.6143, "volume": 8.0}, {"date": "2020-11-17", "close": 13782.0404, "volume": 16.0}, {"date": "2020-11-18", "close": 14125.2713, "volume": 3.0}, {"date": "2020-11-19", "close": 14204.4784, "volume": 5.0}, {"date": "2020-11-20", "close": 14151.6737, "volume": 7.0}, {"date": "2020-11-23", "close": 14257.2832, "volume": 4.0}, {"date": "2020-11-24", "close": 14362.8927, "volume": 4.0}, {"date": "2020-11-25", "close": 14257.2832, "volume": 6.0}, {"date": "2020-11-27", "close": 14310.0879, "volume": 6.0}, {"date": "2020-11-30", "close": 14283.6855, "volume": 6.0}, {"date": "2020-12-01", "close": 14310.0879, "volume": 6.0}, {"date": "2020-12-02", "close": 14468.5022, "volume": 4.0}, {"date": "2020-12-03", "close": 14283.6855, "volume": 3.0}, {"date": "2020-12-04", "close": 14389.295, "volume": 6.0}, {"date": "2020-12-07", "close": 14442.0998, "volume": 10.0}, {"date": "2020-12-08", "close": 15102.1592, "volume": 15.0}, {"date": "2020-12-09", "close": 14310.0879, "volume": 6.0}, {"date": "2020-12-10", "close": 14626.9164, "volume": 5.0}, {"date": "2020-12-11", "close": 14362.8927, "volume": 7.0}, {"date": "2020-12-14", "close": 14442.0998, "volume": 5.0}, {"date": "2020-12-15", "close": 15656.6091, "volume": 23.0}, {"date": "2020-12-16", "close": 15260.5735, "volume": 11.0}, {"date": "2020-12-17", "close": 16052.6448, "volume": 15.0}, {"date": "2020-12-18", "close": 16105.4495, "volume": 22.0}, {"date": "2020-12-21", "close": 16184.6566, "volume": 14.0}, {"date": "2020-12-22", "close": 16316.6685, "volume": 8.0}, {"date": "2020-12-23", "close": 16844.716, "volume": 32.0}, {"date": "2020-12-24", "close": 16079.0471, "volume": 8.0}, {"date": "2020-12-28", "close": 15207.7687, "volume": 14.0}, {"date": "2020-12-29", "close": 14653.3188, "volume": 15.0}, {"date": "2020-12-30", "close": 14600.5141, "volume": 36.0}, {"date": "2020-12-31", "close": 13861.2475, "volume": 13.0}, {"date": "2021-01-04", "close": 13623.6261, "volume": 9.0}, {"date": "2021-01-05", "close": 14706.1236, "volume": 10.0}, {"date": "2021-01-06", "close": 17636.7873, "volume": 847.0}, {"date": "2021-01-07", "close": 15498.1949, "volume": 97.0}, {"date": "2021-01-08", "close": 16501.4851, "volume": 32.0}, {"date": "2021-01-11", "close": 16052.6448, "volume": 18.0}, {"date": "2021-01-12", "close": 15630.2067, "volume": 18.0}, {"date": "2021-01-13", "close": 15762.2186, "volume": 20.0}, {"date": "2021-01-14", "close": 16316.6685, "volume": 19.0}, {"date": "2021-01-15", "close": 15920.6329, "volume": 15.0}, {"date": "2021-01-19", "close": 13702.8333, "volume": 239.0}, {"date": "2021-01-20", "close": 13544.419, "volume": 116.0}, {"date": "2021-01-21", "close": 13253.9929, "volume": 158.0}, {"date": "2021-01-22", "close": 13544.419, "volume": 116.0}, {"date": "2021-01-25", "close": 14230.8808, "volume": 100.0}, {"date": "2021-01-26", "close": 15260.5735, "volume": 177.0}, {"date": "2021-01-27", "close": 17029.5327, "volume": 184.0}, {"date": "2021-01-28", "close": 15102.1592, "volume": 96.0}, {"date": "2021-01-29", "close": 13518.0166, "volume": 131.0}, {"date": "2021-02-01", "close": 14125.2713, "volume": 200.0}, {"date": "2021-02-02", "close": 13729.2356, "volume": 167.0}, {"date": "2021-02-03", "close": 13597.2238, "volume": 155.0}, {"date": "2021-02-04", "close": 14310.0879, "volume": 3140.0}, {"date": "2021-02-05", "close": 13834.8451, "volume": 509.0}, {"date": "2021-02-08", "close": 14310.0879, "volume": 388.0}, {"date": "2021-02-09", "close": 14970.1473, "volume": 295.0}, {"date": "2021-02-10", "close": 14943.745, "volume": 299.0}, {"date": "2021-02-11", "close": 14600.5141, "volume": 138.0}, {"date": "2021-02-12", "close": 14547.7093, "volume": 71.0}, {"date": "2021-02-16", "close": 14943.745, "volume": 114.0}, {"date": "2021-02-17", "close": 14732.5259, "volume": 92.0}, {"date": "2021-02-18", "close": 14204.4784, "volume": 74.0}, {"date": "2021-02-19", "close": 14230.8808, "volume": 49.0}, {"date": "2021-02-22", "close": 13861.2475, "volume": 91.0}, {"date": "2021-02-23", "close": 12356.3121, "volume": 198.0}, {"date": "2021-02-24", "close": 12409.1168, "volume": 71.0}, {"date": "2021-02-25", "close": 12250.7026, "volume": 96.0}, {"date": "2021-02-26", "close": 11273.8147, "volume": 109.0}, {"date": "2021-03-01", "close": 11432.2289, "volume": 48.0}, {"date": "2021-03-02", "close": 12356.3121, "volume": 150.0}, {"date": "2021-03-03", "close": 11617.0455, "volume": 64.0}, {"date": "2021-03-04", "close": 10481.7434, "volume": 150.0}, {"date": "2021-03-05", "close": 10376.1339, "volume": 60.0}, {"date": "2021-03-08", "close": 10640.1576, "volume": 58.0}, {"date": "2021-03-09", "close": 11485.0337, "volume": 48.0}, {"date": "2021-03-10", "close": 11696.2527, "volume": 138.0}, {"date": "2021-03-11", "close": 11801.8622, "volume": 96.0}, {"date": "2021-03-12", "close": 11696.2527, "volume": 20.0}, {"date": "2021-03-15", "close": 12435.5192, "volume": 111.0}, {"date": "2021-03-16", "close": 11986.6788, "volume": 24.0}, {"date": "2021-03-17", "close": 12937.1644, "volume": 136.0}, {"date": "2021-03-18", "close": 12514.7263, "volume": 50.0}, {"date": "2021-03-19", "close": 12567.5311, "volume": 125.0}, {"date": "2021-03-22", "close": 12831.5549, "volume": 86.0}, {"date": "2021-03-23", "close": 11960.2764, "volume": 70.0}, {"date": "2021-03-24", "close": 12065.8859, "volume": 513.0}, {"date": "2021-03-25", "close": 12013.0812, "volume": 41.0}, {"date": "2021-03-26", "close": 11881.0693, "volume": 36.0}, {"date": "2021-03-29", "close": 11775.4598, "volume": 35.0}, {"date": "2021-03-30", "close": 11247.4123, "volume": 29.0}, {"date": "2021-03-31", "close": 11617.0455, "volume": 16.0}, {"date": "2021-04-01", "close": 12224.3002, "volume": 26.0}, {"date": "2021-04-05", "close": 11485.0337, "volume": 27.0}, {"date": "2021-04-06", "close": 11168.2051, "volume": 19.0}, {"date": "2021-04-07", "close": 10772.1695, "volume": 22.0}, {"date": "2021-04-08", "close": 10534.5481, "volume": 105.0}, {"date": "2021-04-09", "close": 10349.7315, "volume": 88.0}, {"date": "2021-04-12", "close": 9927.2935, "volume": 34.0}, {"date": "2021-04-13", "close": 9980.0982, "volume": 51.0}, {"date": "2021-04-14", "close": 9927.2935, "volume": 11.0}, {"date": "2021-04-15", "close": 9742.4768, "volume": 37.0}, {"date": "2021-04-16", "close": 8527.9675, "volume": 41.0}, {"date": "2021-04-19", "close": 8237.5414, "volume": 30.0}, {"date": "2021-04-20", "close": 8765.5889, "volume": 45.0}, {"date": "2021-04-21", "close": 9504.8554, "volume": 30.0}, {"date": "2021-04-22", "close": 9161.6246, "volume": 15.0}, {"date": "2021-04-23", "close": 9425.6483, "volume": 15.0}, {"date": "2021-04-26", "close": 9663.2697, "volume": 17.0}, {"date": "2021-04-27", "close": 9478.4531, "volume": 13.0}, {"date": "2021-04-28", "close": 9636.8673, "volume": 10.0}, {"date": "2021-04-29", "close": 9399.2459, "volume": 11.0}, {"date": "2021-04-30", "close": 9478.4531, "volume": 26.0}, {"date": "2021-05-03", "close": 9399.2459, "volume": 12.0}, {"date": "2021-05-04", "close": 8501.5651, "volume": 33.0}, {"date": "2021-05-05", "close": 7762.2986, "volume": 62.0}, {"date": "2021-05-06", "close": 7815.1034, "volume": 27.0}, {"date": "2021-05-07", "close": 7788.701, "volume": 38.0}, {"date": "2021-05-10", "close": 7788.701, "volume": 17.0}, {"date": "2021-05-11", "close": 7920.7129, "volume": 13.0}, {"date": "2021-05-12", "close": 7656.6891, "volume": 14.0}, {"date": "2021-05-13", "close": 7313.4582, "volume": 17.0}, {"date": "2021-05-14", "close": 7603.8844, "volume": 11.0}, {"date": "2021-05-17", "close": 8026.3224, "volume": 12.0}, {"date": "2021-05-18", "close": 8184.7366, "volume": 106.0}, {"date": "2021-05-19", "close": 7471.8725, "volume": 54.0}, {"date": "2021-05-20", "close": 7630.2867, "volume": 23.0}, {"date": "2021-05-21", "close": 7471.8725, "volume": 28.0}, {"date": "2021-05-24", "close": 7366.263, "volume": 17.0}, {"date": "2021-05-25", "close": 7234.2511, "volume": 14.0}, {"date": "2021-05-26", "close": 7524.6772, "volume": 13.0}, {"date": "2021-05-27", "close": 7709.4939, "volume": 26.0}, {"date": "2021-05-28", "close": 7445.4701, "volume": 29.0}, {"date": "2021-06-01", "close": 7603.8844, "volume": 10.0}, {"date": "2021-06-02", "close": 7788.701, "volume": 16.0}, {"date": "2021-06-03", "close": 8052.7248, "volume": 29.0}, {"date": "2021-06-04", "close": 8105.5295, "volume": 20.0}, {"date": "2021-06-07", "close": 8290.3461, "volume": 246.0}, {"date": "2021-06-08", "close": 8422.358, "volume": 22.0}, {"date": "2021-06-09", "close": 8448.7604, "volume": 25.0}, {"date": "2021-06-10", "close": 8422.358, "volume": 13.0}, {"date": "2021-06-11", "close": 8211.139, "volume": 24.0}, {"date": "2021-06-14", "close": 10402.5362, "volume": 2837.0}, {"date": "2021-06-15", "close": 8818.3937, "volume": 262.0}, {"date": "2021-06-16", "close": 8527.9675, "volume": 208.0}, {"date": "2021-06-17", "close": 9399.2459, "volume": 155.0}, {"date": "2021-06-18", "close": 8633.577, "volume": 114.0}, {"date": "2021-06-21", "close": 7999.92, "volume": 129.0}, {"date": "2021-06-22", "close": 7815.1034, "volume": 157.0}, {"date": "2021-06-23", "close": 8475.1628, "volume": 71.0}, {"date": "2021-06-24", "close": 8448.7604, "volume": 93.0}, {"date": "2021-06-25", "close": 8580.7723, "volume": 299.0}, {"date": "2021-06-28", "close": 8818.3937, "volume": 74.0}, {"date": "2021-06-29", "close": 8607.1747, "volume": 89.0}, {"date": "2021-06-30", "close": 8791.9913, "volume": 97.0}, {"date": "2021-07-01", "close": 7973.5176, "volume": 156.0}, {"date": "2021-07-02", "close": 7920.7129, "volume": 56.0}, {"date": "2021-07-06", "close": 7920.7129, "volume": 122.0}, {"date": "2021-07-07", "close": 7999.92, "volume": 36.0}, {"date": "2021-07-08", "close": 7841.5057, "volume": 26.0}, {"date": "2021-07-09", "close": 8079.1271, "volume": 43.0}, {"date": "2021-07-12", "close": 7735.8962, "volume": 15.0}, {"date": "2021-07-13", "close": 7762.2986, "volume": 24.0}, {"date": "2021-07-14", "close": 7603.8844, "volume": 48.0}, {"date": "2021-07-15", "close": 7234.2511, "volume": 45.0}, {"date": "2021-07-16", "close": 7207.8487, "volume": 23.0}, {"date": "2021-07-19", "close": 7445.4701, "volume": 1701.0}, {"date": "2021-07-20", "close": 10481.7434, "volume": 47641.0}, {"date": "2021-07-21", "close": 8924.0032, "volume": 2277.0}, {"date": "2021-07-22", "close": 8554.3699, "volume": 459.0}, {"date": "2021-07-23", "close": 8105.5295, "volume": 345.0}, {"date": "2021-07-26", "close": 7841.5057, "volume": 98.0}, {"date": "2021-07-27", "close": 7841.5057, "volume": 87.0}, {"date": "2021-07-28", "close": 8237.5414, "volume": 72.0}, {"date": "2021-07-29", "close": 8158.3343, "volume": 159.0}, {"date": "2021-07-30", "close": 8686.3818, "volume": 217.0}, {"date": "2021-08-02", "close": 9293.6364, "volume": 311.0}, {"date": "2021-08-03", "close": 9003.2103, "volume": 242.0}, {"date": "2021-08-04", "close": 9557.6602, "volume": 253.0}, {"date": "2021-08-05", "close": 9742.4768, "volume": 78.0}, {"date": "2021-08-06", "close": 