{"ticker": "OGEN", "overview": {"cik": "1174940", "ticker": "OGEN", "name": "ORAGENICS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042843", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040645", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037749", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002144116-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002144116-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032155", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-20", "title": "Form DEFA14A", "accession": "0001493152-26-024605", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001493152-26-024602", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024363", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-08", "title": "Form PRE 14A", "accession": "0001493152-26-021969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021967", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021627", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016294", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014128", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-20", "title": "Form EFFECT", "accession": "9999999995-26-000882", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001493152-26-011693", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-19", "title": "Form S-3/A", "accession": "0001493152-26-011684", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001493152-26-010282", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009682", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000820", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-22", "title": "Shelf registration", "accession": "0001493152-26-003241", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001493152-26-003237", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0001382225-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0001535610-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002759", "price_sensitive": true}]}, "description": "ORAGENICS INC trades as OGEN on the NYSE American and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 187 insider filings for the company, from September 2013 to December 2025. Across those, 11 insiders disclosed 34 open-market purchases totalling $13.12M against 31 sales totalling $5.91M. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 34, "buy_sum": 13119989.6108, "sell_n": 31, "sell_sum": 5913085.4397, "net": 7206904.1711, "insiders": 11, "first_date": "2013-09-30", "last_date": "2025-12-12"}, "metrics": {"ticker": "OGEN", "has_prices": true, "as_of": "2026-10-08", "last": 0.463, "prev_close": 0.4999, "change": -0.03689999999999999, "change_pct": -0.0738147629525905, "session_volume": 45859.0, "vwap_5": 0.4791333769090468, "vwap_20": 0.4898664926456886, "vwap_60": 0.5136888610453718, "vwap_250": 0.854295140825915, "high_52w": 1.22, "low_52w": 0.463, "avg_volume_20": 32467.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002144116-26-000005", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "John Spencer", "who_key": "Spencer John", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000214411626000005/0002144116-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001382225-25-000002", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198.36599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $198 of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000138222525000002/0001382225-25-000002-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468883}, {"id": "0001382225-26-000001", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198.36599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $198 of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000138222526000001/0001382225-26-000001-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468883}, {"id": "0001136354-25-000002", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Charles L. Pope", "who_key": "POPE CHARLES 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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000113635425000002/0001136354-25-000002-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001234880-25-000002", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Robert C. Koski", "who_key": "KOSKI ROBERT C", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000123488025000002/0001234880-25-000002-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001304773-25-000003", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000130477325000003/0001304773-25-000003-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001200155-25-000004", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "John P. Gandolfo", "who_key": "GANDOLFO JOHN P", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120015525000004/0001200155-25-000004-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001315585-25-000003", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Natasha Giordano", "who_key": "Giordano Natasha", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000131558525000003/0001315585-25-000003-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001866284-25-000002", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Janet Huffman", "who_key": "Huffman Janet", "role": "CEO and CFO", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000186628425000002/0001866284-25-000002-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001683168-25-004612", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Odyssey Health, Inc.", "who_key": "Odyssey Health, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30407.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $30K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1626644/000168316825004612/0001683168-25-004612-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0001683168-25-004526", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Odyssey Health, Inc.", "who_key": "Odyssey Health, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $44K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1626644/000168316825004526/0001683168-25-004526-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726643}, {"id": "0001493152-24-049989", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Robert C. Koski", "who_key": "KOSKI ROBERT C", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049989/0001493152-24-049989-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995923}, {"id": "0001493152-24-049278", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1294.9199999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049278/0001493152-24-049278-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003123}, {"id": "0001493152-24-049325", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23.759999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $23 of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049325/0001493152-24-049325-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003123}, {"id": "0001493152-24-037734", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037734/0001493152-24-037734-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037726", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Kimberly M. Murphy", "who_key": "Murphy Kimberly M", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037726/0001493152-24-037726-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037727", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Bruce A. Cassidy Sr.", "who_key": "Cassidy Bruce A. Sr.", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037727/0001493152-24-037727-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037731", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Robert C. Koski", "who_key": "KOSKI ROBERT C", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037731/0001493152-24-037731-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037728", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037728/0001493152-24-037728-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037729", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "John P. Gandolfo", "who_key": "GANDOLFO JOHN P", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037729/0001493152-24-037729-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037732", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Charles L. Pope", "who_key": "POPE CHARLES 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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037732/0001493152-24-037732-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037733", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "J. Michael Redmond", "who_key": "REDMOND J MICHAEL", "role": "President", "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": "President files routine paperwork on OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037733/0001493152-24-037733-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-037730", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Janet Huffman", "who_key": "Huffman Janet", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224037730/0001493152-24-037730-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115443}, {"id": "0001493152-24-000124", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "J. Michael Redmond", "who_key": "REDMOND J MICHAEL", "role": "President", "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": "President files routine paperwork on OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224000124/0001493152-24-000124-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498483}, {"id": "0001493152-23-043456", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12488.