9768.8792, "volume": 107.0}, {"date": "2021-08-09", "close": 10006.5006, "volume": 95.0}, {"date": "2021-08-10", "close": 10164.9149, "volume": 289.0}, {"date": "2021-08-11", "close": 9689.6721, "volume": 353.0}, {"date": "2021-08-12", "close": 9557.6602, "volume": 38.0}, {"date": "2021-08-13", "close": 9346.4412, "volume": 71.0}, {"date": "2021-08-16", "close": 9452.0507, "volume": 28.0}, {"date": "2021-08-17", "close": 9584.0626, "volume": 50.0}, {"date": "2021-08-18", "close": 9372.8436, "volume": 33.0}, {"date": "2021-08-19", "close": 8527.9675, "volume": 39.0}, {"date": "2021-08-20", "close": 8739.1865, "volume": 30.0}, {"date": "2021-08-23", "close": 9372.8436, "volume": 32.0}, {"date": "2021-08-24", "close": 9346.4412, "volume": 28.0}, {"date": "2021-08-25", "close": 9900.8911, "volume": 42.0}, {"date": "2021-08-26", "close": 10032.903, "volume": 29.0}, {"date": "2021-08-27", "close": 10428.9386, "volume": 46.0}, {"date": "2021-08-30", "close": 10376.1339, "volume": 34.0}, {"date": "2021-08-31", "close": 10930.5838, "volume": 47.0}, {"date": "2021-09-01", "close": 11009.7909, "volume": 69.0}, {"date": "2021-09-02", "close": 11933.8741, "volume": 324.0}, {"date": "2021-09-03", "close": 11036.1933, "volume": 114.0}, {"date": "2021-09-07", "close": 11300.217, "volume": 42.0}, {"date": "2021-09-08", "close": 11115.4004, "volume": 33.0}, {"date": "2021-09-09", "close": 10745.7671, "volume": 22.0}, {"date": "2021-09-10", "close": 11009.7909, "volume": 19.0}, {"date": "2021-09-13", "close": 10376.1339, "volume": 28.0}, {"date": "2021-09-14", "close": 10244.122, "volume": 23.0}, {"date": "2021-09-15", "close": 10191.3172, "volume": 22.0}, {"date": "2021-09-16", "close": 10587.3529, "volume": 27.0}, {"date": "2021-09-17", "close": 11221.0099, "volume": 20.0}, {"date": "2021-09-20", "close": 10349.7315, "volume": 27.0}, {"date": "2021-09-21", "close": 10508.1457, "volume": 13.0}, {"date": "2021-09-22", "close": 10719.3648, "volume": 10.0}, {"date": "2021-09-23", "close": 10296.9267, "volume": 35.0}, {"date": "2021-09-24", "close": 10085.7077, "volume": 8.0}, {"date": "2021-09-27", "close": 9980.0982, "volume": 24.0}, {"date": "2021-09-28", "close": 9689.6721, "volume": 189.0}, {"date": "2021-09-29", "close": 9742.4768, "volume": 25.0}, {"date": "2021-09-30", "close": 9821.684, "volume": 35.0}, {"date": "2021-10-01", "close": 6600.5941, "volume": 648.0}, {"date": "2021-10-04", "close": 6257.3632, "volume": 191.0}, {"date": "2021-10-05", "close": 5808.5228, "volume": 189.0}, {"date": "2021-10-06", "close": 5544.499, "volume": 185.0}, {"date": "2021-10-07", "close": 5306.8776, "volume": 198.0}, {"date": "2021-10-08", "close": 5122.061, "volume": 179.0}, {"date": "2021-10-11", "close": 4910.842, "volume": 183.0}, {"date": "2021-10-12", "close": 4858.0372, "volume": 265.0}, {"date": "2021-10-13", "close": 5174.8657, "volume": 5607.0}, {"date": "2021-10-14", "close": 5122.061, "volume": 735.0}, {"date": "2021-10-15", "close": 5016.4515, "volume": 254.0}, {"date": "2021-10-18", "close": 5069.2562, "volume": 256.0}, {"date": "2021-10-19", "close": 5069.2562, "volume": 157.0}, {"date": "2021-10-20", "close": 5042.8539, "volume": 152.0}, {"date": "2021-10-21", "close": 4990.0491, "volume": 103.0}, {"date": "2021-10-22", "close": 4884.4396, "volume": 128.0}, {"date": "2021-10-25", "close": 4937.2444, "volume": 142.0}, {"date": "2021-10-26", "close": 4910.842, "volume": 120.0}, {"date": "2021-10-27", "close": 4752.4277, "volume": 159.0}, {"date": "2021-10-28", "close": 4726.0253, "volume": 88.0}, {"date": "2021-10-29", "close": 4673.2206, "volume": 85.0}, {"date": "2021-11-01", "close": 4990.0491, "volume": 178.0}, {"date": "2021-11-02", "close": 5174.8657, "volume": 206.0}, {"date": "2021-11-03", "close": 5372.8836, "volume": 313.0}, {"date": "2021-11-04", "close": 5333.28, "volume": 153.0}, {"date": "2021-11-05", "close": 5280.2112, "volume": 65.0}, {"date": "2021-11-08", "close": 5095.6586, "volume": 146.0}, {"date": "2021-11-09", "close": 4963.6467, "volume": 53.0}, {"date": "2021-11-10", "close": 4699.623, "volume": 99.0}, {"date": "2021-11-11", "close": 4752.4277, "volume": 56.0}, {"date": "2021-11-12", "close": 4778.8301, "volume": 20.0}, {"date": "2021-11-15", "close": 4831.6349, "volume": 42.0}, {"date": "2021-11-16", "close": 4646.8182, "volume": 67.0}, {"date": "2021-11-17", "close": 4462.0016, "volume": 40.0}, {"date": "2021-11-18", "close": 4224.3802, "volume": 60.0}, {"date": "2021-11-19", "close": 4197.9778, "volume": 46.0}, {"date": "2021-11-22", "close": 4145.1731, "volume": 39.0}, {"date": "2021-11-23", "close": 4065.9659, "volume": 28.0}, {"date": "2021-11-24", "close": 4250.7826, "volume": 14.0}, {"date": "2021-11-26", "close": 4699.623, "volume": 372.0}, {"date": "2021-11-29", "close": 4382.7945, "volume": 116.0}, {"date": "2021-11-30", "close": 4250.7826, "volume": 86.0}, {"date": "2021-12-01", "close": 4013.1612, "volume": 69.0}, {"date": "2021-12-02", "close": 3933.9541, "volume": 77.0}, {"date": "2021-12-03", "close": 3643.5279, "volume": 51.0}, {"date": "2021-12-06", "close": 3669.9303, "volume": 40.0}, {"date": "2021-12-07", "close": 3828.3446, "volume": 37.0}, {"date": "2021-12-08", "close": 3960.3564, "volume": 26.0}, {"date": "2021-12-09", "close": 3801.9422, "volume": 23.0}, {"date": "2021-12-10", "close": 3669.9303, "volume": 21.0}, {"date": "2021-12-13", "close": 3696.3327, "volume": 19.0}, {"date": "2021-12-14", "close": 3696.3327, "volume": 16.0}, {"date": "2021-12-15", "close": 3696.3327, "volume": 65.0}, {"date": "2021-12-16", "close": 3643.5279, "volume": 67.0}, {"date": "2021-12-17", "close": 3749.1374, "volume": 166.0}, {"date": "2021-12-20", "close": 3960.3564, "volume": 51.0}, {"date": "2021-12-21", "close": 4092.3683, "volume": 32.0}, {"date": "2021-12-22", "close": 4013.1612, "volume": 36.0}, {"date": "2021-12-23", "close": 3999.96, "volume": 15.0}, {"date": "2021-12-27", "close": 3933.9541, "volume": 22.0}, {"date": "2021-12-28", "close": 3432.3089, "volume": 118.0}, {"date": "2021-12-29", "close": 3247.4923, "volume": 70.0}, {"date": "2021-12-30", "close": 3273.8947, "volume": 54.0}, {"date": "2021-12-31", "close": 3221.0899, "volume": 34.0}, {"date": "2022-01-03", "close": 3532.6379, "volume": 26.0}, {"date": "2022-01-04", "close": 4065.9659, "volume": 9424.0}, {"date": "2022-01-05", "close": 3801.9422, "volume": 638.0}, {"date": "2022-01-06", "close": 3775.5398, "volume": 211.0}, {"date": "2022-01-07", "close": 3933.9541, "volume": 202.0}, {"date": "2022-01-10", "close": 3643.5279, "volume": 88.0}, {"date": "2022-01-11", "close": 3617.1255, "volume": 49.0}, {"date": "2022-01-12", "close": 3471.9125, "volume": 92.0}, {"date": "2022-01-13", "close": 3458.7113, "volume": 61.0}, {"date": "2022-01-14", "close": 3458.7113, "volume": 62.0}, {"date": "2022-01-18", "close": 3273.8947, "volume": 36.0}, {"date": "2022-01-19", "close": 3221.0899, "volume": 46.0}, {"date": "2022-01-20", "close": 3168.2851, "volume": 36.0}, {"date": "2022-01-21", "close": 2957.0661, "volume": 40.0}, {"date": "2022-01-24", "close": 3089.078, "volume": 867.0}, {"date": "2022-01-25", "close": 2745.8471, "volume": 162.0}, {"date": "2022-01-26", "close": 2719.4448, "volume": 43.0}, {"date": "2022-01-27", "close": 2693.0424, "volume": 43.0}, {"date": "2022-01-28", "close": 2666.64, "volume": 144.0}, {"date": "2022-01-31", "close": 2745.8471, "volume": 47.0}, {"date": "2022-02-01", "close": 2983.4685, "volume": 43.0}, {"date": "2022-02-02", "close": 2825.0543, "volume": 24.0}, {"date": "2022-02-03", "close": 2598.7859, "volume": 36.0}, {"date": "2022-02-04", "close": 2553.9019, "volume": 40.0}, {"date": "2022-02-07", "close": 2519.8428, "volume": 24.0}, {"date": "2022-02-08", "close": 2389.151, "volume": 36.0}, {"date": "2022-02-09", "close": 2529.3476, "volume": 37.0}, {"date": "2022-02-10", "close": 2460.7015, "volume": 20.0}, {"date": "2022-02-11", "close": 2363.5407, "volume": 33.0}, {"date": "2022-02-14", "close": 2307.5677, "volume": 10.0}, {"date": "2022-02-15", "close": 2455.421, "volume": 30.0}, {"date": "2022-02-16", "close": 2441.6918, "volume": 29.0}, {"date": "2022-02-17", "close": 2249.4825, "volume": 9.0}, {"date": "2022-02-18", "close": 2234.1691, "volume": 27.0}, {"date": "2022-02-22", "close": 2151.7937, "volume": 29.0}, {"date": "2022-02-23", "close": 2086.5798, "volume": 14.0}, {"date": "2022-02-24", "close": 1966.977, "volume": 35.0}, {"date": "2022-02-25", "close": 2047.5043, "volume": 26.0}, {"date": "2022-02-28", "close": 2085.7877, "volume": 31.0}, {"date": "2022-03-01", "close": 2022.422, "volume": 39.0}, {"date": "2022-03-02", "close": 2047.5043, "volume": 7.0}, {"date": "2022-03-03", "close": 2032.983, "volume": 45.0}, {"date": "2022-03-04", "close": 2032.983, "volume": 8.0}, {"date": "2022-03-07", "close": 1900.9711, "volume": 16.0}, {"date": "2022-03-08", "close": 1927.1094, "volume": 15.0}, {"date": "2022-03-09", "close": 1973.8416, "volume": 51.0}, {"date": "2022-03-10", "close": 2032.983, "volume": 3.0}, {"date": "2022-03-11", "close": 1995.4916, "volume": 23.0}, {"date": "2022-03-14", "close": 1914.1723, "volume": 10.0}, {"date": "2022-03-15", "close": 2039.3195, "volume": 193.0}, {"date": "2022-03-16", "close": 2030.6068, "volume": 34.0}, {"date": "2022-03-17", "close": 2156.018, "volume": 27.0}, {"date": "2022-03-18", "close": 2217.7996, "volume": 807.0}, {"date": "2022-03-21", "close": 2411.329, "volume": 573.0}, {"date": "2022-03-22", "close": 2296.7427, "volume": 76.0}, {"date": "2022-03-23", "close": 2409.4809, "volume": 54.0}, {"date": "2022-03-24", "close": 2488.1599, "volume": 78.0}, {"date": "2022-03-25", "close": 2574.2317, "volume": 114.0}, {"date": "2022-03-28", "close": 2476.0148, "volume": 36.0}, {"date": "2022-03-29", "close": 2478.6551, "volume": 38.0}, {"date": "2022-03-30", "close": 2446.4442, "volume": 31.0}, {"date": "2022-03-31", "close": 2381.7584, "volume": 25.0}, {"date": "2022-04-01", "close": 2375.9498, "volume": 19.0}, {"date": "2022-04-04", "close": 2376.4779, "volume": 24.0}, {"date": "2022-04-05", "close": 2349.8115, "volume": 27.0}, {"date": "2022-04-06", "close": 2304.6634, "volume": 8.0}, {"date": "2022-04-07", "close": 2344.531, "volume": 25.0}, {"date": "2022-04-08", "close": 2310.2079, "volume": 20.0}, {"date": "2022-04-11", "close": 2297.0067, "volume": 5.0}, {"date": "2022-04-12", "close": 2348.2273, "volume": 67.0}, {"date": "2022-04-13", "close": 2244.202, "volume": 20.0}, {"date": "2022-04-14", "close": 2295.1586, "volume": 151.0}, {"date": "2022-04-18", "close": 2375.9498, "volume": 24.0}, {"date": "2022-04-19", "close": 2323.4091, "volume": 15.0}, {"date": "2022-04-20", "close": 2375.6858, "volume": 16.0}, {"date": "2022-04-21", "close": 2292.7824, "volume": 85.0}, {"date": "2022-04-22", "close": 2092.7844, "volume": 47.0}, {"date": "2022-04-25", "close": 2022.422, "volume": 15.0}, {"date": "2022-04-26", "close": 1879.3211, "volume": 27.0}, {"date": "2022-04-27", "close": 1537.1463, "volume": 776.0}, {"date": "2022-04-28", "close": 1560.6445, "volume": 63.0}, {"date": "2022-04-29", "close": 1697.6728, "volume": 35.0}, {"date": "2022-05-02", "close": 1655.165, "volume": 23.0}, {"date": "2022-05-03", "close": 1618.463, "volume": 23.0}, {"date": "2022-05-04", "close": 1622.69, "volume": 7.0}, {"date": "2022-05-05", "close": 1597.0797, "volume": 22.0}, {"date": "2022-05-06", "close": 1610.545, "volume": 13.0}, {"date": "2022-05-09", "close": 1232.7269, "volume": 258.0}, {"date": "2022-05-10", "close": 1285.2677, "volume": 57.0}, {"date": "2022-05-11", "close": 1277.875, "volume": 28.0}, {"date": "2022-05-12", "close": 1227.7105, "volume": 81.0}, {"date": "2022-05-13", "close": 1344.409, "volume": 35.0}, {"date": "2022-05-16", "close": 1425.9923, "volume": 19.0}, {"date": "2022-05-17", "close": 1452.1307, "volume": 13.0}, {"date": "2022-05-18", "close": 1379.7882, "volume": 7.0}, {"date": "2022-05-19", "close": 1491.7343, "volume": 29.0}, {"date": "2022-05-20", "close": 1337.8084, "volume": 71.0}, {"date": "2022-05-23", "close": 1357.6102, "volume": 23.0}, {"date": "2022-05-24", "close": 1338.6005, "volume": 28.0}, {"date": "2022-05-25", "close": 1341.2407, "volume": 18.0}, {"date": "2022-05-26", "close": 1135.3022, "volume": 264.0}, {"date": "2022-05-27", "close": 1138.4705, "volume": 36.0}, {"date": "2022-05-31", "close": 1172.2655, "volume": 32.0}, {"date": "2022-06-01", "close": 1136.6223, "volume": 14.0}, {"date": "2022-06-02", "close": 1136.0942, "volume": 20.0}, {"date": "2022-06-03", "close": 1174.3777, "volume": 21.0}, {"date": "2022-06-06", "close": 1319.8548, "volume": 27.0}, {"date": "2022-06-07", "close": 1252.5287, "volume": 17.0}, {"date": "2022-06-08", "close": 1286.3238, "volume": 25.0}, {"date": "2022-06-09", "close": 1247.5123, "volume": 32.0}, {"date": "2022-06-10", "close": 1226.1264, "volume": 14.0}, {"date": "2022-06-13", "close": 1174.1137, "volume": 11.0}, {"date": "2022-06-14", "close": 1135.5662, "volume": 13.0}, {"date": "2022-06-15", "close": 1061.9036, "volume": 35.0}, {"date": "2022-06-16", "close": 1093.3224, "volume": 19.0}, {"date": "2022-06-17", "close": 1115.7644, "volume": 3.0}, {"date": "2022-06-21", "close": 1209.7569, "volume": 38.0}, {"date": "2022-06-22", "close": 1220.8459, "volume": 2.0}, {"date": "2022-06-23", "close": 1209.2288, "volume": 39.0}, {"date": "2022-06-24", "close": 1199.988, "volume": 18.0}, {"date": "2022-06-27", "close": 1293.7164, "volume": 28.0}, {"date": "2022-06-28", "close": 1320.1188, "volume": 61.0}, {"date": "2022-06-29", "close": 1293.7164, "volume": 11.0}, {"date": "2022-06-30", "close": 1266.786, "volume": 23.0}, {"date": "2022-07-01", "close": 1240.9117, "volume": 15.0}, {"date": "2022-07-05", "close": 1215.0374, "volume": 12.0}, {"date": "2022-07-06", "close": 1243.5519, "volume": 14.0}, {"date": "2022-07-07", "close": 1320.3828, "volume": 16.0}, {"date": "2022-07-08", "close": 1460.0514, "volume": 56.0}, {"date": "2022-07-11", "close": 1542.4268, "volume": 31.0}, {"date": "2022-07-12", "close": 1527.6415, "volume": 10.0}, {"date": "2022-07-13", "close": 1477.741, "volume": 12.0}, {"date": "2022-07-14", "close": 1491.7343, "volume": 3.0}, {"date": "2022-07-15", "close": 1478.7971, "volume": 2.0}, {"date": "2022-07-18", "close": 1444.21, "volume": 12.0}, {"date": "2022-07-19", "close": 1491.7343, "volume": 15.0}, {"date": "2022-07-20", "close": 1444.738, "volume": 108.0}, {"date": "2022-07-21", "close": 1399.3259, "volume": 31.0}, {"date": "2022-07-22", "close": 1301.6371, "volume": 15.0}, {"date": "2022-07-25", "close": 1278.6671, "volume": 10.0}, {"date": "2022-07-26", "close": 1201.8362, "volume": 52.0}, {"date": "2022-07-27", "close": 1182.0344, "volume": 12.0}, {"date": "2022-07-28", "close": 1158.5363, "volume": 11.0}, {"date": "2022-07-29", "close": 1112.5961, "volume": 29.0}, {"date": "2022-08-01", "close": 1055.831, "volume": 32.0}, {"date": "2022-08-02", "close": 1032.3329, "volume": 38.0}, {"date": "2022-08-03", "close": 951.0136, "volume": 142.0}, {"date": "2022-08-04", "close": 987.9769, "volume": 124.0}, {"date": "2022-08-05", "close": 984.8086, "volume": 39.0}, {"date": "2022-08-08", "close": 1042.6298, "volume": 29.0}, {"date": "2022-08-09", "close": 1045.7981, "volume": 43.0}, {"date": "2022-08-10", "close": 1056.095, "volume": 63.0}, {"date": "2022-08-11", "close": 1056.095, "volume": 47.0}, {"date": "2022-08-12", "close": 1053.7188, "volume": 16.0}, {"date": "2022-08-15", "close": 1077.481, "volume": 104.0}, {"date": "2022-08-16", "close": 1062.9597, "volume": 9.0}, {"date": "2022-08-17", "close": 1056.8871, "volume": 40.0}, {"date": "2022-08-18", "close": 1056.3591, "volume": 12.0}, {"date": "2022-08-19", "close": 1006.4586, "volume": 20.0}, {"date": "2022-08-22", "close": 1019.1317, "volume": 9.0}, {"date": "2022-08-23", "close": 1018.3397, "volume": 19.0}, {"date": "2022-08-24", "close": 1013.0592, "volume": 5.0}, {"date": "2022-08-25", "close": 1070.3523, "volume": 18.0}, {"date": "2022-08-26", "close": 1055.567, "volume": 8.0}, {"date": "2022-08-29", "close": 1026.5244, "volume": 14.0}, {"date": "2022-08-30", "close": 1077.745, "volume": 11.0}, {"date": "2022-08-31", "close": 841.7078, "volume": 149.0}, {"date": "2022-09-01", "close": 817.9456, "volume": 29.0}, {"date": "2022-09-02", "close": 807.3847, "volume": 9.0}, {"date": "2022-09-06", "close": 833.2564, "volume": 11.0}, {"date": "2022-09-07", "close": 778.8701, "volume": 20.0}, {"date": "2022-09-08", "close": 786.2628, "volume": 21.0}, {"date": "2022-09-09", "close": 728.9696, "volume": 35.0}, {"date": "2022-09-12", "close": 1467.4441, "volume": 3788.0}, {"date": "2022-09-13", "close": 2631.1737, "volume": 106288.0}, {"date": "2022-09-14", "close": 1483.6652, "volume": 17388.0}, {"date": "2022-09-15", "close": 2184.1382, "volume": 92869.0}, {"date": "2022-09-16", "close": 1576.9442, "volume": 8750.0}, {"date": "2022-09-19", "close": 1284.7872, "volume": 4475.0}, {"date": "2022-09-20", "close": 1829.5017, "volume": 88286.0}, {"date": "2022-09-21", "close": 1378.9462, "volume": 6254.0}, {"date": "2022-09-22", "close": 1461.6654, "volume": 11464.0}, {"date": "2022-09-23", "close": 1367.5063, "volume": 1273.0}, {"date": "2022-09-26", "close": 1334.0667, "volume": 1908.0}, {"date": "2022-09-27", "close": 1362.2264, "volume": 5604.0}, {"date": "2022-09-28", "close": 1173.9083, "volume": 1832.0}, {"date": "2022-09-29", "close": 1101.749, "volume": 1934.0}, {"date": "2022-09-30", "close": 1204.708, "volume": 2821.0}, {"date": "2022-10-03", "close": 1166.8683, "volume": 1460.0}, {"date": "2022-10-04", "close": 1178.3082, "volume": 1123.0}, {"date": "2022-10-05", "close": 1132.5487, "volume": 2494.0}, {"date": "2022-10-06", "close": 1108.7889, "volume": 618.0}, {"date": "2022-10-07", "close": 1019.9098, "volume": 1100.0}, {"date": "2022-10-10", "close": 904.631, "volume": 1379.0}, {"date": "2022-10-11", "close": 1016.3898, "volume": 1486.0}, {"date": "2022-10-12", "close": 1064.7894, "volume": 545.0}, {"date": "2022-10-13", "close": 1180.9482, "volume": 1779.0}, {"date": "2022-10-14", "close": 1121.9888, "volume": 1238.0}, {"date": "2022-10-17", "close": 1107.9089, "volume": 435.0}, {"date": "2022-10-18", "close": 1110.5489, "volume": 646.0}, {"date": "2022-10-19", "close": 1061.2694, "volume": 502.0}, {"date": "2022-10-20", "close": 964.4704, "volume": 1455.0}, {"date": "2022-10-21", "close": 893.1911, "volume": 807.0}, {"date": "2022-10-24", "close": 811.3519, "volume": 395.0}, {"date": "2022-10-25", "close": 769.1123, "volume": 415.0}, {"date": "2022-10-26", "close": 713.6729, "volume": 1238.0}, {"date": "2022-10-27", "close": 858.4314, "volume": 29942.0}, {"date": "2022-10-28", "close": 735.6726, "volume": 1934.0}, {"date": "2022-10-31", "close": 675.8332, "volume": 1143.0}, {"date": "2022-11-01", "close": 628.3137, "volume": 1011.0}, {"date": "2022-11-02", "close": 615.9938, "volume": 720.0}, {"date": "2022-11-03", "close": 410.9559, "volume": 4088.0}, {"date": "2022-11-04", "close": 229.6777, "volume": 13390.0}, {"date": "2022-11-07", "close": 190.0781, "volume": 3020.0}, {"date": "2022-11-08", "close": 109.9989, "volume": 217465.0}, {"date": "2022-11-09", "close": 142.5586, "volume": 602263.0}, {"date": "2022-11-10", "close": 116.1588, "volume": 77298.0}, {"date": "2022-11-11", "close": 120.5588, "volume": 38452.0}, {"date": "2022-11-14", "close": 113.5189, "volume": 21816.0}, {"date": "2022-11-15", "close": 124.9588, "volume": 32863.0}, {"date": "2022-11-16", "close": 120.5588, "volume": 11525.0}, {"date": "2022-11-17", "close": 113.5189, "volume": 26212.0}, {"date": "2022-11-18", "close": 115.2788, "volume": 9441.0}, {"date": "2022-11-21", "close": 110.8789, "volume": 16588.0}, {"date": "2022-11-22", "close": 105.5989, "volume": 11376.0}, {"date": "2022-11-23", "close": 143.4386, "volume": 492665.0}, {"date": "2022-11-25", "close": 134.6387, "volume": 45823.0}, {"date": "2022-11-28", "close": 127.5987, "volume": 17549.0}, {"date": "2022-11-29", "close": 139.0386, "volume": 31089.0}, {"date": "2022-11-30", "close": 127.5987, "volume": 10311.0}, {"date": "2022-12-01", "close": 125.8387, "volume": 9703.0}, {"date": "2022-12-02", "close": 138.1586, "volume": 18157.0}, {"date": "2022-12-05", "close": 133.7587, "volume": 20144.0}, {"date": "2022-12-06", "close": 124.9588, "volume": 8464.0}, {"date": "2022-12-07", "close": 121.4388, "volume": 6394.0}, {"date": "2022-12-08", "close": 152.2385, "volume": 88062.0}, {"date": "2022-12-09", "close": 155.7584, "volume": 280573.0}, {"date": "2022-12-12", "close": 133.7587, "volume": 32208.0}, {"date": "2022-12-13", "close": 145.1985, "volume": 15733.0}, {"date": "2022-12-14", "close": 147.8385, "volume": 10111.0}, {"date": "2022-12-15", "close": 132.8787, "volume": 6537.0}, {"date": "2022-12-16", "close": 127.5987, "volume": 7658.0}, {"date": "2022-12-19", "close": 119.6788, "volume": 8347.0}, {"date": "2022-12-20", "close": 109.1189, "volume": 13154.0}, {"date": "2022-12-21", "close": 113.5189, "volume": 6377.0}, {"date": "2022-12-22", "close": 113.5189, "volume": 5152.0}, {"date": "2022-12-23", "close": 71.5609, "volume": 124887.0}, {"date": "2022-12-27", "close": 73.9105, "volume": 29462.0}, {"date": "2022-12-28", "close": 59.8482, "volume": 43733.0}, {"date": "2022-12-29", "close": 59.4082, "volume": 17443.0}, {"date": "2022-12-30", "close": 63.1394, "volume": 47941.0}, {"date": "2023-01-03", "close": 63.7994, "volume": 20652.0}, {"date": "2023-01-04", "close": 65.9289, "volume": 36337.0}, {"date": "2023-01-05", "close": 64.2394, "volume": 16531.0}, {"date": "2023-01-06", "close": 62.2066, "volume": 13592.0}, {"date": "2023-01-09", "close": 61.1594, "volume": 8635.0}, {"date": "2023-01-10", "close": 62.585, "volume": 7492.0}, {"date": "2023-01-11", "close": 68.5337, "volume": 16221.0}, {"date": "2023-01-12", "close": 65.9993, "volume": 8224.0}, {"date": "2023-01-13", "close": 67.7417, "volume": 13229.0}, {"date": "2023-01-17", "close": 66.8793, "volume": 