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $12K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223043456/0001493152-23-043456-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538803}, {"id": "0001493152-23-036519", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Bruce A. Cassidy Sr.", "who_key": "Cassidy Bruce A. Sr.", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223036519/0001493152-23-036519-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620883}, {"id": "0001493152-23-036522", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "John P. Gandolfo", "who_key": "GANDOLFO JOHN P", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223036522/0001493152-23-036522-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620883}, {"id": "0001493152-23-027582", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223027582/0001493152-23-027582-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702963}, {"id": "0001493152-23-027578", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Janet Huffman", "who_key": "Huffman Janet", "role": "CFO, Secretary and Treasurer", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223027578/0001493152-23-027578-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702963}, {"id": "0001493152-23-027577", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "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 OGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223027577/0001493152-23-027577-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702963}], "recent_buys": [{"id": "0001493152-22-017293", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2884.024, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $3K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222017293/0001493152-22-017293-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303443}, {"id": "0001493152-22-015040", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23779.9835, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs OGEN with $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222015040/0001493152-22-015040-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338003}, {"id": "0001493152-22-014790", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18637.6248, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $19K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222014790/0001493152-22-014790-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343763}, {"id": "0001493152-22-014605", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19939.5272, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222014605/0001493152-22-014605-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345203}, {"id": "0001493152-22-008799", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66053.4166, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $66K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222008799/0001493152-22-008799-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415763}, {"id": "0001493152-22-008135", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Michael O'Keefe Sullivan", "who_key": "Sullivan Michael O'Keefe", "role": "Interim PEO, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6922.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $7K of OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222008135/0001493152-22-008135-index.htm", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418643}, {"id": "0001493152-22-000118", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Robert C. Koski", "who_key": "KOSKI ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 469138.22, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222000118/0001493152-22-000118-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545363}, {"id": "0001493152-20-022545", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37000.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315220022545/0001493152-20-022545-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124243}, {"id": "0000899243-19-009015", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan Joslyn", "who_key": "Joslyn Alan", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924319009015/0000899243-19-009015-index.htm", "trade_date": "2019-03-25", "timestamp": "2019-03-25", "mins": 4002643}, {"id": "0000899243-19-009014", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying OGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924319009014/0000899243-19-009014-index.htm", "trade_date": "2019-03-25", "timestamp": "2019-03-25", "mins": 4002643}, {"id": "0000899243-18-024657", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Koski Family LP", "who_key": "KOSKI FAMILY LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 70726.823, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying OGEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318024657/0000899243-18-024657-index.htm", "trade_date": "2018-09-18", "timestamp": "2018-09-18", "mins": 4273363}, {"id": "0000899243-18-019955", "src": "INSIDERS", "ticker": "OGEN", "cik": "1174940", "company": "ORAGENICS INC", "company_raw": "ORAGENICS INC", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OGEN draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318019955/0000899243-18-019955-index.htm", "trade_date": "2018-07-17", "timestamp": "2018-07-17", "mins": 4364083}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oragenics Inc. Common Stock", "new_value": "ORAGENICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001174940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001174940", "applied": 1, "detected_at": "2026-10-26T18:52:05.342550"}]}, "key_people": [{"who": "Randal J. Kirk", "who_key": "KIRK RANDAL J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12218421.0621, "sold": 0, "net": 12218421.0621, "trades": 3, "top_score": 68.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1166666.0621, "date": "2016-06-30", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000114036116071479/0001140361-16-071479-index.htm"}, {"action": "BUY", "amount": 3106225.0, "date": "2013-11-20", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000114036113043957/0001140361-13-043957-index.htm"}, {"action": "BUY", "amount": 7945530.0, "date": "2013-09-30", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000114036113037608/0001140361-13-037608-index.htm"}], "latest": {"action": "BUY", "amount": 1166666.0621, "date": "2016-06-30", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000114036116071479/0001140361-16-071479-index.htm"}}, {"who": "Joseph Hernandez", "who_key": "Hernandez Joseph", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5168789.0836, "net": -5168789.0836, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3117289.0836, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000121390021004433/0001213900-21-004433-index.htm"}, {"action": "SELL", "amount": 2051500.0, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000121390020041200/0001213900-20-041200-index.htm"}], "latest": {"action": "SELL", "amount": 3117289.0836, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000121390021004433/0001213900-21-004433-index.htm"}}, {"who": "Robert C. Koski", "who_key": "KOSKI ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 469138.22, "sold": 363827.5641, "net": 105310.65589999995, "trades": 9, "top_score": 59.3, "lean": "buying", "history": [{"action": "SELL", "amount": 8353.3515, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223000130/0001493152-23-000130-index.htm"}, {"action": "SELL", "amount": 29074.372600000002, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222035732/0001493152-22-035732-index.htm"}, {"action": "SELL", "amount": 788.025, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222035570/0001493152-22-035570-index.htm"}, {"action": "SELL", "amount": 9612.615, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222035184/0001493152-22-035184-index.htm"}, {"action": "SELL", "amount": 2607.2000000000003, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222035043/0001493152-22-035043-index.htm"}, {"action": "SELL", "amount": 76680.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222034167/0001493152-22-034167-index.htm"}, {"action": "BUY", "amount": 469138.22, "date": "2021-12-31", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222000118/0001493152-22-000118-index.htm"}, {"action": "SELL", "amount": 132432.0, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315220024267/0001493152-20-024267-index.htm"}, {"action": "SELL", "amount": 104280.0, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315219019927/0001493152-19-019927-index.htm"}], "latest": {"action": "SELL", "amount": 8353.3515, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223000130/0001493152-23-000130-index.htm"}}, {"who": "Koski Family LP", "who_key": "KOSKI FAMILY LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 229967.9166, "sold": 74439.9, "net": 155528.0166, "trades": 21, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 70726.823, "date": "2018-09-18", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318024657/0000899243-18-024657-index.htm"}, {"action": "BUY", "amount": 632.0, "date": "2014-12-12", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114076049/0001209191-14-076049-index.htm"}, {"action": "BUY", "amount": 15110.3174, "date": "2014-12-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114076084/0001209191-14-076084-index.htm"}, {"action": "BUY", "amount": 8167.74, "date": "2014-12-12", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114076087/0001209191-14-076087-index.htm"}, {"action": "BUY", "amount": 11591.2262, "date": "2014-12-12", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114076088/0001209191-14-076088-index.htm"}, {"action": "BUY", "amount": 8762.01, "date": "2014-12-12", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114076091/0001209191-14-076091-index.htm"}, {"action": "BUY", "amount": 11085.05, "date": "2014-12-11", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114074954/0001209191-14-074954-index.htm"}, {"action": "BUY", "amount": 21742.5, "date": "2014-12-11", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114075353/0001209191-14-075353-index.htm"}, {"action": "BUY", "amount": 5156.0, "date": "2014-12-10", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114074488/0001209191-14-074488-index.htm"}, {"action": "BUY", "amount": 7829.0, "date": "2014-12-03", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114073076/0001209191-14-073076-index.htm"}, {"action": "BUY", "amount": 13965.0, "date": "2014-12-01", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114072295/0001209191-14-072295-index.htm"}, {"action": "BUY", "amount": 2018.0, "date": "2014-11-25", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114071507/0001209191-14-071507-index.htm"}, {"action": "BUY", "amount": 2660.0, "date": "2014-11-24", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114071178/0001209191-14-071178-index.htm"}, {"action": "BUY", "amount": 20845.49, "date": "2014-11-19", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114070338/0001209191-14-070338-index.htm"}, {"action": "BUY", "amount": 10879.88, "date": "2014-11-13", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114069185/0001209191-14-069185-index.htm"}, {"action": "BUY", "amount": 12847.88, "date": "2014-11-12", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114068520/0001209191-14-068520-index.htm"}, {"action": "BUY", "amount": 