8223.0}, {"date": "2023-01-18", "close": 64.0458, "volume": 14027.0}, {"date": "2023-01-19", "close": 62.4794, "volume": 9468.0}, {"date": "2023-01-20", "close": 71.7193, "volume": 45683.0}, {"date": "2023-01-23", "close": 70.1881, "volume": 16429.0}, {"date": "2023-01-24", "close": 67.6537, "volume": 14438.0}, {"date": "2023-01-25", "close": 72.5113, "volume": 70037.0}, {"date": "2023-01-26", "close": 70.5489, "volume": 12678.0}, {"date": "2023-01-27", "close": 71.2529, "volume": 11574.0}, {"date": "2023-01-30", "close": 71.2617, "volume": 11632.0}, {"date": "2023-01-31", "close": 69.5193, "volume": 6811.0}, {"date": "2023-02-01", "close": 70.3993, "volume": 9551.0}, {"date": "2023-02-02", "close": 72.9689, "volume": 12551.0}, {"date": "2023-02-03", "close": 71.4553, "volume": 5651.0}, {"date": "2023-02-06", "close": 72.8193, "volume": 16299.0}, {"date": "2023-02-07", "close": 70.8393, "volume": 12806.0}, {"date": "2023-02-08", "close": 69.0793, "volume": 6716.0}, {"date": "2023-02-09", "close": 69.5193, "volume": 10170.0}, {"date": "2023-02-10", "close": 63.8434, "volume": 10105.0}, {"date": "2023-02-13", "close": 63.3154, "volume": 4199.0}, {"date": "2023-02-14", "close": 63.1746, "volume": 6241.0}, {"date": "2023-02-15", "close": 63.2714, "volume": 3891.0}, {"date": "2023-02-16", "close": 63.2714, "volume": 6591.0}, {"date": "2023-02-17", "close": 62.4794, "volume": 3343.0}, {"date": "2023-02-21", "close": 61.0802, "volume": 1814.0}, {"date": "2023-02-22", "close": 56.3194, "volume": 5852.0}, {"date": "2023-02-23", "close": 52.3595, "volume": 5817.0}, {"date": "2023-02-24", "close": 50.3795, "volume": 4251.0}, {"date": "2023-02-27", "close": 56.3106, "volume": 8139.0}, {"date": "2023-02-28", "close": 56.3194, "volume": 2039.0}, {"date": "2023-03-01", "close": 61.5994, "volume": 18895.0}, {"date": "2023-03-02", "close": 63.3594, "volume": 8828.0}, {"date": "2023-03-03", "close": 67.2313, "volume": 11070.0}, {"date": "2023-03-06", "close": 70.3729, "volume": 11627.0}, {"date": "2023-03-07", "close": 68.6393, "volume": 6319.0}, {"date": "2023-03-08", "close": 70.3993, "volume": 6991.0}, {"date": "2023-03-09", "close": 70.3993, "volume": 7959.0}, {"date": "2023-03-10", "close": 63.6498, "volume": 6636.0}, {"date": "2023-03-13", "close": 65.1193, "volume": 4242.0}, {"date": "2023-03-14", "close": 63.3594, "volume": 3805.0}, {"date": "2023-03-15", "close": 58.9946, "volume": 5127.0}, {"date": "2023-03-16", "close": 60.7194, "volume": 3826.0}, {"date": "2023-03-17", "close": 60.7194, "volume": 4616.0}, {"date": "2023-03-20", "close": 58.0794, "volume": 4418.0}, {"date": "2023-03-21", "close": 60.3322, "volume": 1947.0}, {"date": "2023-03-22", "close": 59.3906, "volume": 1531.0}, {"date": "2023-03-23", "close": 58.9594, "volume": 1807.0}, {"date": "2023-03-24", "close": 57.1994, "volume": 1938.0}, {"date": "2023-03-27", "close": 58.9594, "volume": 970.0}, {"date": "2023-03-28", "close": 62.4794, "volume": 3230.0}, {"date": "2023-03-29", "close": 64.2658, "volume": 2129.0}, {"date": "2023-03-30", "close": 65.0225, "volume": 3165.0}, {"date": "2023-03-31", "close": 62.5058, "volume": 4780.0}, {"date": "2023-04-03", "close": 63.3594, "volume": 3377.0}, {"date": "2023-04-04", "close": 62.1802, "volume": 1263.0}, {"date": "2023-04-05", "close": 63.3594, "volume": 1447.0}, {"date": "2023-04-06", "close": 62.0394, "volume": 1664.0}, {"date": "2023-04-10", "close": 60.3234, "volume": 1539.0}, {"date": "2023-04-11", "close": 59.373, "volume": 2458.0}, {"date": "2023-04-12", "close": 59.4786, "volume": 2218.0}, {"date": "2023-04-13", "close": 63.949, "volume": 3469.0}, {"date": "2023-04-14", "close": 64.2394, "volume": 3397.0}, {"date": "2023-04-17", "close": 73.0393, "volume": 56584.0}, {"date": "2023-04-18", "close": 67.3985, "volume": 9996.0}, {"date": "2023-04-19", "close": 61.5994, "volume": 10233.0}, {"date": "2023-04-20", "close": 60.7194, "volume": 4468.0}, {"date": "2023-04-21", "close": 59.9274, "volume": 2221.0}, {"date": "2023-04-24", "close": 60.605, "volume": 2044.0}, {"date": "2023-04-25", "close": 59.3114, "volume": 3671.0}, {"date": "2023-04-26", "close": 60.0066, "volume": 14488.0}, {"date": "2023-04-27", "close": 59.4434, "volume": 3075.0}, {"date": "2023-04-28", "close": 56.3194, "volume": 7231.0}, {"date": "2023-05-01", "close": 60.2794, "volume": 3271.0}, {"date": "2023-05-02", "close": 54.8059, "volume": 24179.0}, {"date": "2023-05-03", "close": 52.7995, "volume": 4257.0}, {"date": "2023-05-04", "close": 52.7995, "volume": 3303.0}, {"date": "2023-05-05", "close": 51.2156, "volume": 2654.0}, {"date": "2023-05-08", "close": 54.5507, "volume": 3946.0}, {"date": "2023-05-09", "close": 52.8259, "volume": 1717.0}, {"date": "2023-05-10", "close": 52.7907, "volume": 2790.0}, {"date": "2023-05-11", "close": 50.9515, "volume": 2197.0}, {"date": "2023-05-12", "close": 50.5907, "volume": 2418.0}, {"date": "2023-05-15", "close": 52.1747, "volume": 2048.0}, {"date": "2023-05-16", "close": 50.3531, "volume": 1582.0}, {"date": "2023-05-17", "close": 50.5995, "volume": 1478.0}, {"date": "2023-05-18", "close": 53.1251, "volume": 5251.0}, {"date": "2023-05-19", "close": 53.8906, "volume": 1563.0}, {"date": "2023-05-22", "close": 53.6795, "volume": 3422.0}, {"date": "2023-05-23", "close": 53.9435, "volume": 1245.0}, {"date": "2023-05-24", "close": 51.3475, "volume": 1314.0}, {"date": "2023-05-25", "close": 50.0539, "volume": 2622.0}, {"date": "2023-05-26", "close": 50.5906, "volume": 1594.0}, {"date": "2023-05-30", "close": 50.4235, "volume": 1721.0}, {"date": "2023-05-31", "close": 49.0419, "volume": 901.0}, {"date": "2023-06-01", "close": 48.3907, "volume": 1600.0}, {"date": "2023-06-02", "close": 47.7483, "volume": 3290.0}, {"date": "2023-06-05", "close": 44.8532, "volume": 4492.0}, {"date": "2023-06-06", "close": 42.4948, "volume": 3365.0}, {"date": "2023-06-07", "close": 42.4948, "volume": 1412.0}, {"date": "2023-06-08", "close": 43.8236, "volume": 1820.0}, {"date": "2023-06-09", "close": 44.29, "volume": 1018.0}, {"date": "2023-06-12", "close": 42.8468, "volume": 3439.0}, {"date": "2023-06-13", "close": 43.9996, "volume": 906.0}, {"date": "2023-06-14", "close": 42.2396, "volume": 1192.0}, {"date": "2023-06-15", "close": 43.4628, "volume": 1594.0}, {"date": "2023-06-16", "close": 40.4796, "volume": 3909.0}, {"date": "2023-06-20", "close": 37.0476, "volume": 3760.0}, {"date": "2023-06-21", "close": 34.4077, "volume": 4235.0}, {"date": "2023-06-22", "close": 34.4341, "volume": 1750.0}, {"date": "2023-06-23", "close": 33.4397, "volume": 1639.0}, {"date": "2023-06-26", "close": 34.3197, "volume": 1296.0}, {"date": "2023-06-27", "close": 42.2308, "volume": 68155.0}, {"date": "2023-06-28", "close": 34.7861, "volume": 15861.0}, {"date": "2023-06-29", "close": 38.5172, "volume": 8997.0}, {"date": "2023-06-30", "close": 38.4644, "volume": 3052.0}, {"date": "2023-07-03", "close": 37.6196, "volume": 1155.0}, {"date": "2023-07-05", "close": 39.5908, "volume": 1384.0}, {"date": "2023-07-06", "close": 38.614, "volume": 1012.0}, {"date": "2023-07-07", "close": 38.8164, "volume": 1021.0}, {"date": "2023-07-10", "close": 38.2884, "volume": 1138.0}, {"date": "2023-07-11", "close": 38.6316, "volume": 1639.0}, {"date": "2023-07-12", "close": 39.7756, "volume": 740.0}, {"date": "2023-07-13", "close": 39.4236, "volume": 1793.0}, {"date": "2023-07-14", "close": 38.4116, "volume": 920.0}, {"date": "2023-07-17", "close": 38.5612, "volume": 1532.0}, {"date": "2023-07-18", "close": 44.818, "volume": 13549.0}, {"date": "2023-07-19", "close": 44.9236, "volume": 3975.0}, {"date": "2023-07-20", "close": 42.926, "volume": 1610.0}, {"date": "2023-07-21", "close": 45.2227, "volume": 3822.0}, {"date": "2023-07-24", "close": 52.7995, "volume": 24854.0}, {"date": "2023-07-25", "close": 49.4555, "volume": 4091.0}, {"date": "2023-07-26", "close": 48.3731, "volume": 1478.0}, {"date": "2023-07-27", "close": 44.1668, "volume": 2683.0}, {"date": "2023-07-28", "close": 45.3195, "volume": 942.0}, {"date": "2023-07-31", "close": 45.1435, "volume": 1350.0}, {"date": "2023-08-01", "close": 43.6388, "volume": 1640.0}, {"date": "2023-08-02", "close": 48.3907, "volume": 15801.0}, {"date": "2023-08-03", "close": 45.4075, "volume": 2820.0}, {"date": "2023-08-04", "close": 48.3731, "volume": 2001.0}, {"date": "2023-08-07", "close": 45.8475, "volume": 1487.0}, {"date": "2023-08-08", "close": 46.6483, "volume": 2124.0}, {"date": "2023-08-09", "close": 46.6306, "volume": 10010.0}, {"date": "2023-08-10", "close": 52.7555, "volume": 5824.0}, {"date": "2023-08-11", "close": 54.4715, "volume": 13991.0}, {"date": "2023-08-14", "close": 54.0315, "volume": 4169.0}, {"date": "2023-08-15", "close": 54.3835, "volume": 1734.0}, {"date": "2023-08-16", "close": 51.233, "volume": 1163.0}, {"date": "2023-08-17", "close": 50.9515, "volume": 1489.0}, {"date": "2023-08-18", "close": 52.7379, "volume": 1155.0}, {"date": "2023-08-21", "close": 49.7283, "volume": 925.0}, {"date": "2023-08-22", "close": 49.1915, "volume": 1419.0}, {"date": "2023-08-23", "close": 48.3115, "volume": 1811.0}, {"date": "2023-08-24", "close": 46.2435, "volume": 2161.0}, {"date": "2023-08-25", "close": 44.8972, "volume": 578.0}, {"date": "2023-08-28", "close": 44.3516, "volume": 1988.0}, {"date": "2023-08-29", "close": 43.9996, "volume": 694.0}, {"date": "2023-08-30", "close": 43.1196, "volume": 1122.0}, {"date": "2023-08-31", "close": 39.1684, "volume": 2672.0}, {"date": "2023-09-01", "close": 40.0396, "volume": 1518.0}, {"date": "2023-09-05", "close": 39.5996, "volume": 1003.0}, {"date": "2023-09-06", "close": 41.3596, "volume": 1090.0}, {"date": "2023-09-07", "close": 40.3036, "volume": 2211.0}, {"date": "2023-09-08", "close": 40.4532, "volume": 1337.0}, {"date": "2023-09-11", "close": 39.9516, "volume": 1406.0}, {"date": "2023-09-12", "close": 40.8316, "volume": 719.0}, {"date": "2023-09-13", "close": 39.7756, "volume": 407.0}, {"date": "2023-09-14", "close": 39.978, "volume": 497.0}, {"date": "2023-09-15", "close": 47.4931, "volume": 3885.0}, {"date": "2023-09-18", "close": 46.2303, "volume": 1021.0}, {"date": "2023-09-19", "close": 46.5515, "volume": 524.0}, {"date": "2023-09-20", "close": 46.5515, "volume": 1270.0}, {"date": "2023-09-21", "close": 43.6037, "volume": 278.0}, {"date": "2023-09-22", "close": 45.4075, "volume": 415.0}, {"date": "2023-09-25", "close": 43.7444, "volume": 493.0}, {"date": "2023-09-26", "close": 43.0756, "volume": 318.0}, {"date": "2023-09-27", "close": 41.4564, "volume": 661.0}, {"date": "2023-09-28", "close": 41.8612, "volume": 369.0}, {"date": "2023-09-29", "close": 41.8876, "volume": 487.0}, {"date": "2023-10-02", "close": 40.9196, "volume": 549.0}, {"date": "2023-10-03", "close": 39.6084, "volume": 376.0}, {"date": "2023-10-04", "close": 39.5996, "volume": 701.0}, {"date": "2023-10-05", "close": 38.7812, "volume": 1234.0}, {"date": "2023-10-06", "close": 40.5148, "volume": 680.0}, {"date": "2023-10-09", "close": 38.2796, "volume": 493.0}, {"date": "2023-10-10", "close": 