5949.0, "date": "2014-11-11", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114068049/0001209191-14-068049-index.htm"}, {"action": "SELL", "amount": 610.0, "date": "2014-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114023841/0001209191-14-023841-index.htm"}, {"action": "SELL", "amount": 20642.5, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114023445/0001209191-14-023445-index.htm"}, {"action": "SELL", "amount": 24888.36, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114020988/0001209191-14-020988-index.htm"}, {"action": "SELL", "amount": 28299.04, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114020271/0001209191-14-020271-index.htm"}], "latest": {"action": "BUY", "amount": 70726.823, "date": "2018-09-18", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318024657/0000899243-18-024657-index.htm"}}, {"who": "Fred Telling", "who_key": "Telling Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 193835.9121, "sold": 14180.001999999999, "net": 179655.91009999998, "trades": 13, "top_score": 40.1, "lean": "buying", "history": [{"action": "SELL", "amount": 198.36599999999999, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000138222525000002/0001382225-25-000002-index.htm"}, {"action": "SELL", "amount": 198.36599999999999, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000138222526000001/0001382225-26-000001-index.htm"}, {"action": "SELL", "amount": 1294.9199999999998, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049278/0001493152-24-049278-index.htm"}, {"action": "SELL", "amount": 12488.349999999999, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315223043456/0001493152-23-043456-index.htm"}, {"action": "BUY", "amount": 2884.024, "date": "2022-06-17", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222017293/0001493152-22-017293-index.htm"}, {"action": "BUY", "amount": 23779.9835, "date": "2022-05-24", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222015040/0001493152-22-015040-index.htm"}, {"action": "BUY", "amount": 18637.6248, "date": "2022-05-20", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222014790/0001493152-22-014790-index.htm"}, {"action": "BUY", "amount": 19939.5272, "date": "2022-05-19", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222014605/0001493152-22-014605-index.htm"}, {"action": "BUY", "amount": 66053.4166, "date": "2022-03-31", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315222008799/0001493152-22-008799-index.htm"}, {"action": "BUY", "amount": 37000.0, "date": "2020-11-24", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315220022545/0001493152-20-022545-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-03-25", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924319009014/0000899243-19-009014-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-07-17", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318019954/0000899243-18-019954-index.htm"}, {"action": "BUY", "amount": 25541.336, "date": "2014-11-14", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114069187/0001209191-14-069187-index.htm"}], "latest": {"action": "SELL", "amount": 198.36599999999999, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000138222525000002/0001382225-25-000002-index.htm"}}, {"who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 186693.95, "net": -186693.95, "trades": 11, "top_score": 29.1, "lean": "selling", "history": [{"action": "SELL", "amount": 23.759999999999998, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049325/0001493152-24-049325-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-07-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000089924318019955/0000899243-18-019955-index.htm"}, {"action": "SELL", "amount": 36250.0, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114023373/0001209191-14-023373-index.htm"}, {"action": "SELL", "amount": 6060.0, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114022480/0001209191-14-022480-index.htm"}, {"action": "SELL", "amount": 8005.0, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919114019805/0001209191-14-019805-index.htm"}, {"action": "SELL", "amount": 28510.0, "date": "2013-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113058898/0001209191-13-058898-index.htm"}, {"action": "SELL", "amount": 14537.21, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113058650/0001209191-13-058650-index.htm"}, {"action": "SELL", "amount": 28591.98, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113058407/0001209191-13-058407-index.htm"}, {"action": "SELL", "amount": 25461.0, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113057686/0001209191-13-057686-index.htm"}, {"action": "SELL", "amount": 21000.0, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113056912/0001209191-13-056912-index.htm"}, {"action": "SELL", "amount": 18255.0, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113056344/0001209191-13-056344-index.htm"}], "latest": {"action": "SELL", "amount": 23.759999999999998, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000149315224049325/0001493152-24-049325-index.htm"}}, {"who": "Odyssey Health, Inc.", "who_key": "Odyssey Health, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 74007.44, "net": -74007.44, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30407.44, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626644/000168316825004612/0001683168-25-004612-index.htm"}, {"action": "SELL", "amount": 43600.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626644/000168316825004526/0001683168-25-004526-index.htm"}], "latest": {"action": "SELL", "amount": 30407.44, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626644/000168316825004612/0001683168-25-004612-index.htm"}}, {"who": "Charles L. Pope", "who_key": "POPE CHARLES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31147.5, "net": -31147.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31147.5, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113055208/0001209191-13-055208-index.htm"}], "latest": {"action": "SELL", "amount": 31147.5, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1174940/000120919113055208/0001209191-13-055208-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042843", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040645", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037749", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002144116-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002144116-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032155", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-20", "title": "Form DEFA14A", "accession": "0001493152-26-024605", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001493152-26-024602", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024363", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-08", "title": "Form PRE 14A", "accession": "0001493152-26-021969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021967", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021627", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016294", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014128", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-20", "title": "Form EFFECT", "accession": "9999999995-26-000882", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001493152-26-011693", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-19", "title": "Form S-3/A", "accession": "0001493152-26-011684", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001493152-26-010282", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009682", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000820", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-22", "title": "Shelf registration", "accession": "0001493152-26-003241", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001493152-26-003237", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-22", "title": "PRIMARY DOCUMENT", "accession": "0001382225-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0001535610-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002759", "price_sensitive": true}], "performance": {"ticker": "OGEN", "has_prices": true, "summary": {"n": 34, "avg": -0.9997144405720871, "win_rate": 0.0, "best": -0.9990812573320824, "worst": -0.9999428337909635, "as_of": "2026-10-08"}, "buys": [{"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2884.024, "date": "2022-06-17", "score": 22.2, "ref_price": 575.9424, "return": -0.9991961001655721}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23779.9835, "date": "2022-05-24", "score": 33.0, "ref_price": 503.9496, "return": -0.9990812573320824}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18637.6248, "date": "2022-05-20", "score": 31.7, "ref_price": 510.9689, "return": -0.9990938783162732}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19939.5272, "date": "2022-05-19", "score": 31.9, "ref_price": 503.9496, "return": -0.9990812573320824}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66053.4166, "date": "2022-03-31", "score": 40.1, "ref_price": 620.038, "return": -0.9992532715736778}, {"who": "Sullivan Michael O'Keefe", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim PEO, CFO", "amount": 6922.0, "date": "2022-03-29", "score": 48.3, "ref_price": 627.2373, "return": -0.9992618423681118}, {"who": "KOSKI ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 469138.22, "date": "2021-12-31", "score": 59.3, "ref_price": 802.7197, "return": -0.9994232108667571}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2020-11-24", "score": 38.4, "ref_price": 694.7305, "return": -0.9993335545222213}, {"who": "Joslyn Alan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 0.0, "date": "2019-03-25", "score": 15.0, "ref_price": 1079.892, "return": -0.9995712534216384}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-03-25", "score": 21.3, "ref_price": 1079.892, "return": -0.9995712534216384}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70726.823, "date": "2018-09-18", "score": 44.4, "ref_price": 747.2853, "return": -0.9993804240495565}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-07-17", "score": 29.1, "ref_price": 1225.1375, "return": -0.9996220832355552}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-07-17", "score": 25.8, "ref_price": 1225.1375, "return": -0.9996220832355552}, {"who": "KIRK RANDAL J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1166666.0621, "date": "2016-06-30", "score": 52.1, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8762.01, "date": "2014-12-12", "score": 24.4, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11591.2262, "date": "2014-12-12", "score": 25.8, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8167.74, "date": "2014-12-12", "score": 24.1, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15110.3174, "date": "2014-12-12", "score": 27.1, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 632.0, "date": "2014-12-12", "score": 15.1, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21742.5, "date": "2014-12-11", "score": 28.9, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11085.05, "date": "2014-12-11", "score": 25.6, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5156.0, "date": "2014-12-10", "score": 22.0, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7829.0, "date": "2014-12-03", "score": 24.0, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13965.0, "date": "2014-12-01", "score": 26.6, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2018.0, "date": "2014-11-25", "score": 18.3, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2660.0, "date": "2014-11-24", "score": 19.3, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20845.49, "date": "2014-11-19", "score": 29.0, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "Telling Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25541.336, "date": "2014-11-14", "score": 33.3, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10879.88, "date": "2014-11-13", "score": 25.5, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12847.88, "date": "2014-11-12", "score": 26.4, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KOSKI FAMILY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5949.0, "date": "2014-11-11", "score": 22.7, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "BONFIGLIO JOHN N", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1704.5, "date": "2014-08-13", "score": 30.2, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KIRK RANDAL J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3106225.0, "date": "2013-11-20", "score": 56.9, "ref_price": 8099.1902, "return": -0.9999428337909635}, {"who": "KIRK RANDAL J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7945530.0, "date": "2013-09-30", "score": 68.3, "ref_price": 8099.1902, "return": -0.9999428337909635}]}, "price_series": [{"date": "2016-10-10", "close": 8099.1902, "volume": 1.0}, {"date": "2016-10-11", "close": 8259.3742, "volume": 2.0}, {"date": "2016-10-12", "close": 7922.8079, "volume": 1.0}, {"date": "2016-10-13", "close": 7561.044, "volume": 1.0}, {"date": "2016-10-14", "close": 7559.2442, "volume": 1.0}, {"date": "2016-10-17", "close": 7379.2622, "volume": null}, {"date": "2016-10-18", "close": 7667.2334, "volume": null}, {"date": "2016-10-19", "close": 7863.4138, "volume": null}, {"date": "2016-10-20", "close": 7919.2082, "volume": 2.0}, {"date": "2016-10-21", "close": 7845.4156, "volume": null}, {"date": "2016-10-24", "close": 7579.0422, "volume": 1.0}, {"date": "2016-10-25", "close": 7674.4327, "volume": 2.0}, {"date": "2016-10-26", "close": 8279.1722, "volume": 3.0}, {"date": "2016-10-27", "close": 8099.1902, "volume": 1.0}, {"date": "2016-10-28", "close": 7919.2082, "volume": 2.0}, {"date": "2016-10-31", "close": 7559.2442, "volume": null}, {"date": "2016-11-01", "close": 7559.2442, "volume": 1.0}, {"date": "2016-11-02", "close": 7559.2442, "volume": 2.0}, {"date": "2016-11-03", "close": 6661.134, "volume": 5.0}, {"date": "2016-11-04", "close": 6668.3333, "volume": 1.0}, {"date": "2016-11-07", "close": 7019.2982, "volume": 1.0}, {"date": "2016-11-08", "close": 7019.2982, "volume": 1.0}, {"date": "2016-11-09", "close": 7451.255, "volume": 3.0}, {"date": "2016-11-10", "close": 8279.1722, "volume": 5.0}, {"date": "2016-11-11", "close": 8099.1902, "volume": 3.0}, {"date": "2016-11-14", "close": 8187.3814, "volume": 2.0}, {"date": "2016-11-15", "close": 8280.9721, "volume": 2.0}, {"date": "2016-11-16", "close": 8100.9901, "volume": 2.0}, {"date": "2016-11-17", "close": 7751.825, "volume": 2.0}, {"date": "2016-11-18", "close": 7739.2262, "volume": 1.0}, {"date": "2016-11-21", "close": 14038.5964, "volume": 71.0}, {"date": "2016-11-22", "close": 14398.5604, "volume": 174.0}, {"date": "2016-11-23", "close": 12778.7224, "volume": 28.0}, {"date": "2016-11-25", "close": 13498.6504, "volume": 9.0}, {"date": "2016-11-28", "close": 12958.7044, "volume": 6.0}, {"date": "2016-11-29", "close": 12238.7764, "volume": 8.0}, {"date": "2016-11-30", "close": 11493.6509, "volume": 3.0}, {"date": "2016-12-01", "close": 9197.0805, "volume": 5.0}, {"date": "2016-12-02", "close": 10348.9653, "volume": 2.0}, {"date": "2016-12-05", "close": 10258.9743, "volume": 4.0}, {"date": "2016-12-06", "close": 11158.8843, "volume": 4.0}, {"date": "2016-12-07", "close": 10258.9743, "volume": 2.0}, {"date": "2016-12-08", "close": 11158.8843, "volume": 2.0}, {"date": "2016-12-09", "close": 11158.8843, "volume": 1.0}, {"date": "2016-12-12", "close": 11338.8663, "volume": 2.0}, {"date": "2016-12-13", "close": 11212.8789, "volume": 44.0}, {"date": "2016-12-14", "close": 10438.9563, "volume": 9.0}, {"date": "2016-12-15", "close": 10714.3288, "volume": 4.0}, {"date": "2016-12-16", "close": 10635.1367, "volume": 4.0}, {"date": "2016-12-19", "close": 10885.3117, "volume": 2.0}, {"date": "2016-12-20", "close": 10856.5146, "volume": 8.0}, {"date": "2016-12-21", "close": 10798.9203, "volume": 3.0}, {"date": "2016-12-22", "close": 11245.2757, "volume": 2.0}, {"date": "2016-12-23", "close": 10834.9167, "volume": 2.0}, {"date": "2016-12-27", "close": 10078.9923, "volume": 5.0}, {"date": "2016-12-28", "close": 8999.1003, "volume": 8.0}, {"date": "2016-12-29", "close": 9398.6603, "volume": 2.0}, {"date": "2016-12-30", "close": 9719.0283, "volume": 3.0}, {"date": "2017-01-03", "close": 9179.0823, "volume": 3.0}, {"date": "2017-01-04", "close": 10019.5982, "volume": 4.0}, {"date": "2017-01-05", "close": 10595.5407, "volume": 1.0}, {"date": "2017-01-06", "close": 10078.9923, "volume": 5.0}, {"date": "2017-01-09", "close": 11158.8843, "volume": 5.0}, {"date": "2017-01-10", "close": 12418.7584, "volume": 6.0}, {"date": "2017-01-11", "close": 11518.8483, "volume": 9.0}, {"date": "2017-01-12", "close": 11698.8304, "volume": 1.0}, {"date": "2017-01-13", "close": 11878.8124, "volume": 1.0}, {"date": "2017-01-17", "close": 11878.8124, "volume": 2.0}, {"date": "2017-01-18", "close": 11878.8124, "volume": 1.0}, {"date": "2017-01-19", "close": 11698.8304, "volume": 11.0}, {"date": "2017-01-20", "close": 12463.7539, "volume": 4.0}, {"date": "2017-01-23", "close": 11968.8034, "volume": 2.0}, {"date": "2017-01-24", "close": 11878.8124, "volume": 3.0}, {"date": "2017-01-25", "close": 12598.7404, "volume": 3.0}, {"date": "2017-01-26", "close": 11878.8124, "volume": 1.0}, {"date": "2017-01-27", "close": 12238.7764, "volume": 1.0}, {"date": "2017-01-30", "close": 12269.3733, "volume": 3.0}, {"date": "2017-01-31", "close": 12598.7404, "volume": 4.0}, {"date": "2017-02-01", "close": 12238.7764, "volume": 1.0}, {"date": "2017-02-02", "close": 12238.7764, "volume": 2.0}, {"date": "2017-02-03", "close": 12238.7764, "volume": 2.0}, {"date": "2017-02-06", "close": 12258.5744, "volume": null}, {"date": "2017-02-07", "close": 13608.4394, "volume": 7.0}, {"date": "2017-02-08", "close": 14045.7957, "volume": 25.0}, {"date": "2017-02-09", "close": 13858.6144, "volume": 4.0}, {"date": "2017-02-10", "close": 13138.6864, "volume": 6.0}, {"date": "2017-02-13", "close": 12094.7908, "volume": 6.0}, {"date": "2017-02-14", "close": 11518.8483, "volume": 5.0}, {"date": "2017-02-15", "close": 12238.7764, "volume": 1.0}, {"date": "2017-02-16", "close": 11518.8483, "volume": 3.0}, {"date": "2017-02-17", "close": 11338.8663, "volume": 1.0}, {"date": "2017-02-21", "close": 11518.8483, "volume": 2.0}, {"date": "2017-02-22", "close": 11878.8124, "volume": 1.0}, {"date": "2017-02-23", "close": 11160.6842, "volume": 2.0}, {"date": "2017-02-24", "close": 11338.8663, "volume": 1.0}, {"date": "2017-02-27", "close": 11637.6365, "volume": 1.0}, {"date": "2017-02-28", "close": 11158.8843, "volume": 1.0}, {"date": "2017-03-01", "close": 11158.8843, "volume": null}, {"date": "2017-03-02", "close": 11160.6842, "volume": 1.0}, {"date": "2017-03-03", "close": 11196.6806, "volume": 2.0}, {"date": "2017-03-06", "close": 9758.6243, "volume": 4.0}, {"date": "2017-03-07", "close": 9359.0643, "volume": 3.0}, {"date": "2017-03-08", "close": 9994.4008, "volume": 4.0}, {"date": "2017-03-09", "close": 9539.0463, "volume": 4.0}, {"date": "2017-03-10", "close": 9872.013, "volume": 3.0}, {"date": "2017-03-13", "close": 8099.1902, "volume": 12.0}, {"date": "2017-03-14", "close": 8819.1183, "volume": 2.0}, {"date": "2017-03-15", "close": 7919.2082, "volume": 2.0}, {"date": "2017-03-16", "close": 8459.1543, "volume": 1.0}, {"date": "2017-03-17", "close": 8819.1183, "volume": 1.0}, {"date": "2017-03-20", "close": 8279.1722, "volume": 1.0}, {"date": "2017-03-21", "close": 8459.1543, "volume": 1.0}, {"date": "2017-03-22", "close": 7737.4264, "volume": 2.0}, {"date": "2017-03-23", "close": 7739.2262, "volume": 1.0}, {"date": "2017-03-24", "close": 8639.1363, "volume": 3.0}, {"date": "2017-03-27", "close": 8099.1902, "volume": 3.0}, {"date": "2017-03-28", "close": 8279.1722, "volume": 1.0}, {"date": "2017-03-29", "close": 7741.0261, "volume": 3.0}, {"date": "2017-03-30", "close": 7919.2082, "volume": 1.0}, {"date": "2017-03-31", "close": 7903.0099, "volume": 2.0}, {"date": "2017-04-03", "close": 7739.2262, "volume": null}, {"date": "2017-04-04", "close": 7973.2028, "volume": 1.0}, {"date": "2017-04-05", "close": 7649.2352, "volume": 2.0}, {"date": "2017-04-06", "close": 7737.4264, "volume": 1.0}, {"date": "2017-04-07", "close": 7553.8448, "volume": 2.0}, {"date": "2017-04-10", "close": 6796.1205, "volume": 12.0}, {"date": "2017-04-11", "close": 6479.3522, "volume": 2.0}, {"date": "2017-04-12", "close": 7561.044, "volume": 5.0}, {"date": "2017-04-13", "close": 7199.2802, "volume": 1.0}, {"date": "2017-04-17", "close": 6842.9158, "volume": 2.0}, {"date": "2017-04-18", "close": 6839.3162, "volume": 9.0}, {"date": "2017-04-19", "close": 6567.5434, "volume": 7.0}, {"date": "2017-04-20", "close": 6479.3522, "volume": 4.0}, {"date": "2017-04-21", "close": 6101.39, "volume": 7.0}, {"date": "2017-04-24", "close": 6209.3792, "volume": 2.0}, {"date": "2017-04-25", "close": 5581.242, "volume": 7.0}, {"date": "2017-04-26", "close": 6839.3162, "volume": 6.0}, {"date": "2017-04-27", "close": 7199.2802, "volume": 6.0}, {"date": "2017-04-28", "close": 7739.2262, "volume": 4.0}, {"date": "2017-05-01", "close": 7516.4085, "volume": 