39.9692, "volume": 617.0}, {"date": "2023-10-11", "close": 39.5996, "volume": 479.0}, {"date": "2023-10-12", "close": 41.2716, "volume": 885.0}, {"date": "2023-10-13", "close": 41.9668, "volume": 325.0}, {"date": "2023-10-16", "close": 41.3596, "volume": 547.0}, {"date": "2023-10-17", "close": 40.8316, "volume": 724.0}, {"date": "2023-10-18", "close": 38.2796, "volume": 477.0}, {"date": "2023-10-19", "close": 38.2884, "volume": 462.0}, {"date": "2023-10-20", "close": 38.7196, "volume": 180.0}, {"date": "2023-10-23", "close": 37.91, "volume": 385.0}, {"date": "2023-10-24", "close": 37.8396, "volume": 595.0}, {"date": "2023-10-25", "close": 37.8396, "volume": 589.0}, {"date": "2023-10-26", "close": 38.6316, "volume": 447.0}, {"date": "2023-10-27", "close": 37.7076, "volume": 248.0}, {"date": "2023-10-30", "close": 37.778, "volume": 478.0}, {"date": "2023-10-31", "close": 38.2708, "volume": 397.0}, {"date": "2023-11-01", "close": 36.942, "volume": 314.0}, {"date": "2023-11-02", "close": 36.414, "volume": 409.0}, {"date": "2023-11-03", "close": 36.9596, "volume": 395.0}, {"date": "2023-11-06", "close": 37.3204, "volume": 805.0}, {"date": "2023-11-07", "close": 39.8284, "volume": 528.0}, {"date": "2023-11-08", "close": 38.2972, "volume": 623.0}, {"date": "2023-11-09", "close": 38.3676, "volume": 468.0}, {"date": "2023-11-10", "close": 37.8484, "volume": 1637.0}, {"date": "2023-11-13", "close": 38.6316, "volume": 765.0}, {"date": "2023-11-14", "close": 37.8836, "volume": 349.0}, {"date": "2023-11-15", "close": 37.8572, "volume": 727.0}, {"date": "2023-11-16", "close": 37.6636, "volume": 210.0}, {"date": "2023-11-17", "close": 38.5612, "volume": 206.0}, {"date": "2023-11-20", "close": 38.306, "volume": 369.0}, {"date": "2023-11-21", "close": 37.8396, "volume": 513.0}, {"date": "2023-11-22", "close": 37.5492, "volume": 387.0}, {"date": "2023-11-24", "close": 37.8396, "volume": 186.0}, {"date": "2023-11-27", "close": 37.1708, "volume": 433.0}, {"date": "2023-11-28", "close": 37.8484, "volume": 155.0}, {"date": "2023-11-29", "close": 37.8396, "volume": 485.0}, {"date": "2023-11-30", "close": 39.4236, "volume": 577.0}, {"date": "2023-12-01", "close": 39.5908, "volume": 350.0}, {"date": "2023-12-04", "close": 43.1196, "volume": 2621.0}, {"date": "2023-12-05", "close": 43.2956, "volume": 1068.0}, {"date": "2023-12-06", "close": 44.8444, "volume": 836.0}, {"date": "2023-12-07", "close": 44.7916, "volume": 1240.0}, {"date": "2023-12-08", "close": 44.0172, "volume": 823.0}, {"date": "2023-12-11", "close": 44.4044, "volume": 513.0}, {"date": "2023-12-12", "close": 44.158, "volume": 677.0}, {"date": "2023-12-13", "close": 42.2396, "volume": 806.0}, {"date": "2023-12-14", "close": 43.938, "volume": 1045.0}, {"date": "2023-12-15", "close": 43.982, "volume": 1957.0}, {"date": "2023-12-18", "close": 44.8796, "volume": 955.0}, {"date": "2023-12-19", "close": 34.3109, "volume": 11640.0}, {"date": "2023-12-20", "close": 35.1996, "volume": 3140.0}, {"date": "2023-12-21", "close": 38.4446, "volume": 4926.0}, {"date": "2023-12-22", "close": 37.5096, "volume": 3450.0}, {"date": "2023-12-26", "close": 36.6285, "volume": 2846.0}, {"date": "2023-12-27", "close": 36.2996, "volume": 4350.0}, {"date": "2023-12-28", "close": 44.0062, "volume": 69310.0}, {"date": "2023-12-29", "close": 40.6622, "volume": 5242.0}, {"date": "2024-01-02", "close": 45.2315, "volume": 11395.0}, {"date": "2024-01-03", "close": 45.0995, "volume": 6634.0}, {"date": "2024-01-04", "close": 44.4396, "volume": 2421.0}, {"date": "2024-01-05", "close": 42.6807, "volume": 3420.0}, {"date": "2024-01-08", "close": 39.5996, "volume": 4107.0}, {"date": "2024-01-09", "close": 39.0496, "volume": 2648.0}, {"date": "2024-01-10", "close": 39.2696, "volume": 1319.0}, {"date": "2024-01-11", "close": 35.4196, "volume": 2419.0}, {"date": "2024-01-12", "close": 37.1785, "volume": 732.0}, {"date": "2024-01-16", "close": 37.6196, "volume": 833.0}, {"date": "2024-01-17", "close": 37.1796, "volume": 972.0}, {"date": "2024-01-18", "close": 37.7296, "volume": 8064.0}, {"date": "2024-01-19", "close": 36.6285, "volume": 1731.0}, {"date": "2024-01-22", "close": 36.4096, "volume": 2633.0}, {"date": "2024-01-23", "close": 34.9797, "volume": 5857.0}, {"date": "2024-01-24", "close": 33.7697, "volume": 1186.0}, {"date": "2024-01-25", "close": 34.3186, "volume": 500.0}, {"date": "2024-01-26", "close": 33.7697, "volume": 634.0}, {"date": "2024-01-29", "close": 36.8496, "volume": 3919.0}, {"date": "2024-01-30", "close": 36.9596, "volume": 1221.0}, {"date": "2024-01-31", "close": 35.9696, "volume": 2844.0}, {"date": "2024-02-01", "close": 60.1694, "volume": 6228724.0}, {"date": "2024-02-02", "close": 56.4294, "volume": 632379.0}, {"date": "2024-02-05", "close": 54.9995, "volume": 41821.0}, {"date": "2024-02-06", "close": 48.7295, "volume": 32739.0}, {"date": "2024-02-07", "close": 50.8195, "volume": 20225.0}, {"date": "2024-02-08", "close": 47.6295, "volume": 8459.0}, {"date": "2024-02-09", "close": 50.1595, "volume": 5982.0}, {"date": "2024-02-12", "close": 54.9995, "volume": 15544.0}, {"date": "2024-02-13", "close": 54.2295, "volume": 3409.0}, {"date": "2024-02-14", "close": 52.4695, "volume": 5338.0}, {"date": "2024-02-15", "close": 53.1295, "volume": 2530.0}, {"date": "2024-02-16", "close": 57.9694, "volume": 10814.0}, {"date": "2024-02-20", "close": 58.8494, "volume": 5529.0}, {"date": "2024-02-21", "close": 64.0194, "volume": 11220.0}, {"date": "2024-02-22", "close": 63.0734, "volume": 7629.0}, {"date": "2024-02-23", "close": 58.2994, "volume": 5836.0}, {"date": "2024-02-26", "close": 61.4894, "volume": 7498.0}, {"date": "2024-02-27", "close": 52.9095, "volume": 9451.0}, {"date": "2024-02-28", "close": 56.3194, "volume": 5477.0}, {"date": "2024-02-29", "close": 63.6894, "volume": 304248.0}, {"date": "2024-03-01", "close": 68.6393, "volume": 37236.0}, {"date": "2024-03-04", "close": 71.7193, "volume": 24150.0}, {"date": "2024-03-05", "close": 69.1893, "volume": 7653.0}, {"date": "2024-03-06", "close": 61.7094, "volume": 12775.0}, {"date": "2024-03-07", "close": 60.0594, "volume": 10328.0}, {"date": "2024-03-08", "close": 58.9594, "volume": 2810.0}, {"date": "2024-03-11", "close": 56.3194, "volume": 3979.0}, {"date": "2024-03-12", "close": 53.5695, "volume": 4775.0}, {"date": "2024-03-13", "close": 49.1695, "volume": 28945.0}, {"date": "2024-03-14", "close": 50.0495, "volume": 4365.0}, {"date": "2024-03-15", "close": 50.5995, "volume": 2825.0}, {"date": "2024-03-18", "close": 47.7395, "volume": 3351.0}, {"date": "2024-03-19", "close": 45.2095, "volume": 6326.0}, {"date": "2024-03-20", "close": 48.2895, "volume": 3699.0}, {"date": "2024-03-21", "close": 50.3795, "volume": 6283.0}, {"date": "2024-03-22", "close": 49.0595, "volume": 2061.0}, {"date": "2024-03-25", "close": 48.2345, "volume": 4736.0}, {"date": "2024-03-26", "close": 47.2995, "volume": 6723.0}, {"date": "2024-03-27", "close": 47.7395, "volume": 1965.0}, {"date": "2024-03-28", "close": 44.9896, "volume": 3234.0}, {"date": "2024-04-01", "close": 44.6596, "volume": 4885.0}, {"date": "2024-04-02", "close": 43.2296, "volume": 2520.0}, {"date": "2024-04-03", "close": 42.7896, "volume": 1313.0}, {"date": "2024-04-04", "close": 42.7896, "volume": 2251.0}, {"date": "2024-04-05", "close": 42.6796, "volume": 2242.0}, {"date": "2024-04-08", "close": 43.6696, "volume": 1214.0}, {"date": "2024-04-09", "close": 38.8296, "volume": 4324.0}, {"date": "2024-04-10", "close": 39.1596, "volume": 1186.0}, {"date": "2024-04-11", "close": 39.3796, "volume": 1337.0}, {"date": "2024-04-12", "close": 39.7096, "volume": 6878.0}, {"date": "2024-04-15", "close": 38.8296, "volume": 2084.0}, {"date": "2024-04-16", "close": 37.3996, "volume": 1177.0}, {"date": "2024-04-17", "close": 38.0596, "volume": 1044.0}, {"date": "2024-04-18", "close": 37.8396, "volume": 2072.0}, {"date": "2024-04-19", "close": 37.0696, "volume": 1869.0}, {"date": "2024-04-22", "close": 34.3197, "volume": 2126.0}, {"date": "2024-04-23", "close": 33.2197, "volume": 3836.0}, {"date": "2024-04-24", "close": 34.0997, "volume": 3578.0}, {"date": "2024-04-25", "close": 33.6597, "volume": 166.0}, {"date": "2024-04-26", "close": 34.5397, "volume": 1573.0}, {"date": "2024-04-29", "close": 35.5296, "volume": 1116.0}, {"date": "2024-04-30", "close": 35.7496, "volume": 3840.0}, {"date": "2024-05-01", "close": 40.4796, "volume": 5461.0}, {"date": "2024-05-02", "close": 41.0296, "volume": 1360.0}, {"date": "2024-05-03", "close": 41.5796, "volume": 2012.0}, {"date": "2024-05-06", "close": 41.7996, "volume": 1166.0}, {"date": "2024-05-07", "close": 42.2396, "volume": 3430.0}, {"date": "2024-05-08", "close": 43.2296, "volume": 1765.0}, {"date": "2024-05-09", "close": 43.9446, "volume": 3217.0}, {"date": "2024-05-10", "close": 43.5596, "volume": 1447.0}, {"date": "2024-05-13", "close": 44.3296, "volume": 506.0}, {"date": "2024-05-14", "close": 45.2095, "volume": 1177.0}, {"date": "2024-05-15", "close": 46.6395, "volume": 1234.0}, {"date": "2024-05-16", "close": 50.5995, "volume": 5091.0}, {"date": "2024-05-17", "close": 51.2595, "volume": 984.0}, {"date": "2024-05-20", "close": 50.5995, "volume": 1323.0}, {"date": "2024-05-21", "close": 50.3795, "volume": 1189.0}, {"date": "2024-05-22", "close": 47.7395, "volume": 62188.0}, {"date": "2024-05-23", "close": 43.7246, "volume": 6691.0}, {"date": "2024-05-24", "close": 45.4295, "volume": 4567.0}, {"date": "2024-05-28", "close": 45.8695, "volume": 3501.0}, {"date": "2024-05-29", "close": 43.9996, "volume": 1047.0}, {"date": "2024-05-30", "close": 44.6596, "volume": 492.0}, {"date": "2024-05-31", "close": 41.9096, "volume": 2060.0}, {"date": "2024-06-03", "close": 43.7796, "volume": 1319.0}, {"date": "2024-06-04", "close": 44.4946, "volume": 977.0}, {"date": "2024-06-05", "close": 44.2493, "volume": 1637.0}, {"date": "2024-06-06", "close": 44.3296, "volume": 1117.0}, {"date": "2024-06-07", "close": 43.2296, "volume": 670.0}, {"date": "2024-06-10", "close": 42.8996, "volume": 784.0}, {"date": "2024-06-11", "close": 44.2196, "volume": 290.0}, {"date": "2024-06-12", "close": 42.2495, "volume": 589.0}, {"date": "2024-06-13", "close": 43.1196, "volume": 565.0}, {"date": "2024-06-14", "close": 41.9096, "volume": 1044.0}, {"date": "2024-06-17", "close": 42.0988, "volume": 1119.0}, {"date": "2024-06-18", "close": 42.2396, "volume": 1876.0}, {"date": "2024-06-20", "close": 45.0995, "volume": 7539.0}, {"date": "2024-06-21", "close": 44.6596, "volume": 3916.0}, {"date": "2024-06-24", "close": 44.8796, "volume": 28504.0}, {"date": "2024-06-25", "close": 46.8595, "volume": 40219.0}, {"date": "2024-06-26", "close": 53.1295, "volume": 42076.0}, {"date": "2024-06-27", "close": 52.7995, "volume": 13718.0}, {"date": "2024-06-28", "close": 53.2395, "volume": 5984.0}, {"date": "2024-07-01", "close": 49.9395, "volume": 16589.0}, {"date": "2024-07-02", "close": 51.4795, "volume": 5613.0}, {"date": "2024-07-03", "close": 49.1717, "volume": 