1.0}, {"date": "2017-05-02", "close": 7739.2262, "volume": 1.0}, {"date": "2017-05-03", "close": 7829.2172, "volume": 1.0}, {"date": "2017-05-04", "close": 7919.2082, "volume": 2.0}, {"date": "2017-05-05", "close": 7199.2802, "volume": 1.0}, {"date": "2017-05-08", "close": 7379.2622, "volume": 1.0}, {"date": "2017-05-09", "close": 6983.3018, "volume": 1.0}, {"date": "2017-05-10", "close": 7199.2802, "volume": 2.0}, {"date": "2017-05-11", "close": 6770.923, "volume": 4.0}, {"date": "2017-05-12", "close": 6859.1142, "volume": 1.0}, {"date": "2017-05-15", "close": 7739.2262, "volume": 6.0}, {"date": "2017-05-16", "close": 8990.1012, "volume": 18.0}, {"date": "2017-05-17", "close": 8511.349, "volume": 3.0}, {"date": "2017-05-18", "close": 8279.1722, "volume": 4.0}, {"date": "2017-05-19", "close": 9359.0643, "volume": 2.0}, {"date": "2017-05-22", "close": 8948.7053, "volume": 1.0}, {"date": "2017-05-23", "close": 9355.4646, "volume": 1.0}, {"date": "2017-05-24", "close": 8639.1363, "volume": 1.0}, {"date": "2017-05-25", "close": 8819.1183, "volume": 1.0}, {"date": "2017-05-26", "close": 8819.1183, "volume": 1.0}, {"date": "2017-05-30", "close": 8819.1183, "volume": 2.0}, {"date": "2017-05-31", "close": 8549.1453, "volume": null}, {"date": "2017-06-01", "close": 8099.1902, "volume": 1.0}, {"date": "2017-06-02", "close": 8111.789, "volume": null}, {"date": "2017-06-05", "close": 7415.2586, "volume": 1.0}, {"date": "2017-06-06", "close": 7393.6608, "volume": null}, {"date": "2017-06-07", "close": 7478.2523, "volume": 1.0}, {"date": "2017-06-08", "close": 7919.2082, "volume": 1.0}, {"date": "2017-06-09", "close": 7919.2082, "volume": null}, {"date": "2017-06-12", "close": 7271.273, "volume": 13.0}, {"date": "2017-06-13", "close": 7021.098, "volume": 2.0}, {"date": "2017-06-14", "close": 7013.8988, "volume": 3.0}, {"date": "2017-06-15", "close": 6659.3342, "volume": 1.0}, {"date": "2017-06-16", "close": 6317.3684, "volume": null}, {"date": "2017-06-19", "close": 6319.1682, "volume": null}, {"date": "2017-06-20", "close": 6481.152, "volume": 1.0}, {"date": "2017-06-21", "close": 6477.5524, "volume": null}, {"date": "2017-06-22", "close": 6479.3522, "volume": 1.0}, {"date": "2017-06-23", "close": 7480.0521, "volume": 2.0}, {"date": "2017-06-26", "close": 7235.2766, "volume": 1.0}, {"date": "2017-06-27", "close": 6749.3252, "volume": 1.0}, {"date": "2017-06-28", "close": 6569.3432, "volume": 1.0}, {"date": "2017-06-29", "close": 6569.3432, "volume": 1.0}, {"date": "2017-06-30", "close": 6659.3342, "volume": 1.0}, {"date": "2017-07-03", "close": 6839.3162, "volume": 2.0}, {"date": "2017-07-05", "close": 6808.7193, "volume": null}, {"date": "2017-07-06", "close": 6524.3477, "volume": null}, {"date": "2017-07-07", "close": 7089.4912, "volume": 11.0}, {"date": "2017-07-10", "close": 7575.4426, "volume": 4.0}, {"date": "2017-07-11", "close": 7197.4804, "volume": 2.0}, {"date": "2017-07-12", "close": 7199.2802, "volume": 1.0}, {"date": "2017-07-13", "close": 7170.4831, "volume": 1.0}, {"date": "2017-07-14", "close": 7559.2442, "volume": 3.0}, {"date": "2017-07-17", "close": 7019.2982, "volume": 1.0}, {"date": "2017-07-18", "close": 6803.3198, "volume": 2.0}, {"date": "2017-07-19", "close": 7031.897, "volume": null}, {"date": "2017-07-20", "close": 7019.2982, "volume": 1.0}, {"date": "2017-07-21", "close": 7199.2802, "volume": null}, {"date": "2017-07-24", "close": 7201.08, "volume": 1.0}, {"date": "2017-07-25", "close": 7379.2622, "volume": 2.0}, {"date": "2017-07-26", "close": 7201.08, "volume": 1.0}, {"date": "2017-07-27", "close": 7188.4813, "volume": 1.0}, {"date": "2017-07-28", "close": 7379.2622, "volume": null}, {"date": "2017-07-31", "close": 7021.098, "volume": null}, {"date": "2017-08-01", "close": 6878.9122, "volume": null}, {"date": "2017-08-02", "close": 6659.3342, "volume": 1.0}, {"date": "2017-08-03", "close": 6839.3162, "volume": null}, {"date": "2017-08-04", "close": 6659.3342, "volume": 1.0}, {"date": "2017-08-07", "close": 6614.3387, "volume": 1.0}, {"date": "2017-08-08", "close": 5939.4062, "volume": 4.0}, {"date": "2017-08-09", "close": 5939.4062, "volume": 3.0}, {"date": "2017-08-10", "close": 6263.3738, "volume": 2.0}, {"date": "2017-08-11", "close": 5941.206, "volume": 1.0}, {"date": "2017-08-14", "close": 6477.5524, "volume": 1.0}, {"date": "2017-08-15", "close": 5939.4062, "volume": 1.0}, {"date": "2017-08-16", "close": 6029.3972, "volume": 1.0}, {"date": "2017-08-17", "close": 6029.3972, "volume": 1.0}, {"date": "2017-08-18", "close": 6281.372, "volume": 1.0}, {"date": "2017-08-21", "close": 6475.7526, "volume": 2.0}, {"date": "2017-08-22", "close": 5939.4062, "volume": 2.0}, {"date": "2017-08-23", "close": 5579.4422, "volume": 1.0}, {"date": "2017-08-24", "close": 5399.4602, "volume": 2.0}, {"date": "2017-08-25", "close": 5093.4908, "volume": 4.0}, {"date": "2017-08-28", "close": 5093.4908, "volume": 2.0}, {"date": "2017-08-29", "close": 5399.4602, "volume": null}, {"date": "2017-08-30", "close": 5939.4062, "volume": 1.0}, {"date": "2017-08-31", "close": 5759.4242, "volume": 6.0}, {"date": "2017-09-01", "close": 5766.6235, "volume": 8.0}, {"date": "2017-09-05", "close": 5759.4242, "volume": 2.0}, {"date": "2017-09-06", "close": 5761.224, "volume": null}, {"date": "2017-09-07", "close": 5860.2141, "volume": 1.0}, {"date": "2017-09-08", "close": 5759.4242, "volume": 1.0}, {"date": "2017-09-11", "close": 6821.318, "volume": 5.0}, {"date": "2017-09-12", "close": 6839.3162, "volume": 3.0}, {"date": "2017-09-13", "close": 6839.3162, "volume": 10.0}, {"date": "2017-09-14", "close": 6119.3882, "volume": 9.0}, {"date": "2017-09-15", "close": 5759.4242, "volume": 2.0}, {"date": "2017-09-18", "close": 5525.4476, "volume": 3.0}, {"date": "2017-09-19", "close": 5759.4242, "volume": 7.0}, {"date": "2017-09-20", "close": 6342.5659, "volume": 6.0}, {"date": "2017-09-21", "close": 6468.5533, "volume": 4.0}, {"date": "2017-09-22", "close": 7600.6401, "volume": 47.0}, {"date": "2017-09-25", "close": 9719.0283, "volume": 43.0}, {"date": "2017-09-26", "close": 8639.1363, "volume": 10.0}, {"date": "2017-09-27", "close": 7755.4246, "volume": 4.0}, {"date": "2017-09-28", "close": 8027.1974, "volume": 1.0}, {"date": "2017-09-29", "close": 7559.2442, "volume": 1.0}, {"date": "2017-10-02", "close": 8315.1686, "volume": 3.0}, {"date": "2017-10-03", "close": 7955.2046, "volume": 2.0}, {"date": "2017-10-04", "close": 7019.2982, "volume": 12.0}, {"date": "2017-10-05", "close": 7379.2622, "volume": 2.0}, {"date": "2017-10-06", "close": 6866.3135, "volume": 4.0}, {"date": "2017-10-09", "close": 6837.5164, "volume": 23.0}, {"date": "2017-10-10", "close": 6824.9176, "volume": 2.0}, {"date": "2017-10-11", "close": 6839.3162, "volume": 4.0}, {"date": "2017-10-12", "close": 6299.3702, "volume": 4.0}, {"date": "2017-10-13", "close": 6569.3432, "volume": 1.0}, {"date": "2017-10-16", "close": 7318.0683, "volume": 16.0}, {"date": "2017-10-17", "close": 7060.6941, "volume": 4.0}, {"date": "2017-10-18", "close": 7109.2892, "volume": 1.0}, {"date": "2017-10-19", "close": 6929.3072, "volume": 2.0}, {"date": "2017-10-20", "close": 6479.3522, "volume": 1.0}, {"date": "2017-10-23", "close": 7019.2982, "volume": 1.0}, {"date": "2017-10-24", "close": 6839.3162, "volume": 2.0}, {"date": "2017-10-25", "close": 6299.3702, "volume": 4.0}, {"date": "2017-10-26", "close": 6538.7463, "volume": 4.0}, {"date": "2017-10-27", "close": 6700.7301, "volume": 2.0}, {"date": "2017-10-30", "close": 6470.3531, "volume": 1.0}, {"date": "2017-10-31", "close": 6121.188, "volume": 3.0}, {"date": "2017-11-01", "close": 5782.8218, "volume": 2.0}, {"date": "2017-11-02", "close": 6115.7885, "volume": 3.0}, {"date": "2017-11-03", "close": 6058.1943, "volume": 1.0}, {"date": "2017-11-06", "close": 5770.2231, "volume": 1.0}, {"date": "2017-11-07", "close": 5833.2168, "volume": null}, {"date": "2017-11-08", "close": 5998.8002, "volume": 2.0}, {"date": "2017-11-09", "close": 6121.188, "volume": 4.0}, {"date": "2017-11-10", "close": 6423.5578, "volume": 3.0}, {"date": "2017-11-13", "close": 6623.3378, "volume": 6.0}, {"date": "2017-11-14", "close": 7109.2892, "volume": 4.0}, {"date": "2017-11-15", "close": 6477.5524, "volume": 6.0}, {"date": "2017-11-16", "close": 6488.3513, "volume": 1.0}, {"date": "2017-11-17", "close": 7480.0521, "volume": 10.0}, {"date": "2017-11-20", "close": 7940.8061, "volume": 5.0}, {"date": "2017-11-21", "close": 7919.2082, "volume": 5.0}, {"date": "2017-11-22", "close": 7190.2811, "volume": 4.0}, {"date": "2017-11-24", "close": 7019.2982, "volume": 1.0}, {"date": "2017-11-27", "close": 6517.1484, "volume": 2.0}, {"date": "2017-11-28", "close": 6299.3702, "volume": 7.0}, {"date": "2017-11-29", "close": 6209.3792, "volume": 2.0}, {"date": "2017-11-30", "close": 7199.2802, "volume": 62.0}, {"date": "2017-12-01", "close": 7559.2442, "volume": 7.0}, {"date": "2017-12-04", "close": 6839.3162, "volume": 2.0}, {"date": "2017-12-05", "close": 6533.3468, "volume": 3.0}, {"date": "2017-12-06", "close": 6477.5524, "volume": 3.0}, {"date": "2017-12-07", "close": 5777.4224, "volume": 14.0}, {"date": "2017-12-08", "close": 6245.3756, "volume": 8.0}, {"date": "2017-12-11", "close": 5939.4062, "volume": 2.0}, {"date": "2017-12-12", "close": 5579.4422, "volume": 4.0}, {"date": "2017-12-13", "close": 5579.4422, "volume": 4.0}, {"date": "2017-12-14", "close": 5206.8794, "volume": 64.0}, {"date": "2017-12-15", "close": 5035.8965, "volume": 22.0}, {"date": "2017-12-18", "close": 4791.121, "volume": 27.0}, {"date": "2017-12-19", "close": 4324.0677, "volume": 33.0}, {"date": "2017-12-20", "close": 4391.5609, "volume": 16.0}, {"date": "2017-12-21", "close": 4229.5771, "volume": 19.0}, {"date": "2017-12-22", "close": 4497.7503, "volume": 4.0}, {"date": "2017-12-26", "close": 4207.9793, "volume": 13.0}, {"date": "2017-12-27", "close": 3833.6167, "volume": 22.0}, {"date": "2017-12-28", "close": 4396.9604, "volume": 35.0}, {"date": "2017-12-29", "close": 4227.7773, "volume": 8.0}, {"date": "2018-01-02", "close": 4067.5933, "volume": 11.0}, {"date": "2018-01-03", "close": 4323.1678, "volume": 43.0}, {"date": "2018-01-04", "close": 4319.5681, "volume": 13.0}, {"date": "2018-01-05", "close": 4222.3778, "volume": 3.0}, {"date": "2018-01-08", "close": 3239.6761, "volume": 49.0}, {"date": "2018-01-09", "close": 3340.466, "volume": 14.0}, {"date": "2018-01-10", "close": 3385.4615, "volume": 14.0}, {"date": "2018-01-11", "close": 3081.2919, "volume": 20.0}, {"date": "2018-01-12", "close": 3061.4939, "volume": 12.0}, {"date": "2018-01-16", "close": 3048.8952, "volume": 15.0}, {"date": "2018-01-17", "close": 2791.5209, "volume": 17.0}, {"date": "2018-01-18", "close": 3065.0936, "volume": 25.0}, {"date": "2018-01-19", "close": 3236.0765, "volume": 18.0}, {"date": "2018-01-22", "close": 2897.8903, "volume": 21.0}, {"date": "2018-01-23", "close": 2969.7031, "volume": 77.0}, {"date": "2018-01-24", "close": 3761.6239, "volume": 240.0}, {"date": "2018-01-25", "close": 5165.4836, "volume": 1604.0}, {"date": "2018-01-26", "close": 4859.5141, "volume": 159.0}, {"date": "2018-01-29", "close": 3995.6005, "volume": 56.0}, {"date": "2018-01-30", "close": 4175.5825, "volume": 116.0}, {"date": "2018-01-31", "close": 3923.7877, "volume": 33.0}, {"date": "2018-02-01", "close": 4139.5861, "volume": 20.0}, {"date": "2018-02-02", "close": 4067.4133, "volume": 15.0}, {"date": "2018-02-05", "close": 4859.5141, "volume": 99.0}, {"date": "2018-02-06", "close": 4679.5321, "volume": 22.0}, {"date": "2018-02-07", "close": 4569.7431, "volume": 10.0}, {"date": "2018-02-08", "close": 3833.6167, "volume": 16.0}, {"date": "2018-02-09", "close": 3981.202, "volume": 2.0}, {"date": "2018-02-12", "close": 3509.6491, "volume": 9.0}, {"date": "2018-02-13", "close": 3761.6239, "volume": 10.0}, {"date": "2018-02-14", "close": 3815.6185, "volume": 5.0}, {"date": "2018-02-15", "close": 3635.6365, "volume": 5.0}, {"date": "2018-02-16", "close": 3509.6491, "volume": 3.0}, {"date": "2018-02-20", "close": 3365.6635, "volume": 3.0}, {"date": "2018-02-21", "close": 3293.6707, "volume": 7.0}, {"date": "2018-02-22", "close": 3149.6851, "volume": 13.0}, {"date": "2018-02-23", "close": 3041.6959, "volume": 34.0}, {"date": "2018-02-26", "close": 3311.6689, "volume": 4.0}, {"date": "2018-02-27", "close": 3309.8691, "volume": 4.0}, {"date": "2018-02-28", "close": 3113.6887, "volume": 1.0}, {"date": "2018-03-01", "close": 2933.7067, "volume": 1.0}, {"date": "2018-03-02", "close": 3004.4396, "volume": 2.0}, {"date": "2018-03-05", "close": 3185.6815, "volume": 1.0}, {"date": "2018-03-06", "close": 3491.6509, "volume": 6.0}, {"date": "2018-03-07", "close": 4697.5303, "volume": 2096.0}, {"date": "2018-03-08", "close": 5705.4296, "volume": 1525.0}, {"date": "2018-03-09", "close": 4697.5303, "volume": 175.0}, {"date": "2018-03-12", "close": 4157.5843, "volume": 120.0}, {"date": "2018-03-13", "close": 3725.6275, "volume": 92.0}, {"date": "2018-03-14", "close": 3995.6005, "volume": 116.0}, {"date": "2018-03-15", "close": 3509.6491, "volume": 54.0}, {"date": "2018-03-16", "close": 3617.6383, "volume": 50.0}, {"date": "2018-03-19", "close": 3959.6041, "volume": 192.0}, {"date": "2018-03-20", "close": 3563.6437, "volume": 71.0}, {"date": "2018-03-21", "close": 3527.6473, "volume": 29.0}, {"date": "2018-03-22", "close": 3383.6617, "volume": 38.0}, {"date": "2018-03-23", "close": 3383.6617, "volume": 46.0}, {"date": "2018-03-26", "close": 3383.6617, "volume": 492.0}, {"date": "2018-03-27", "close": 3257.6743, "volume": 38.0}, {"date": "2018-03-28", "close": 3239.6761, "volume": 33.0}, {"date": "2018-03-29", "close": 3131.6869, "volume": 34.0}, {"date": "2018-04-02", "close": 2969.7031, "volume": 13.0}, {"date": "2018-04-03", "close": 2807.7193, "volume": 14.0}, {"date": "2018-04-04", "close": 2789.7211, "volume": 15.0}, {"date": "2018-04-05", "close": 3419.6581, "volume": 108.0}, {"date": "2018-04-06", "close": 3419.6581, "volume": 3148.0}, {"date": "2018-04-09", "close": 3041.6959, "volume": 155.0}, {"date": "2018-04-10", "close": 3095.6905, "volume": 91.0}, {"date": "2018-04-11", "close": 3023.6977, "volume": 57.0}, {"date": "2018-04-12", "close": 3059.6941, "volume": 26.0}, {"date": "2018-04-13", "close": 3023.6977, "volume": 23.0}, {"date": "2018-04-16", "close": 2969.7031, "volume": 40.0}, {"date": "2018-04-17", "close": 3023.6977, "volume": 14.0}, {"date": "2018-04-18", "close": 2939.1061, "volume": 40.0}, {"date": "2018-04-19", "close": 2899.5101, "volume": 29.0}, {"date": "2018-04-20", "close": 2789.7211, "volume": 56.0}, {"date": "2018-04-23", "close": 2645.7355, "volume": 49.0}, {"date": "2018-04-24", "close": 2759.3041, "volume": 90.0}, {"date": "2018-04-25", "close": 2645.7355, "volume": 800.0}, {"date": "2018-04-26", "close": 2501.7499, "volume": 65.0}, {"date": "2018-04-27", "close": 2447.7553, "volume": 31.0}, {"date": "2018-04-30", "close": 2339.7661, "volume": 87.0}, {"date": "2018-05-01", "close": 2249.7751, "volume": 55.0}, {"date": "2018-05-02", "close": 2231.7769, "volume": 50.0}, {"date": "2018-05-03", "close": 2141.7859, "volume": 32.0}, {"date": "2018-05-04", "close": 2195.6005, "volume": 249.0}, {"date": "2018-05-07", "close": 2253.0147, "volume": 40.0}, {"date": "2018-05-08", "close": 2861.7139, "volume": 1673.0}, {"date": "2018-05-09", "close": 2591.7409, "volume": 781.0}, {"date": "2018-05-10", "close": 2339.7661, "volume": 130.0}, {"date": "2018-05-11", "close": 2249.7751, "volume": 81.0}, {"date": "2018-05-14", "close": 2159.7841, "volume": 68.0}, {"date": "2018-05-15", "close": 2285.7715, "volume": 190.0}, {"date": "2018-05-16", "close": 2177.7823, "volume": 83.0}, {"date": "2018-05-17", "close": 2087.7913, "volume": 68.0}, {"date": "2018-05-18", "close": 2087.7913, "volume": 34.0}, {"date": "2018-05-21", "close": 2141.7859, "volume": 61.0}, {"date": "2018-05-22", "close": 2105.7895, "volume": 43.0}, {"date": "2018-05-23", "close": 2519.7481, "volume": 1639.0}, {"date": "2018-05-24", "close": 2195.7805, "volume": 253.0}, {"date": "2018-05-25", "close": 2143.5857, "volume": 58.0}, {"date": "2018-05-29", "close": 2159.7841, "volume": 58.0}, {"date": "2018-05-30", "close": 3599.6401, "volume": 9522.0}, {"date": "2018-05-31", "close": 2699.7301, "volume": 1002.0}, {"date": "2018-06-01", "close": 2609.7391, "volume": 499.0}, {"date": "2018-06-04", "close": 2519.7481, "volume": 327.0}, {"date": "2018-06-05", "close": 2699.7301, "volume": 450.0}, {"date": "2018-06-06", "close": 2933.7067, "volume": 682.0}, {"date": "2018-06-07", "close": 2807.7193, "volume": 110.0}, {"date": "2018-06-08", "close": 2789.7211, "volume": 108.0}, {"date": "2018-06-11", "close": 2717.5483, "volume": 425.0}, {"date": "2018-06-12", "close": 2537.7463, "volume": 201.0}, {"date": "2018-06-13", "close": 2573.7427, "volume": 118.0}, {"date": "2018-06-14", "close": 2520.288, "volume": 70.0}, {"date": "2018-06-15", "close": 2573.7427, "volume": 84.0}, {"date": "2018-06-18", "close": 2483.7517, "volume": 50.0}, {"date": "2018-06-19", "close": 2627.9173, "volume": 85.0}, {"date": "2018-06-20", "close": 2933.7067, "volume": 328.0}, {"date": "2018-06-21", "close": 3023.6977, "volume": 206.0}, {"date": "2018-06-22", "close": 2735.7265, "volume": 69.0}, {"date": "2018-06-25", "close": 2717.7283, "volume": 48.0}, {"date": "2018-06-26", "close": 2735.7265, "volume": 24.0}, {"date": "2018-06-27", "close": 2677.2323, "volume": 59.0}, {"date": "2018-06-28", "close": 2535.9465, "volume": 104.0}, {"date": "2018-06-29", "close": 2483.7517, "volume": 27.0}, {"date": "2018-07-02", "close": 2555.7445, "volume": 34.0}, {"date": "2018-07-03", "close": 2447.7553, "volume": 7.0}, {"date": "2018-07-05", "close": 2483.5717, "volume": 17.0}, {"date": "2018-07-06", "close": 2483.7517, "volume": 60.0}, {"date": "2018-07-09", "close": 2483.7517, "volume": 29.0}, {"date": "2018-07-10", "close": 2537.7463, "volume": 220.0}, {"date": "2018-07-11", "close": 2447.7553, "volume": 53.0}, {"date": "2018-07-12", "close": 2195.7805, "volume": 197.0}, {"date": "2018-07-13", "close": 1439.856, "volume": 1299.0}, {"date": "2018-07-16", "close": 1349.865, "volume": 253.0}, {"date": "2018-07-17", "close": 1225.1375, "volume": 355.0}, {"date": "2018-07-18", "close": 1189.861, "volume": 293.0}, {"date": "2018-07-19", "close": 1242.0558, "volume": 315.0}, {"date": "2018-07-20", "close": 1142.8857, "volume": 296.0}, {"date": "2018-07-23", "close": 1101.4899, "volume": 190.0}, {"date": "2018-07-24", "close": 1038.8561, "volume": 245.0}, {"date": "2018-07-25", "close": 1015.9984, "volume": 133.0}, {"date": "2018-07-26", "close": 1010.059, "volume": 404.0}, {"date": "2018-07-27", "close": 971.9028, "volume": 130.0}, {"date": "2018-07-30", "close": 1079.892, "volume": 354.0}, {"date": "2018-07-31", "close": 1043.8956, "volume": 772.0}, {"date": "2018-08-01", "close": 975.3225, "volume": 225.0}, {"date": "2018-08-02", "close": 883.8916, "volume": 355.0}, {"date": "2018-08-03", "close": 869.3131, "volume": 218.0}, {"date": "2018-08-06", "close": 901.5299, "volume": 137.0}, {"date": "2018-08-07", "close": 882.4518, "volume": 202.0}, {"date": "2018-08-08", "close": 882.0918, "volume": 122.0}, {"date": "2018-08-09", "close": 935.9064, "volume": 184.0}, {"date": "2018-08-10", "close": 906.9293, "volume": 179.0}, {"date": "2018-08-13", "close": 899.91, "volume": 398.0}, {"date": "2018-08-14", "close": 890.9109, "volume": 73.0}, {"date": "2018-08-15", "close": 900.8099, "volume": 1476.0}, {"date": "2018-08-16", "close": 801.8198, "volume": 691.0}, {"date": "2018-08-17", "close": 764.7435, "volume": 334.0}, {"date": "2018-08-20", "close": 691.1309, "volume": 338.0}, {"date": "2018-08-21", "close": 773.9226, "volume": 139.0}, {"date": "2018-08-22", "close": 766.4696, "volume": 482.0}, {"date": "2018-08-23", "close": 827.3773, "volume": 320.0}, {"date": "2018-08-24", "close": 827.5573, "volume": 250.0}, {"date": "2018-08-27", "close": 751.4249, "volume": 292.0}, {"date": "2018-08-28", "close": 749.4451, "volume": 47.0}, {"date": "2018-08-29", "close": 768.7031, "volume": 106.0}, {"date": "2018-08-30", "close": 783.2817, "volume": 184.0}, {"date": "2018-08-31", "close": 773.9226, "volume": 58.0}, {"date": "2018-09-04", "close": 774.1026, "volume": 86.0}, {"date": "2018-09-05", "close": 748.7251, "volume": 233.0}, {"date": "2018-09-06", "close": 755.9244, "volume": 40.0}, {"date": "2018-09-07", "close": 741.7058, "volume": 66.0}, {"date": "2018-09-10", "close": 756.2844, "volume": 46.0}, {"date": "2018-09-11", "close": 791.9208, "volume": 322.0}, {"date": "2018-09-12", "close": 862.1138, "volume": 2769.0}, {"date": "2018-09-13", "close": 757.9042, "volume": 1038.0}, {"date": "2018-09-14", "close": 755.0245, "volume": 245.0}, {"date": "2018-09-17", "close": 721.7278, "volume": 193.0}, {"date": "2018-09-18", "close": 747.2853, "volume": 293.0}, {"date": "2018-09-19", "close": 899.91, "volume": 1317.0}, {"date": "2018-09-20", "close": 887.8512, "volume": 840.0}, {"date": "2018-09-21", "close": 1295.8704, "volume": 8295.0}, {"date": "2018-09-24", "close": 1673.8327, "volume": 24636.0}, {"date": "2018-09-25", "close": 1079.892, "volume": 5564.0}, {"date": "2018-09-26", "close": 