3061.0}, {"date": "2024-07-05", "close": 49.8295, "volume": 2492.0}, {"date": "2024-07-08", "close": 50.6831, "volume": 2275.0}, {"date": "2024-07-09", "close": 49.8295, "volume": 2552.0}, {"date": "2024-07-10", "close": 49.9395, "volume": 3885.0}, {"date": "2024-07-11", "close": 51.2595, "volume": 6000.0}, {"date": "2024-07-12", "close": 54.9995, "volume": 5078.0}, {"date": "2024-07-15", "close": 54.9995, "volume": 5568.0}, {"date": "2024-07-16", "close": 53.1295, "volume": 3747.0}, {"date": "2024-07-17", "close": 52.2495, "volume": 1719.0}, {"date": "2024-07-18", "close": 49.6095, "volume": 2349.0}, {"date": "2024-07-19", "close": 49.6095, "volume": 801.0}, {"date": "2024-07-22", "close": 47.7395, "volume": 1910.0}, {"date": "2024-07-23", "close": 47.2995, "volume": 4611.0}, {"date": "2024-07-24", "close": 44.9346, "volume": 1406.0}, {"date": "2024-07-25", "close": 45.0445, "volume": 3315.0}, {"date": "2024-07-26", "close": 45.6495, "volume": 1325.0}, {"date": "2024-07-29", "close": 46.4195, "volume": 1405.0}, {"date": "2024-07-30", "close": 45.0995, "volume": 3258.0}, {"date": "2024-07-31", "close": 44.7696, "volume": 2033.0}, {"date": "2024-08-01", "close": 41.5796, "volume": 3835.0}, {"date": "2024-08-02", "close": 43.8346, "volume": 2855.0}, {"date": "2024-08-05", "close": 39.2696, "volume": 3837.0}, {"date": "2024-08-06", "close": 42.1549, "volume": 4695.0}, {"date": "2024-08-07", "close": 41.9096, "volume": 835.0}, {"date": "2024-08-08", "close": 41.7996, "volume": 2538.0}, {"date": "2024-08-09", "close": 39.5996, "volume": 4619.0}, {"date": "2024-08-12", "close": 40.5896, "volume": 1236.0}, {"date": "2024-08-13", "close": 41.5796, "volume": 1393.0}, {"date": "2024-08-14", "close": 42.8996, "volume": 6379.0}, {"date": "2024-08-15", "close": 42.9007, "volume": 1407.0}, {"date": "2024-08-16", "close": 40.2596, "volume": 1935.0}, {"date": "2024-08-19", "close": 41.3596, "volume": 1341.0}, {"date": "2024-08-20", "close": 41.4696, "volume": 1277.0}, {"date": "2024-08-21", "close": 41.4696, "volume": 828.0}, {"date": "2024-08-22", "close": 40.1496, "volume": 1310.0}, {"date": "2024-08-23", "close": 37.3996, "volume": 6279.0}, {"date": "2024-08-26", "close": 37.5096, "volume": 1606.0}, {"date": "2024-08-27", "close": 38.0596, "volume": 4672.0}, {"date": "2024-08-28", "close": 38.2796, "volume": 664.0}, {"date": "2024-08-29", "close": 38.6096, "volume": 674.0}, {"date": "2024-08-30", "close": 40.5896, "volume": 252.0}, {"date": "2024-09-03", "close": 38.5986, "volume": 2089.0}, {"date": "2024-09-04", "close": 37.0696, "volume": 1719.0}, {"date": "2024-09-05", "close": 36.9299, "volume": 1338.0}, {"date": "2024-09-06", "close": 38.4996, "volume": 5520.0}, {"date": "2024-09-09", "close": 45.2095, "volume": 9996.0}, {"date": "2024-09-10", "close": 42.6796, "volume": 6429.0}, {"date": "2024-09-11", "close": 41.2496, "volume": 4118.0}, {"date": "2024-09-12", "close": 40.1496, "volume": 2835.0}, {"date": "2024-09-13", "close": 39.7096, "volume": 5148.0}, {"date": "2024-09-16", "close": 37.8396, "volume": 6353.0}, {"date": "2024-09-17", "close": 37.7296, "volume": 2864.0}, {"date": "2024-09-18", "close": 37.3996, "volume": 3026.0}, {"date": "2024-09-19", "close": 35.8596, "volume": 5613.0}, {"date": "2024-09-20", "close": 35.0896, "volume": 7101.0}, {"date": "2024-09-23", "close": 35.0896, "volume": 5244.0}, {"date": "2024-09-24", "close": 35.1996, "volume": 3155.0}, {"date": "2024-09-25", "close": 36.5196, "volume": 3799.0}, {"date": "2024-09-26", "close": 36.1896, "volume": 4161.0}, {"date": "2024-09-27", "close": 36.5196, "volume": 4061.0}, {"date": "2024-09-30", "close": 34.8697, "volume": 24574.0}, {"date": "2024-10-01", "close": 32.2297, "volume": 9173.0}, {"date": "2024-10-02", "close": 29.5897, "volume": 12603.0}, {"date": "2024-10-03", "close": 29.1497, "volume": 2505.0}, {"date": "2024-10-04", "close": 30.0297, "volume": 2699.0}, {"date": "2024-10-07", "close": 29.6997, "volume": 2358.0}, {"date": "2024-10-08", "close": 29.1497, "volume": 1794.0}, {"date": "2024-10-09", "close": 29.3697, "volume": 2438.0}, {"date": "2024-10-10", "close": 27.1697, "volume": 7239.0}, {"date": "2024-10-11", "close": 28.1597, "volume": 2518.0}, {"date": "2024-10-14", "close": 27.9397, "volume": 2795.0}, {"date": "2024-10-15", "close": 27.8297, "volume": 1413.0}, {"date": "2024-10-16", "close": 32.5597, "volume": 8672.0}, {"date": "2024-10-17", "close": 34.7597, "volume": 10197.0}, {"date": "2024-10-18", "close": 33.3297, "volume": 1777.0}, {"date": "2024-10-21", "close": 32.1197, "volume": 1447.0}, {"date": "2024-10-22", "close": 31.6797, "volume": 932.0}, {"date": "2024-10-23", "close": 31.1297, "volume": 1265.0}, {"date": "2024-10-24", "close": 30.7997, "volume": 1065.0}, {"date": "2024-10-25", "close": 30.5797, "volume": 2756.0}, {"date": "2024-10-28", "close": 31.3497, "volume": 2936.0}, {"date": "2024-10-29", "close": 31.4597, "volume": 3338.0}, {"date": "2024-10-30", "close": 29.1497, "volume": 1732.0}, {"date": "2024-10-31", "close": 28.2697, "volume": 1076.0}, {"date": "2024-11-01", "close": 29.3697, "volume": 5745.0}, {"date": "2024-11-04", "close": 27.8297, "volume": 5041.0}, {"date": "2024-11-05", "close": 27.9397, "volume": 2016.0}, {"date": "2024-11-06", "close": 30.1397, "volume": 3652.0}, {"date": "2024-11-07", "close": 29.4797, "volume": 1010.0}, {"date": "2024-11-08", "close": 30.7997, "volume": 5577.0}, {"date": "2024-11-11", "close": 29.3697, "volume": 2588.0}, {"date": "2024-11-12", "close": 28.1597, "volume": 6699.0}, {"date": "2024-11-13", "close": 28.1597, "volume": 6440.0}, {"date": "2024-11-14", "close": 26.2897, "volume": 5027.0}, {"date": "2024-11-15", "close": 24.4198, "volume": 3712.0}, {"date": "2024-11-18", "close": 25.4097, "volume": 2982.0}, {"date": "2024-11-19", "close": 26.9497, "volume": 1624.0}, {"date": "2024-11-20", "close": 26.3997, "volume": 1998.0}, {"date": "2024-11-21", "close": 25.8497, "volume": 1119.0}, {"date": "2024-11-22", "close": 26.0697, "volume": 2385.0}, {"date": "2024-11-25", "close": 26.6197, "volume": 2417.0}, {"date": "2024-11-26", "close": 25.8497, "volume": 1738.0}, {"date": "2024-11-27", "close": 25.9597, "volume": 1189.0}, {"date": "2024-11-29", "close": 28.0497, "volume": 1162.0}, {"date": "2024-12-02", "close": 28.5997, "volume": 3684.0}, {"date": "2024-12-03", "close": 28.2697, "volume": 1666.0}, {"date": "2024-12-04", "close": 26.9486, "volume": 2472.0}, {"date": "2024-12-05", "close": 25.2997, "volume": 2753.0}, {"date": "2024-12-06", "close": 25.4097, "volume": 2044.0}, {"date": "2024-12-09", "close": 25.5197, "volume": 1477.0}, {"date": "2024-12-10", "close": 24.8598, "volume": 3676.0}, {"date": "2024-12-11", "close": 26.0697, "volume": 1078.0}, {"date": "2024-12-12", "close": 25.3547, "volume": 2230.0}, {"date": "2024-12-13", "close": 24.0898, "volume": 3256.0}, {"date": "2024-12-16", "close": 24.3098, "volume": 3565.0}, {"date": "2024-12-17", "close": 24.7344, "volume": 2059.0}, {"date": "2024-12-18", "close": 20.3498, "volume": 443909.0}, {"date": "2024-12-19", "close": 19.3598, "volume": 11784.0}, {"date": "2024-12-20", "close": 17.5998, "volume": 13689.0}, {"date": "2024-12-23", "close": 17.9298, "volume": 8800.0}, {"date": "2024-12-24", "close": 17.8198, "volume": 2744.0}, {"date": "2024-12-26", "close": 19.9098, "volume": 8596.0}, {"date": "2024-12-27", "close": 19.3598, "volume": 4671.0}, {"date": "2024-12-30", "close": 21.7798, "volume": 23702.0}, {"date": "2024-12-31", "close": 22.3298, "volume": 9519.0}, {"date": "2025-01-02", "close": 23.2098, "volume": 5168.0}, {"date": "2025-01-03", "close": 23.5398, "volume": 4642.0}, {"date": "2025-01-06", "close": 27.3897, "volume": 41908.0}, {"date": "2025-01-07", "close": 25.5197, "volume": 8264.0}, {"date": "2025-01-08", "close": 23.4298, "volume": 4799.0}, {"date": "2025-01-10", "close": 22.6598, "volume": 4657.0}, {"date": "2025-01-13", "close": 22.1098, "volume": 6318.0}, {"date": "2025-01-14", "close": 22.4398, "volume": 2551.0}, {"date": "2025-01-15", "close": 21.5598, "volume": 2960.0}, {"date": "2025-01-16", "close": 20.7898, "volume": 2622.0}, {"date": "2025-01-17", "close": 21.3948, "volume": 2871.0}, {"date": "2025-01-21", "close": 21.5598, "volume": 4823.0}, {"date": "2025-01-22", "close": 20.6798, "volume": 2915.0}, {"date": "2025-01-23", "close": 21.3398, "volume": 2753.0}, {"date": "2025-01-24", "close": 21.1198, "volume": 2144.0}, {"date": "2025-01-27", "close": 20.4598, "volume": 1518.0}, {"date": "2025-01-28", "close": 21.7798, "volume": 6124.0}, {"date": "2025-01-29", "close": 20.7898, "volume": 2121.0}, {"date": "2025-01-30", "close": 20.6798, "volume": 504.0}, {"date": "2025-01-31", "close": 19.9098, "volume": 2402.0}, {"date": "2025-02-03", "close": 19.1398, "volume": 2142.0}, {"date": "2025-02-04", "close": 19.1398, "volume": 978.0}, {"date": "2025-02-05", "close": 19.6898, "volume": 1400.0}, {"date": "2025-02-06", "close": 19.9098, "volume": 746.0}, {"date": "2025-02-07", "close": 19.0298, "volume": 2180.0}, {"date": "2025-02-10", "close": 19.1398, "volume": 1224.0}, {"date": "2025-02-11", "close": 19.3598, "volume": 1368.0}, {"date": "2025-02-12", "close": 19.0298, "volume": 1152.0}, {"date": "2025-02-13", "close": 18.1498, "volume": 1942.0}, {"date": "2025-02-14", "close": 18.4138, "volume": 1653.0}, {"date": "2025-02-18", "close": 18.1498, "volume": 4844.0}, {"date": "2025-02-19", "close": 17.5998, "volume": 4010.0}, {"date": "2025-02-20", "close": 18.0398, "volume": 1609.0}, {"date": "2025-02-21", "close": 17.6416, "volume": 1774.0}, {"date": "2025-02-24", "close": 17.1598, "volume": 1152.0}, {"date": "2025-02-25", "close": 17.3138, "volume": 2111.0}, {"date": "2025-02-26", "close": 16.6098, "volume": 4683.0}, {"date": "2025-02-27", "close": 16.0598, "volume": 3419.0}, {"date": "2025-02-28", "close": 16.0598, "volume": 1933.0}, {"date": "2025-03-03", "close": 15.9498, "volume": 1714.0}, {"date": "2025-03-04", "close": 16.0598, "volume": 2653.0}, {"date": "2025-03-05", "close": 16.7198, "volume": 1587.0}, {"date": "2025-03-06", "close": 17.2698, "volume": 737.0}, {"date": "2025-03-07", "close": 17.0498, "volume": 4708.0}, {"date": "2025-03-10", "close": 16.2798, "volume": 3058.0}, {"date": "2025-03-11", "close": 16.0598, "volume": 1053.0}, {"date": "2025-03-12", "close": 16.4936, "volume": 3224.0}, {"date": "2025-03-13", "close": 16.5548, "volume": 603.0}, {"date": "2025-03-14", "close": 16.2798, "volume": 2034.0}, {"date": "2025-03-17", "close": 17.4909, "volume": 2466.0}, {"date": "2025-03-18", "close": 17.2698, "volume": 795.0}, {"date": "2025-03-19", "close": 17.481, "volume": 1243.0}, {"date": "2025-03-20", "close": 17.0498, "volume": 3066.0}, {"date": "2025-03-21", "close": 17.0498, "volume": 1089.0}, {"date": "2025-03-24", "close": 17.3798, "volume": 3581.0}, {"date": "2025-03-25", "close": 17.4249, "volume": 1036.0}, {"date": "2025-03-26", "close": 17.4898, "volume": 802.0}, {"date": "2025-03-27", "close": 17.1598, "volume": 