1296.7703, "volume": 5540.0}, {"date": "2018-09-27", "close": 1306.8493, "volume": 2079.0}, {"date": "2018-09-28", "close": 2069.7931, "volume": 16424.0}, {"date": "2018-10-01", "close": 2879.7121, "volume": 27928.0}, {"date": "2018-10-02", "close": 6425.3576, "volume": 54870.0}, {"date": "2018-10-03", "close": 3149.6851, "volume": 17980.0}, {"date": "2018-10-04", "close": 2717.7283, "volume": 10304.0}, {"date": "2018-10-05", "close": 2807.7193, "volume": 9769.0}, {"date": "2018-10-08", "close": 2663.7337, "volume": 3522.0}, {"date": "2018-10-09", "close": 2375.7625, "volume": 3950.0}, {"date": "2018-10-10", "close": 1871.8129, "volume": 8536.0}, {"date": "2018-10-11", "close": 2411.7589, "volume": 9083.0}, {"date": "2018-10-12", "close": 2249.7751, "volume": 6513.0}, {"date": "2018-10-15", "close": 1997.8003, "volume": 2784.0}, {"date": "2018-10-16", "close": 2051.7949, "volume": 1328.0}, {"date": "2018-10-17", "close": 2249.7751, "volume": 5320.0}, {"date": "2018-10-18", "close": 2087.7913, "volume": 1722.0}, {"date": "2018-10-19", "close": 2069.7931, "volume": 1013.0}, {"date": "2018-10-22", "close": 1997.8003, "volume": 1463.0}, {"date": "2018-10-23", "close": 1835.8165, "volume": 1238.0}, {"date": "2018-10-24", "close": 1817.8183, "volume": 1010.0}, {"date": "2018-10-25", "close": 1673.8327, "volume": 1387.0}, {"date": "2018-10-26", "close": 1571.6029, "volume": 935.0}, {"date": "2018-10-29", "close": 1493.8506, "volume": 609.0}, {"date": "2018-10-30", "close": 1943.8057, "volume": 7389.0}, {"date": "2018-10-31", "close": 1799.8201, "volume": 1476.0}, {"date": "2018-11-01", "close": 1871.8129, "volume": 863.0}, {"date": "2018-11-02", "close": 1925.8075, "volume": 1270.0}, {"date": "2018-11-05", "close": 1979.8021, "volume": 1577.0}, {"date": "2018-11-06", "close": 1835.8165, "volume": 867.0}, {"date": "2018-11-07", "close": 1835.8165, "volume": 535.0}, {"date": "2018-11-08", "close": 1889.8111, "volume": 504.0}, {"date": "2018-11-09", "close": 1799.8201, "volume": 431.0}, {"date": "2018-11-12", "close": 1715.9484, "volume": 600.0}, {"date": "2018-11-13", "close": 1745.8255, "volume": 497.0}, {"date": "2018-11-14", "close": 1493.8506, "volume": 1865.0}, {"date": "2018-11-15", "close": 1593.9206, "volume": 604.0}, {"date": "2018-11-16", "close": 1672.5728, "volume": 1215.0}, {"date": "2018-11-19", "close": 1565.8434, "volume": 527.0}, {"date": "2018-11-20", "close": 1439.856, "volume": 854.0}, {"date": "2018-11-21", "close": 1441.6559, "volume": 366.0}, {"date": "2018-11-23", "close": 1475.3125, "volume": 161.0}, {"date": "2018-11-26", "close": 1493.8506, "volume": 437.0}, {"date": "2018-11-27", "close": 1565.8434, "volume": 1449.0}, {"date": "2018-11-28", "close": 1511.8488, "volume": 494.0}, {"date": "2018-11-29", "close": 1817.8183, "volume": 1966.0}, {"date": "2018-11-30", "close": 2429.7571, "volume": 13695.0}, {"date": "2018-12-03", "close": 2303.7697, "volume": 7777.0}, {"date": "2018-12-04", "close": 2447.7553, "volume": 2671.0}, {"date": "2018-12-06", "close": 2267.7733, "volume": 2555.0}, {"date": "2018-12-07", "close": 1925.8075, "volume": 1973.0}, {"date": "2018-12-10", "close": 1781.8219, "volume": 1430.0}, {"date": "2018-12-11", "close": 1871.8129, "volume": 806.0}, {"date": "2018-12-12", "close": 1781.8219, "volume": 671.0}, {"date": "2018-12-13", "close": 1669.3763, "volume": 540.0}, {"date": "2018-12-14", "close": 1691.8309, "volume": 481.0}, {"date": "2018-12-17", "close": 1529.847, "volume": 1108.0}, {"date": "2018-12-18", "close": 1549.1051, "volume": 593.0}, {"date": "2018-12-19", "close": 1529.847, "volume": 514.0}, {"date": "2018-12-20", "close": 1396.1204, "volume": 1085.0}, {"date": "2018-12-21", "close": 1745.8255, "volume": 1460.0}, {"date": "2018-12-24", "close": 1547.8452, "volume": 298.0}, {"date": "2018-12-26", "close": 1494.0306, "volume": 340.0}, {"date": "2018-12-27", "close": 1583.8416, "volume": 580.0}, {"date": "2018-12-28", "close": 1570.8829, "volume": 759.0}, {"date": "2018-12-31", "close": 1545.6855, "volume": 436.0}, {"date": "2019-01-02", "close": 1566.3834, "volume": 517.0}, {"date": "2019-01-03", "close": 1543.3457, "volume": 352.0}, {"date": "2019-01-04", "close": 1566.3834, "volume": 473.0}, {"date": "2019-01-07", "close": 1573.2965, "volume": 465.0}, {"date": "2019-01-08", "close": 1583.8416, "volume": 239.0}, {"date": "2019-01-09", "close": 1589.2411, "volume": 378.0}, {"date": "2019-01-10", "close": 1889.8111, "volume": 3897.0}, {"date": "2019-01-11", "close": 1799.8201, "volume": 1812.0}, {"date": "2019-01-14", "close": 1745.8255, "volume": 977.0}, {"date": "2019-01-15", "close": 1796.2204, "volume": 1070.0}, {"date": "2019-01-16", "close": 1772.8228, "volume": 1934.0}, {"date": "2019-01-17", "close": 1745.8255, "volume": 752.0}, {"date": "2019-01-18", "close": 1763.8237, "volume": 509.0}, {"date": "2019-01-22", "close": 1657.4543, "volume": 635.0}, {"date": "2019-01-23", "close": 1655.8344, "volume": 391.0}, {"date": "2019-01-24", "close": 1655.8344, "volume": 284.0}, {"date": "2019-01-25", "close": 1709.8291, "volume": 677.0}, {"date": "2019-01-28", "close": 1680.312, "volume": 1608.0}, {"date": "2019-01-29", "close": 1641.4359, "volume": 513.0}, {"date": "2019-01-30", "close": 1655.8344, "volume": 389.0}, {"date": "2019-01-31", "close": 1679.2321, "volume": 749.0}, {"date": "2019-02-01", "close": 1709.8291, "volume": 942.0}, {"date": "2019-02-04", "close": 1655.8344, "volume": 524.0}, {"date": "2019-02-05", "close": 1648.4552, "volume": 345.0}, {"date": "2019-02-06", "close": 1619.838, "volume": 344.0}, {"date": "2019-02-07", "close": 1663.5737, "volume": 346.0}, {"date": "2019-02-08", "close": 1638.1962, "volume": 417.0}, {"date": "2019-02-11", "close": 1585.8214, "volume": 416.0}, {"date": "2019-02-12", "close": 1601.8398, "volume": 415.0}, {"date": "2019-02-13", "close": 1619.838, "volume": 465.0}, {"date": "2019-02-14", "close": 1641.7959, "volume": 386.0}, {"date": "2019-02-15", "close": 1709.6491, "volume": 1441.0}, {"date": "2019-02-19", "close": 1673.8327, "volume": 429.0}, {"date": "2019-02-20", "close": 1619.838, "volume": 576.0}, {"date": "2019-02-21", "close": 1672.3928, "volume": 528.0}, {"date": "2019-02-22", "close": 1637.8362, "volume": 470.0}, {"date": "2019-02-25", "close": 1637.8362, "volume": 387.0}, {"date": "2019-02-26", "close": 1601.8398, "volume": 551.0}, {"date": "2019-02-27", "close": 1603.6397, "volume": 223.0}, {"date": "2019-02-28", "close": 1587.9812, "volume": 360.0}, {"date": "2019-03-01", "close": 1601.8398, "volume": 214.0}, {"date": "2019-03-04", "close": 1583.8416, "volume": 225.0}, {"date": "2019-03-05", "close": 1601.8398, "volume": 183.0}, {"date": "2019-03-06", "close": 1555.4045, "volume": 290.0}, {"date": "2019-03-07", "close": 1475.8524, "volume": 445.0}, {"date": "2019-03-08", "close": 1538.8461, "volume": 611.0}, {"date": "2019-03-11", "close": 1500.15, "volume": 265.0}, {"date": "2019-03-12", "close": 1565.8434, "volume": 199.0}, {"date": "2019-03-13", "close": 1512.3888, "volume": 165.0}, {"date": "2019-03-14", "close": 1599.6801, "volume": 601.0}, {"date": "2019-03-15", "close": 1601.8398, "volume": 601.0}, {"date": "2019-03-18", "close": 1723.5077, "volume": 2046.0}, {"date": "2019-03-19", "close": 1601.8398, "volume": 1040.0}, {"date": "2019-03-20", "close": 1574.8425, "volume": 953.0}, {"date": "2019-03-21", "close": 1097.8902, "volume": 8165.0}, {"date": "2019-03-22", "close": 1115.8884, "volume": 1191.0}, {"date": "2019-03-25", "close": 1079.892, "volume": 1251.0}, {"date": "2019-03-26", "close": 1054.8745, "volume": 1411.0}, {"date": "2019-03-27", "close": 1031.2969, "volume": 751.0}, {"date": "2019-03-28", "close": 1097.8902, "volume": 1065.0}, {"date": "2019-03-29", "close": 1052.8947, "volume": 705.0}, {"date": "2019-04-01", "close": 1074.4926, "volume": 804.0}, {"date": "2019-04-02", "close": 1061.8938, "volume": 563.0}, {"date": "2019-04-03", "close": 1070.8929, "volume": 582.0}, {"date": "2019-04-04", "close": 1025.8974, "volume": 516.0}, {"date": "2019-04-05", "close": 989.901, "volume": 389.0}, {"date": "2019-04-08", "close": 1018.1582, "volume": 466.0}, {"date": "2019-04-09", "close": 1025.7174, "volume": 257.0}, {"date": "2019-04-10", "close": 1019.2381, "volume": 375.0}, {"date": "2019-04-11", "close": 1023.9176, "volume": 313.0}, {"date": "2019-04-12", "close": 1016.7183, "volume": 692.0}, {"date": "2019-04-15", "close": 964.3436, "volume": 394.0}, {"date": "2019-04-16", "close": 956.7843, "volume": 557.0}, {"date": "2019-04-17", "close": 920.7879, "volume": 877.0}, {"date": "2019-04-18", "close": 899.91, "volume": 386.0}, {"date": "2019-04-22", "close": 869.4931, "volume": 411.0}, {"date": "2019-04-23", "close": 910.7089, "volume": 1955.0}, {"date": "2019-04-24", "close": 881.7318, "volume": 859.0}, {"date": "2019-04-25", "close": 872.0128, "volume": 386.0}, {"date": "2019-04-26", "close": 990.081, "volume": 8033.0}, {"date": "2019-04-29", "close": 1003.3997, "volume": 1238.0}, {"date": "2019-04-30", "close": 954.0846, "volume": 706.0}, {"date": "2019-05-01", "close": 926.7273, "volume": 653.0}, {"date": "2019-05-02", "close": 953.7246, "volume": 856.0}, {"date": "2019-05-03", "close": 953.9046, "volume": 468.0}, {"date": "2019-05-06", "close": 932.3068, "volume": 394.0}, {"date": "2019-05-07", "close": 909.6165, "volume": 246.0}, {"date": "2019-05-08", "close": 899.91, "volume": 261.0}, {"date": "2019-05-09", "close": 908.7291, "volume": 509.0}, {"date": "2019-05-10", "close": 899.91, "volume": 347.0}, {"date": "2019-05-13", "close": 879.2121, "volume": 378.0}, {"date": "2019-05-14", "close": 869.3131, "volume": 343.0}, {"date": "2019-05-15", "close": 877.6355, "volume": 248.0}, {"date": "2019-05-16", "close": 861.2139, "volume": 302.0}, {"date": "2019-05-17", "close": 846.6192, "volume": 328.0}, {"date": "2019-05-20", "close": 980.9019, "volume": 2578.0}, {"date": "2019-05-21", "close": 948.1452, "volume": 2484.0}, {"date": "2019-05-22", "close": 896.3824, "volume": 839.0}, {"date": "2019-05-23", "close": 898.8301, "volume": 590.0}, {"date": "2019-05-24", "close": 866.2534, "volume": 268.0}, {"date": "2019-05-28", "close": 868.0532, "volume": 217.0}, {"date": "2019-05-29", "close": 854.1946, "volume": 332.0}, {"date": "2019-05-30", "close": 872.5528, "volume": 251.0}, {"date": "2019-05-31", "close": 837.2763, "volume": 509.0}, {"date": "2019-06-03", "close": 842.1358, "volume": 166.0}, {"date": "2019-06-04", "close": 836.5564, "volume": 154.0}, {"date": "2019-06-05", "close": 890.9109, "volume": 1252.0}, {"date": "2019-06-06", "close": 