2677.0}, {"date": "2025-03-28", "close": 17.3248, "volume": 3339.0}, {"date": "2025-03-31", "close": 16.9398, "volume": 803.0}, {"date": "2025-04-01", "close": 17.3248, "volume": 1303.0}, {"date": "2025-04-02", "close": 16.9398, "volume": 1934.0}, {"date": "2025-04-03", "close": 16.8298, "volume": 7083.0}, {"date": "2025-04-04", "close": 16.0598, "volume": 4866.0}, {"date": "2025-04-07", "close": 15.4108, "volume": 9919.0}, {"date": "2025-04-08", "close": 15.0148, "volume": 3450.0}, {"date": "2025-04-09", "close": 15.1798, "volume": 6826.0}, {"date": "2025-04-10", "close": 15.0698, "volume": 1767.0}, {"date": "2025-04-11", "close": 15.9498, "volume": 1307.0}, {"date": "2025-04-14", "close": 20.2398, "volume": 13933.0}, {"date": "2025-04-15", "close": 8.9099, "volume": 2213270.0}, {"date": "2025-04-16", "close": 8.0772, "volume": 117612.0}, {"date": "2025-04-17", "close": 8.1289, "volume": 54449.0}, {"date": "2025-04-21", "close": 8.0585, "volume": 27889.0}, {"date": "2025-04-22", "close": 8.2499, "volume": 97500.0}, {"date": "2025-04-23", "close": 8.9429, "volume": 24590.0}, {"date": "2025-04-24", "close": 9.3499, "volume": 18408.0}, {"date": "2025-04-25", "close": 9.0485, "volume": 11789.0}, {"date": "2025-04-28", "close": 8.7009, "volume": 9053.0}, {"date": "2025-04-29", "close": 8.581, "volume": 8176.0}, {"date": "2025-04-30", "close": 8.3709, "volume": 7138.0}, {"date": "2025-05-01", "close": 8.3819, "volume": 7064.0}, {"date": "2025-05-02", "close": 8.5678, "volume": 19596.0}, {"date": "2025-05-05", "close": 8.4699, "volume": 15252.0}, {"date": "2025-05-06", "close": 8.1465, "volume": 20200.0}, {"date": "2025-05-07", "close": 7.4909, "volume": 42930.0}, {"date": "2025-05-08", "close": 7.8099, "volume": 7534.0}, {"date": "2025-05-09", "close": 8.0189, "volume": 23429.0}, {"date": "2025-05-12", "close": 7.7076, "volume": 15056.0}, {"date": "2025-05-13", "close": 7.1499, "volume": 21294.0}, {"date": "2025-05-14", "close": 7.3369, "volume": 16021.0}, {"date": "2025-05-15", "close": 7.4337, "volume": 6447.0}, {"date": "2025-05-16", "close": 7.5294, "volume": 7511.0}, {"date": "2025-05-19", "close": 7.6889, "volume": 5043.0}, {"date": "2025-05-20", "close": 7.5954, "volume": 164999.0}, {"date": "2025-05-21", "close": 9.6304, "volume": 556950.0}, {"date": "2025-05-22", "close": 8.9088, "volume": 100046.0}, {"date": "2025-05-23", "close": 8.6877, "volume": 30552.0}, {"date": "2025-05-27", "close": 8.4941, "volume": 24433.0}, {"date": "2025-05-28", "close": 8.0629, "volume": 13809.0}, {"date": "2025-05-29", "close": 7.5041, "volume": 24667.0}, {"date": "2025-05-30", "close": 7.1521, "volume": 35536.0}, {"date": "2025-06-02", "close": 7.1994, "volume": 4868.0}, {"date": "2025-06-03", "close": 7.3897, "volume": 3788.0}, {"date": "2025-06-04", "close": 7.5558, "volume": 13176.0}, {"date": "2025-06-05", "close": 7.591, "volume": 16745.0}, {"date": "2025-06-06", "close": 7.6141, "volume": 7217.0}, {"date": "2025-06-09", "close": 7.9133, "volume": 11726.0}, {"date": "2025-06-10", "close": 8.5249, "volume": 15652.0}, {"date": "2025-06-11", "close": 8.2774, "volume": 7231.0}, {"date": "2025-06-12", "close": 8.2499, "volume": 4862.0}, {"date": "2025-06-13", "close": 8.053, "volume": 61326.0}, {"date": "2025-06-16", "close": 8.02, "volume": 15859.0}, {"date": "2025-06-17", "close": 7.6119, "volume": 10758.0}, {"date": "2025-06-18", "close": 7.6999, "volume": 3163.0}, {"date": "2025-06-20", "close": 7.437, "volume": 4701.0}, {"date": "2025-06-23", "close": 7.371, "volume": 5641.0}, {"date": "2025-06-24", "close": 7.3853, "volume": 10714.0}, {"date": "2025-06-25", "close": 7.4722, "volume": 5995.0}, {"date": "2025-06-26", "close": 7.4799, "volume": 3482.0}, {"date": "2025-06-27", "close": 6.9299, "volume": 16056.0}, {"date": "2025-06-30", "close": 7.0751, "volume": 6978.0}, {"date": "2025-07-01", "close": 7.1499, "volume": 3694.0}, {"date": "2025-07-02", "close": 7.2797, "volume": 5401.0}, {"date": "2025-07-03", "close": 7.1268, "volume": 4452.0}, {"date": "2025-07-07", "close": 6.843, "volume": 5275.0}, {"date": "2025-07-08", "close": 7.0245, "volume": 7250.0}, {"date": "2025-07-09", "close": 7.6009, "volume": 10487.0}, {"date": "2025-07-10", "close": 7.8979, "volume": 6872.0}, {"date": "2025-07-11", "close": 7.8979, "volume": 4459.0}, {"date": "2025-07-14", "close": 7.8088, "volume": 7499.0}, {"date": "2025-07-15", "close": 7.3424, "volume": 4074.0}, {"date": "2025-07-16", "close": 7.4106, "volume": 1310.0}, {"date": "2025-07-17", "close": 7.3809, "volume": 4837.0}, {"date": "2025-07-18", "close": 7.4128, "volume": 3763.0}, {"date": "2025-07-21", "close": 7.481, "volume": 5083.0}, {"date": "2025-07-22", "close": 7.6999, "volume": 2230.0}, {"date": "2025-07-23", "close": 7.9089, "volume": 4717.0}, {"date": "2025-07-24", "close": 8.1036, "volume": 8051.0}, {"date": "2025-07-25", "close": 7.7555, "volume": 5325.0}, {"date": "2025-07-28", "close": 7.2979, "volume": 7359.0}, {"date": "2025-07-29", "close": 6.9805, "volume": 4019.0}, {"date": "2025-07-30", "close": 6.656, "volume": 5536.0}, {"date": "2025-07-31", "close": 6.6571, "volume": 6542.0}, {"date": "2025-08-01", "close": 6.6989, "volume": 3145.0}, {"date": "2025-08-04", "close": 6.5603, "volume": 208748.0}, {"date": "2025-08-05", "close": 6.5999, "volume": 10684.0}, {"date": "2025-08-06", "close": 6.7924, "volume": 15171.0}, {"date": "2025-08-07", "close": 6.9992, "volume": 8398.0}, {"date": "2025-08-08", "close": 6.9288, "volume": 5528.0}, {"date": "2025-08-11", "close": 7.0223, "volume": 3363.0}, {"date": "2025-08-12", "close": 6.9464, "volume": 2705.0}, {"date": "2025-08-13", "close": 7.0399, "volume": 2197.0}, {"date": "2025-08-14", "close": 7.0399, "volume": 4003.0}, {"date": "2025-08-15", "close": 7.0399, "volume": 2251.0}, {"date": "2025-08-18", "close": 7.1565, "volume": 7817.0}, {"date": "2025-08-19", "close": 7.0399, "volume": 2043.0}, {"date": "2025-08-20", "close": 6.821, "volume": 4482.0}, {"date": "2025-08-21", "close": 7.0289, "volume": 949.0}, {"date": "2025-08-22", "close": 7.1499, "volume": 7668.0}, {"date": "2025-08-25", "close": 7.1488, "volume": 1627.0}, {"date": "2025-08-26", "close": 6.9288, "volume": 1824.0}, {"date": "2025-08-27", "close": 6.9739, "volume": 2163.0}, {"date": "2025-08-28", "close": 7.1169, "volume": 3032.0}, {"date": "2025-08-29", "close": 6.9761, "volume": 1523.0}, {"date": "2025-09-02", "close": 7.0069, "volume": 6644.0}, {"date": "2025-09-03", "close": 7.3644, "volume": 8370.0}, {"date": "2025-09-04", "close": 7.5558, "volume": 7023.0}, {"date": "2025-09-05", "close": 7.5888, "volume": 2637.0}, {"date": "2025-09-08", "close": 7.591, "volume": 5280.0}, {"date": "2025-09-09", "close": 7.4579, "volume": 2652.0}, {"date": "2025-09-10", "close": 7.4667, "volume": 4013.0}, {"date": "2025-09-11", "close": 7.5206, "volume": 3966.0}, {"date": "2025-09-12", "close": 7.6548, "volume": 2639.0}, {"date": "2025-09-15", "close": 16.4998, "volume": 8208921.0}, {"date": "2025-09-16", "close": 14.6299, "volume": 508559.0}, {"date": "2025-09-17", "close": 11.6599, "volume": 144893.0}, {"date": "2025-09-18", "close": 10.0902, "volume": 77046.0}, {"date": "2025-09-19", "close": 11.4399, "volume": 96159.0}, {"date": "2025-09-22", "close": 11.3299, "volume": 42810.0}, {"date": "2025-09-23", "close": 11.3299, "volume": 29802.0}, {"date": "2025-09-24", "close": 11.5499, "volume": 15646.0}, {"date": "2025-09-25", "close": 10.9999, "volume": 16003.0}, {"date": "2025-09-26", "close": 10.671, "volume": 10432.0}, {"date": "2025-09-29", "close": 10.3575, "volume": 8963.0}, {"date": "2025-09-30", "close": 10.3421, "volume": 7706.0}, {"date": "2025-10-01", "close": 11.3299, "volume": 11107.0}, {"date": "2025-10-02", "close": 10.8052, "volume": 11364.0}, {"date": "2025-10-03", "close": 11.3299, "volume": 11407.0}, {"date": "2025-10-06", "close": 11.8799, "volume": 30570.0}, {"date": "2025-10-07", "close": 11.6599, "volume": 7205.0}, {"date": "2025-10-08", "close": 11.8799, "volume": 9822.0}, {"date": "2025-10-09", "close": 11.3299, "volume": 9046.0}, {"date": "2025-10-10", "close": 10.7557, "volume": 10776.0}, {"date": "2025-10-13", "close": 10.8998, "volume": 4668.0}, {"date": "2025-10-14", "close": 11.2199, "volume": 10905.0}, {"date": "2025-10-15", "close": 11.9899, "volume": 9322.0}, {"date": "2025-10-16", "close": 11.4399, "volume": 9018.0}, {"date": "2025-10-17", "close": 10.6996, "volume": 6557.0}, {"date": "2025-10-20", "close": 11.2199, "volume": 3268.0}, {"date": "2025-10-21", "close": 10.9999, "volume": 4426.0}, {"date": "2025-10-22", "close": 10.5577, "volume": 3475.0}, {"date": "2025-10-23", "close": 10.572, "volume": 4099.0}, {"date": "2025-10-24", "close": 10.7799, "volume": 2020.0}, {"date": "2025-10-27", "close": 10.6347, "volume": 2021.0}, {"date": "2025-10-28", "close": 10.726, "volume": 2870.0}, {"date": "2025-10-29", "close": 10.8811, "volume": 887.0}, {"date": "2025-10-30", "close": 10.7227, "volume": 7432.0}, {"date": "2025-10-31", "close": 10.9174, "volume": 3290.0}, {"date": "2025-11-03", "close": 10.9999, "volume": 4701.0}, {"date": "2025-11-04", "close": 11.8799, "volume": 28898.0}, {"date": "2025-11-05", "close": 10.9999, "volume": 1831026.0}, {"date": "2025-11-06", "close": 9.3499, "volume": 66045.0}, {"date": "2025-11-07", "close": 9.9901, "volume": 3952633.0}, {"date": "2025-11-10", "close": 8.7999, "volume": 196928.0}, {"date": "2025-11-11", "close": 8.438, "volume": 45173.0}, {"date": "2025-11-12", "close": 7.7703, "volume": 55051.0}, {"date": "2025-11-13", "close": 7.2599, "volume": 41238.0}, {"date": "2025-11-14", "close": 7.6922, "volume": 18081.0}, {"date": "2025-11-17", "close": 8.2653, "volume": 24416.0}, {"date": "2025-11-18", "close": 8.944, "volume": 16814.0}, {"date": "2025-11-19", "close": 8.4039, "volume": 18222.0}, {"date": "2025-11-20", "close": 7.2929, "volume": 26769.0}, {"date": "2025-11-21", "close": 7.6394, "volume": 6243.0}, {"date": "2025-11-24", "close": 8.2411, "volume": 15429.0}, {"date": "2025-11-25", "close": 7.8473, "volume": 5637.0}, {"date": "2025-11-26", "close": 8.2521, "volume": 11271.0}, {"date": "2025-11-28", "close": 8.5579, "volume": 36417.0}, {"date": "2025-12-01", "close": 8.2576, "volume": 15660.0}, {"date": "2025-12-02", "close": 6.5999, "volume": 59080.0}, {"date": "2025-12-03", "close": 6.5911, "volume": 39928.0}, {"date": "2025-12-04", "close": 7.3149, "volume": 41640.0}, {"date": "2025-12-05", "close": 8.1819, "volume": 1469789.0}, {"date": "2025-12-08", "close": 11.52, "volume": 2358658.0}, {"date": "2025-12-09", "close": 8.64, "volume": 239875.0}, {"date": "2025-12-10", "close": 9.55, "volume": 356852.0}, {"date": "2025-12-11", "close": 8.56, "volume": 72529.0}, {"date": "2025-12-12", "close": 9.31, "volume": 81497.0}, {"date": "2025-12-15", "close": 8.31, "volume": 53851.0}, {"date": "2025-12-16", "close": 8.14, "volume": 53579.0}, {"date": "2025-12-17", "close": 8.23, "volume": 24948.0}, {"date": "2025-12-18", "close": 8.3, "volume": 34285.0}, {"date": "2025-12-19", "close": 8.62, "volume": 53735.0}, {"date": "2025-12-22", "close": 9.62, "volume": 51353.0}, {"date": "2025-12-23", "close": 9.59, "volume": 33911.0}, {"date": "2025-12-24", "close": 9.76, "volume": 22811.0}, {"date": "2025-12-26", "close": 9.19, "volume": 13583.0}, {"date": "2025-12-29", "close": 9.0, "volume": 18245.0}, {"date": "2025-12-30", "close": 8.63, "volume": 31131.0}, {"date": "2025-12-31", "close": 8.42, "volume": 40745.0}, {"date": "2026-01-02", "close": 9.56, "volume": 21086.0}, {"date": "2026-01-05", "close": 8.73, "volume": 39906.0}, {"date": "2026-01-06", "close": 8.1, "volume": 50141.0}, {"date": "2026-01-07", "close": 8.77, "volume": 53562.0}, {"date": "2026-01-08", "close": 8.383, "volume": 17133.0}, {"date": "2026-01-09", "close": 8.155, "volume": 10821.0}, {"date": "2026-01-12", "close": 8.167, "volume": 23148.0}, {"date": "2026-01-13", "close": 7.75, "volume": 81126.0}, {"date": "2026-01-14", "close": 5.42, "volume": 277697.0}, {"date": "2026-01-15", "close": 3.3, "volume": 1798214.0}, {"date": "2026-01-16", "close": 3.11, "volume": 617379.0}, {"date": "2026-01-20", "close": 3.0, "volume": 170349.0}, {"date": "2026-01-21", "close": 2.88, "volume": 460460.0}, {"date": "2026-01-22", "close": 2.79, "volume": 231867.0}, {"date": "2026-01-23", "close": 2.83, "volume": 516426.0}, {"date": "2026-01-26", "close": 2.81, "volume": 251913.0}, {"date": "2026-01-27", "close": 2.6, "volume": 264616.0}, {"date": "2026-01-28", "close": 2.34, "volume": 316372.0}, {"date": "2026-01-29", "close": 2.36, "volume": 100491.0}, {"date": "2026-01-30", "close": 2.43, "volume": 410825.0}, {"date": "2026-02-02", "close": 2.31, "volume": 832932.0}, {"date": "2026-02-03", "close": 1.9, "volume": 620290.0}, {"date": "2026-02-04", "close": 1.86, "volume": 321328.0}, {"date": "2026-02-05", "close": 1.73, "volume": 188897.0}, {"date": "2026-02-06", "close": 1.82, "volume": 227916.0}, {"date": "2026-02-09", "close": 1.79, "volume": 121856.0}, {"date": "2026-02-10", "close": 1.7, "volume": 196613.0}, {"date": "2026-02-11", "close": 1.66, "volume": 125535.0}, {"date": "2026-02-12", "close": 1.66, "volume": 103986.0}, {"date": "2026-02-13", "close": 1.64, "volume": 2400564.0}, {"date": "2026-02-17", "close": 1.54, "volume": 291133.0}, {"date": "2026-02-18", "close": 1.54, "volume": 213212.0}, {"date": "2026-02-19", "close": 1.56, "volume": 177399.0}, {"date": "2026-02-20", "close": 1.55, "volume": 109900.0}, {"date": "2026-02-23", "close": 1.51, "volume": 103783.0}, {"date": "2026-02-24", "close": 1.6, "volume": 88011.0}, {"date": "2026-02-25", "close": 1.61, "volume": 130970.0}, {"date": "2026-02-26", "close": 1.59, "volume": 100490.0}, {"date": "2026-02-27", "close": 1.51, "volume": 93629.0}, {"date": "2026-03-02", "close": 1.53, "volume": 128890.0}, {"date": "2026-03-03", "close": 1.56, "volume": 180411.0}, {"date": "2026-03-04", "close": 1.61, "volume": 130720.0}, {"date": "2026-03-05", "close": 1.59, "volume": 55001.0}, {"date": "2026-03-06", "close": 1.55, "volume": 68301.0}, {"date": "2026-03-09", "close": 1.44, "volume": 245959.0}, {"date": "2026-03-10", "close": 1.55, "volume": 105072.0}, {"date": "2026-03-11", "close": 1.63, "volume": 123276.0}, {"date": "2026-03-12", "close": 1.61, "volume": 107882.0}, {"date": "2026-03-13", "close": 1.61, "volume": 50405.0}, {"date": "2026-03-16", "close": 1.55, "volume": 91853.0}, {"date": "2026-03-17", "close": 1.52, "volume": 75821.0}, {"date": "2026-03-18", "close": 1.48, "volume": 835703.0}, {"date": "2026-03-19", "close": 1.48, "volume": 88596.0}, {"date": "2026-03-20", "close": 1.41, "volume": 121459.0}, {"date": "2026-03-23", "close": 1.46, "volume": 362262.0}, {"date": "2026-03-24", "close": 1.31, "volume": 324646.0}, {"date": "2026-03-25", "close": 1.3, "volume": 105895.0}, {"date": "2026-03-26", "close": 1.32, "volume": 54346.0}, {"date": "2026-03-27", "close": 1.22, "volume": 119279.0}, {"date": "2026-03-30", "close": 1.17, "volume": 81509.0}, {"date": "2026-03-31", "close": 1.2, "volume": 77306.0}, {"date": "2026-04-01", "close": 1.25, "volume": 64919.0}, {"date": "2026-04-02", "close": 1.26, "volume": 52518.0}, {"date": "2026-04-06", "close": 1.22, "volume": 75946.0}, {"date": "2026-04-07", "close": 1.21, "volume": 42508.0}, {"date": "2026-04-08", "close": 1.23, "volume": 37846.0}, {"date": "2026-04-09", "close": 1.19, "volume": 60835.0}, {"date": "2026-04-10", "close": 1.41, "volume": 629954.0}, {"date": "2026-04-13", "close": 1.5, "volume": 243226.0}, {"date": "2026-04-14", "close": 1.49, "volume": 112702.0}, {"date": "2026-04-15", "close": 1.42, "volume": 124775.0}, {"date": "2026-04-16", "close": 1.4, "volume": 40343.0}, {"date": "2026-04-17", "close": 1.4, "volume": 37047.0}, {"date": "2026-04-20", "close": 1.51, "volume": 87741.0}, {"date": "2026-04-21", "close": 1.6, "volume": 419356.0}, {"date": "2026-04-22", "close": 1.61, "volume": 306942.0}, {"date": "2026-04-23", "close": 1.52, "volume": 116783.0}, {"date": "2026-04-24", "close": 1.56, "volume": 157533.0}, {"date": "2026-04-27", "close": 1.59, "volume": 86448.0}, {"date": "2026-04-28", "close": 1.62, "volume": 107184.0}, {"date": "2026-04-29", "close": 1.49, "volume": 145503.0}, {"date": "2026-04-30", "close": 1.44, "volume": 57925.0}, {"date": "2026-05-01", "close": 1.44, "volume": 69138.0}, {"date": "2026-05-04", "close": 1.47, "volume": 28261.0}, {"date": "2026-05-05", "close": 1.42, "volume": 55081.0}, {"date": "2026-05-06", "close": 1.4, "volume": 112383.0}, {"date": "2026-05-07", "close": 1.33, "volume": 127319.0}, {"date": "2026-05-08", "close": 1.09, "volume": 484053.0}, {"date": "2026-05-11", "close": 1.04, "volume": 249937.0}, {"date": "2026-05-12", "close": 0.97, "volume": 83493.0}, {"date": "2026-05-13", "close": 1.2, "volume": 206180.0}, {"date": "2026-05-14", "close": 1.19, "volume": 64488.0}, {"date": "2026-05-15", "close": 1.11, "volume": 36170.0}, {"date": "2026-05-18", "close": 1.11, "volume": 52677.0}, {"date": "2026-05-19", "close": 1.88, "volume": 85161370.0}, {"date": "2026-05-20", "close": 2.89, "volume": 61950070.0}, {"date": "2026-05-21", "close": 2.87, "volume": 5400584.0}, {"date": "2026-05-22", "close": 3.85, "volume": 40338060.0}, {"date": "2026-05-26", "close": 2.97, "volume": 3375497.0}, {"date": "2026-05-27", "close": 3.34, "volume": 5555241.0}, {"date": "2026-05-28", "close": 3.1, "volume": 1166865.0}, {"date": "2026-05-29", "close": 2.84, "volume": 1041565.0}, {"date": "2026-06-01", "close": 2.73, "volume": 545622.0}, {"date": "2026-06-02", "close": 2.71, "volume": 915251.0}, {"date": "2026-06-03", "close": 2.68, "volume": 339044.0}, {"date": "2026-06-04", "close": 2.45, "volume": 496911.0}, {"date": "2026-06-05", "close": 2.57, "volume": 15962410.0}, {"date": "2026-06-08", "close": 2.22, "volume": 1639457.0}, {"date": "2026-06-09", "close": 1.89, "volume": 920302.0}, {"date": "2026-06-10", "close": 1.96, "volume": 250463.0}, {"date": "2026-06-11", "close": 2.01, "volume": 473840.0}, {"date": "2026-06-12", "close": 1.74, "volume": 593161.0}, {"date": "2026-06-15", "close": 1.71, "volume": 815490.0}, {"date": "2026-06-16", "close": 1.65, "volume": 186347.0}, {"date": "2026-06-17", "close": 1.71, "volume": 196653.0}, {"date": "2026-06-18", "close": 1.6, "volume": 181685.0}, {"date": "2026-06-22", "close": 1.57, "volume": 229912.0}, {"date": "2026-06-23", "close": 1.54, "volume": 517652.0}, {"date": "2026-06-24", "close": 1.56, "volume": 85155.0}, {"date": "2026-06-25", "close": 1.53, "volume": 337742.0}, {"date": "2026-06-26", "close": 1.43, "volume": 99662.0}, {"date": "2026-06-29", "close": 1.49, "volume": 91780.0}, {"date": "2026-06-30", "close": 1.43, "volume": 128254.0}, {"date": "2026-07-01", "close": 1.45, "volume": 65938.0}, {"date": "2026-07-02", "close": 1.48, "volume": 153908.0}, {"date": "2026-07-06", "close": 1.51, "volume": 120221.0}, {"date": "2026-07-07", "close": 1.58, "volume": 165960.0}, {"date": "2026-07-08", "close": 1.56, "volume": 91168.0}, {"date": "2026-07-09", "close": 1.73, "volume": 265343.0}, {"date": "2026-07-10", "close": 1.78, "volume": 133483.0}, {"date": "2026-07-13", "close": 1.99, "volume": 8834768.0}, {"date": "2026-07-14", "close": 1.93, "volume": 482575.0}, {"date": "2026-07-15", "close": 1.85, "volume": 140793.0}, {"date": "2026-07-16", "close": 1.8, "volume": 159468.0}, {"date": "2026-07-17", "close": 1.71, "volume": 116208.0}, {"date": "2026-07-20", "close": 1.68, "volume": 144574.0}, {"date": "2026-07-21", "close": 1.58, "volume": 158938.0}, {"date": "2026-07-22", "close": 1.58, "volume": 36683.0}, {"date": "2026-07-23", "close": 1.51, "volume": 126655.0}, {"date": "2026-07-24", "close": 1.48, "volume": 71186.0}, {"date": "2026-07-27", "close": 1.45, "volume": 96518.0}, {"date": "2026-07-28", "close": 1.43, "volume": 55022.0}, {"date": "2026-07-29", "close": 1.44, "volume": 54808.0}, {"date": "2026-07-30", "close": 1.44, "volume": 56983.0}, {"date": "2026-07-31", "close": 1.42, "volume": 133201.0}, {"date": "2026-08-03", "close": 1.48, "volume": 35364.0}, {"date": "2026-08-04", "close": 1.46, "volume": 64229.0}, {"date": "2026-08-05", "close": 1.49, "volume": 46953.0}, {"date": "2026-08-06", "close": 1.45, "volume": 37439.0}, {"date": "2026-08-07", "close": 1.49, "volume": 108078.0}, {"date": "2026-08-10", "close": 1.43, "volume": 76773.0}, {"date": "2026-08-11", "close": 1.42, "volume": 51613.0}, {"date": "2026-08-12", "close": 1.47, "volume": 211785.0}, {"date": "2026-08-13", "close": 1.46, "volume": 141734.0}, {"date": "2026-08-14", "close": 1.49, "volume": 69208.0}, {"date": "2026-08-17", "close": 1.48, "volume": 59056.0}, {"date": "2026-08-18", "close": 1.49, "volume": 74868.0}, {"date": "2026-08-19", "close": 1.47, "volume": 86321.0}, {"date": "2026-08-20", "close": 1.44, "volume": 42172.0}, {"date": "2026-08-21", "close": 1.46, "volume": 42614.0}, {"date": "2026-08-24", "close": 1.53, "volume": 38051.0}, {"date": "2026-08-25", "close": 1.64, "volume": 249941.0}, {"date": "2026-08-26", "close": 1.68, "volume": 49709.0}, {"date": "2026-08-27", "close": 1.66, "volume": 39796.0}, {"date": "2026-08-28", "close": 1.7, "volume": 39633.0}, {"date": "2026-08-31", "close": 1.72, "volume": 23772.0}, {"date": "2026-09-01", "close": 1.72, "volume": 51461.0}, {"date": "2026-09-02", "close": 1.82, "volume": 79838.0}, {"date": "2026-09-03", "close": 1.84, "volume": 82873.0}, {"date": "2026-09-04", "close": 1.75, "volume": 81302.0}, {"date": "2026-09-08", "close": 1.7, "volume": 43526.0}, {"date": "2026-09-09", "close": 1.74, "volume": 609816.0}, {"date": "2026-09-10", "close": 1.75, "volume": 105076.0}, {"date": "2026-09-11", "close": 1.66, "volume": 57120.0}, {"date": "2026-09-14", "close": 1.62, "volume": 76762.0}, {"date": "2026-09-15", "close": 1.58, "volume": 53532.0}, {"date": "2026-09-16", "close": 1.54, "volume": 46272.0}, {"date": "2026-09-17", "close": 1.59, "volume": 39252.0}, {"date": "2026-09-18", "close": 1.73, "volume": 108680.0}], "refreshing": true}