866.6134, "volume": 652.0}, {"date": "2019-06-07", "close": 864.0936, "volume": 380.0}, {"date": "2019-06-10", "close": 851.8548, "volume": 338.0}, {"date": "2019-06-11", "close": 865.3535, "volume": 308.0}, {"date": "2019-06-12", "close": 876.7283, "volume": 615.0}, {"date": "2019-06-13", "close": 883.7116, "volume": 335.0}, {"date": "2019-06-14", "close": 881.9118, "volume": 260.0}, {"date": "2019-06-17", "close": 882.0918, "volume": 371.0}, {"date": "2019-06-18", "close": 875.7924, "volume": 231.0}, {"date": "2019-06-19", "close": 874.7125, "volume": 200.0}, {"date": "2019-06-20", "close": 872.0956, "volume": 157.0}, {"date": "2019-06-21", "close": 873.0927, "volume": 203.0}, {"date": "2019-06-24", "close": 849.5151, "volume": 318.0}, {"date": "2019-06-25", "close": 984.5016, "volume": 2843.0}, {"date": "2019-06-26", "close": 877.1549, "volume": 907.0}, {"date": "2019-06-27", "close": 890.9109, "volume": 388.0}, {"date": "2019-06-28", "close": 881.9118, "volume": 252.0}, {"date": "2019-07-01", "close": 882.2718, "volume": 244.0}, {"date": "2019-07-02", "close": 881.9118, "volume": 479.0}, {"date": "2019-07-03", "close": 863.1937, "volume": 164.0}, {"date": "2019-07-05", "close": 862.2938, "volume": 182.0}, {"date": "2019-07-08", "close": 865.3535, "volume": 978.0}, {"date": "2019-07-09", "close": 870.573, "volume": 154.0}, {"date": "2019-07-10", "close": 864.8135, "volume": 214.0}, {"date": "2019-07-11", "close": 874.8925, "volume": 294.0}, {"date": "2019-07-12", "close": 855.9944, "volume": 128.0}, {"date": "2019-07-15", "close": 858.8741, "volume": 210.0}, {"date": "2019-07-16", "close": 845.9154, "volume": 267.0}, {"date": "2019-07-17", "close": 845.9154, "volume": 141.0}, {"date": "2019-07-18", "close": 850.7749, "volume": 145.0}, {"date": "2019-07-19", "close": 834.4668, "volume": 329.0}, {"date": "2019-07-22", "close": 844.4756, "volume": 527.0}, {"date": "2019-07-23", "close": 842.4382, "volume": 265.0}, {"date": "2019-07-24", "close": 828.4212, "volume": 277.0}, {"date": "2019-07-25", "close": 818.7381, "volume": 150.0}, {"date": "2019-07-26", "close": 815.3185, "volume": 132.0}, {"date": "2019-07-29", "close": 811.3589, "volume": 142.0}, {"date": "2019-07-30", "close": 820.8223, "volume": 165.0}, {"date": "2019-07-31", "close": 810.099, "volume": 150.0}, {"date": "2019-08-01", "close": 812.4388, "volume": 166.0}, {"date": "2019-08-02", "close": 815.6784, "volume": 110.0}, {"date": "2019-08-05", "close": 773.9226, "volume": 331.0}, {"date": "2019-08-06", "close": 737.9262, "volume": 431.0}, {"date": "2019-08-07", "close": 705.4395, "volume": 132.0}, {"date": "2019-08-08", "close": 705.5295, "volume": 136.0}, {"date": "2019-08-09", "close": 717.7682, "volume": 162.0}, {"date": "2019-08-12", "close": 706.4294, "volume": 111.0}, {"date": "2019-08-13", "close": 689.871, "volume": 238.0}, {"date": "2019-08-14", "close": 650.095, "volume": 339.0}, {"date": "2019-08-15", "close": 665.5735, "volume": 319.0}, {"date": "2019-08-16", "close": 676.0124, "volume": 161.0}, {"date": "2019-08-19", "close": 689.5111, "volume": 214.0}, {"date": "2019-08-20", "close": 717.4083, "volume": 343.0}, {"date": "2019-08-21", "close": 718.1282, "volume": 170.0}, {"date": "2019-08-22", "close": 818.0182, "volume": 616.0}, {"date": "2019-08-23", "close": 790.481, "volume": 452.0}, {"date": "2019-08-26", "close": 770.476, "volume": 215.0}, {"date": "2019-08-27", "close": 739.1861, "volume": 144.0}, {"date": "2019-08-28", "close": 728.9271, "volume": 106.0}, {"date": "2019-08-29", "close": 715.4285, "volume": 252.0}, {"date": "2019-08-30", "close": 717.2283, "volume": 161.0}, {"date": "2019-09-03", "close": 712.0088, "volume": 122.0}, {"date": "2019-09-04", "close": 696.8903, "volume": 125.0}, {"date": "2019-09-05", "close": 703.7296, "volume": 122.0}, {"date": "2019-09-06", "close": 755.9244, "volume": 406.0}, {"date": "2019-09-09", "close": 901.5299, "volume": 2363.0}, {"date": "2019-09-10", "close": 953.9046, "volume": 2061.0}, {"date": "2019-09-11", "close": 879.932, "volume": 964.0}, {"date": "2019-09-12", "close": 990.8009, "volume": 2125.0}, {"date": "2019-09-13", "close": 1012.5788, "volume": 869.0}, {"date": "2019-09-16", "close": 1095.0105, "volume": 1753.0}, {"date": "2019-09-17", "close": 1146.4854, "volume": 1830.0}, {"date": "2019-09-18", "close": 1043.8956, "volume": 2666.0}, {"date": "2019-09-19", "close": 966.6834, "volume": 885.0}, {"date": "2019-09-20", "close": 909.0891, "volume": 444.0}, {"date": "2019-09-23", "close": 1025.5375, "volume": 1265.0}, {"date": "2019-09-24", "close": 981.6219, "volume": 455.0}, {"date": "2019-09-25", "close": 1008.0792, "volume": 515.0}, {"date": "2019-09-26", "close": 983.0617, "volume": 301.0}, {"date": "2019-09-27", "close": 1000.52, "volume": 321.0}, {"date": "2019-09-30", "close": 972.0828, "volume": 312.0}, {"date": "2019-10-01", "close": 911.2489, "volume": 367.0}, {"date": "2019-10-02", "close": 865.7134, "volume": 368.0}, {"date": "2019-10-03", "close": 845.9334, "volume": 314.0}, {"date": "2019-10-04", "close": 839.0761, "volume": 90.0}, {"date": "2019-10-07", "close": 793.7206, "volume": 151.0}, {"date": "2019-10-08", "close": 773.9226, "volume": 247.0}, {"date": "2019-10-09", "close": 766.1834, "volume": 234.0}, {"date": "2019-10-10", "close": 763.1237, "volume": 207.0}, {"date": "2019-10-11", "close": 773.9226, "volume": 97.0}, {"date": "2019-10-14", "close": 804.5196, "volume": 241.0}, {"date": "2019-10-15", "close": 833.3167, "volume": 236.0}, {"date": "2019-10-16", "close": 835.1165, "volume": 171.0}, {"date": "2019-10-17", "close": 802.7197, "volume": 207.0}, {"date": "2019-10-18", "close": 798.5802, "volume": 95.0}, {"date": "2019-10-21", "close": 779.862, "volume": 81.0}, {"date": "2019-10-22", "close": 820.7179, "volume": 335.0}, {"date": "2019-10-23", "close": 841.9126, "volume": 328.0}, {"date": "2019-10-24", "close": 817.1183, "volume": 165.0}, {"date": "2019-10-25", "close": 805.4195, "volume": 157.0}, {"date": "2019-10-28", "close": 809.919, "volume": 130.0}, {"date": "2019-10-29", "close": 800.9199, "volume": 123.0}, {"date": "2019-10-30", "close": 805.5995, "volume": 101.0}, {"date": "2019-10-31", "close": 787.4213, "volume": 182.0}, {"date": "2019-11-01", "close": 799.1201, "volume": 115.0}, {"date": "2019-11-04", "close": 799.66, "volume": 129.0}, {"date": "2019-11-05", "close": 776.8023, "volume": 117.0}, {"date": "2019-11-06", "close": 841.4159, "volume": 507.0}, {"date": "2019-11-07", "close": 823.5977, "volume": 143.0}, {"date": "2019-11-08", "close": 827.9172, "volume": 87.0}, {"date": "2019-11-11", "close": 843.2157, "volume": 394.0}, {"date": "2019-11-12", "close": 827.9172, "volume": 146.0}, {"date": "2019-11-13", "close": 821.9778, "volume": 89.0}, {"date": "2019-11-14", "close": 831.6968, "volume": 103.0}, {"date": "2019-11-15", "close": 874.3526, "volume": 1728.0}, {"date": "2019-11-18", "close": 980.9019, "volume": 699.0}, {"date": "2019-11-19", "close": 920.428, "volume": 513.0}, {"date": "2019-11-20", "close": 881.9118, "volume": 210.0}, {"date": "2019-11-21", "close": 917.3683, "volume": 245.0}, {"date": "2019-11-22", "close": 971.3629, "volume": 328.0}, {"date": "2019-11-25", "close": 1034.5366, "volume": 717.0}, {"date": "2019-11-26", "close": 1079.892, "volume": 817.0}, {"date": "2019-11-27", "close": 1095.1905, "volume": 533.0}, {"date": "2019-11-29", "close": 1115.8884, "volume": 294.0}, {"date": "2019-12-02", "close": 1097.5303, "volume": 925.0}, {"date": "2019-12-03", "close": 1025.7174, "volume": 514.0}, {"date": "2019-12-04", "close": 1008.4392, "volume": 415.0}, {"date": "2019-12-05", "close": 990.621, "volume": 286.0}, {"date": "2019-12-06", "close": 984.1416, "volume": 404.0}, {"date": "2019-12-09", "close": 1004.2996, "volume": 310.0}, {"date": "2019-12-10", "close": 1004.6596, "volume": 521.0}, {"date": "2019-12-11", "close": 953.9046, "volume": 289.0}, {"date": "2019-12-12", "close": 939.5061, "volume": 223.0}, {"date": "2019-12-13", "close": 939.1461, "volume": 139.0}, {"date": "2019-12-16", "close": 922.7677, "volume": 152.0}, {"date": "2019-12-17", "close": 953.1847, "volume": 352.0}, {"date": "2019-12-18", "close": 907.4693, "volume": 266.0}, {"date": "2019-12-19", "close": 914.4886, "volume": 119.0}, {"date": "2019-12-20", "close": 918.6282, "volume": 91.0}, {"date": "2019-12-23", "close": 951.2049, "volume": 396.0}, {"date": "2019-12-24", "close": 986.3014, "volume": 248.0}, {"date": "2019-12-26", "close": 971.0029, "volume": 319.0}, {"date": "2019-12-27", "close": 948.5052, "volume": 276.0}, {"date": "2019-12-30", "close": 941.1259, "volume": 268.0}, {"date": "2019-12-31", "close": 941.3059, "volume": 686.0}, {"date": "2020-01-02", "close": 911.4289, "volume": 591.0}, {"date": "2020-01-03", "close": 875.0725, "volume": 312.0}, {"date": "2020-01-06", "close": 864.1386, "volume": 420.0}, {"date": "2020-01-07", "close": 871.2929, "volume": 167.0}, {"date": "2020-01-08", "close": 863.5537, "volume": 324.0}, {"date": "2020-01-09", "close": 853.8346, "volume": 201.0}, {"date": "2020-01-10", "close": 863.9136, "volume": 214.0}, {"date": "2020-01-13", "close": 861.3939, "volume": 242.0}, {"date": "2020-01-14", "close": 859.0541, "volume": 158.0}, {"date": "2020-01-15", "close": 839.796, "volume": 367.0}, {"date": "2020-01-16", "close": 842.3158, "volume": 203.0}, {"date": "2020-01-17", "close": 831.6968, "volume": 258.0}, {"date": "2020-01-21", "close": 816.9383, "volume": 435.0}, {"date": "2020-01-22", "close": 811.1789, "volume": 368.0}, {"date": "2020-01-23", "close": 838.8961, "volume": 370.0}, {"date": "2020-01-24", "close": 817.4783, "volume": 269.0}, {"date": "2020-01-27", "close": 784.1816, "volume": 231.0}, {"date": "2020-01-28", "close": 780.7619, "volume": 142.0}, {"date": "2020-01-29", "close": 784.7215, "volume": 225.0}, {"date": "2020-01-30", "close": 783.4617, "volume": 259.0}, {"date": "2020-01-31", "close": 800.56, "volume": 273.0}, {"date": "2020-02-03", "close": 791.9208, "volume": 178.0}, {"date": "2020-02-04", "close": 793.7206, "volume": 257.0}, {"date": "2020-02-05", "close": 861.2139, "volume": 399.0}, {"date": "2020-02-06", "close": 952.6448, "volume": 1533.0}, {"date": "2020-02-07", "close": 1115.8884, "volume": 2948.0}, {"date": "2020-02-10", "close": 1059.734, "volume": 5301.0}, {"date": "2020-02-11", "close": 967.4033, "volume": 971.0}, {"date": "2020-02-12", "close": 917.9082, "volume": 775.0}, {"date": "2020-02-13", "close": 996.0204, "volume": 1062.0}, {"date": "2020-02-14", "close": 947.4253, "volume": 413.0}, {"date": "2020-02-18", "close": 981.2619, "volume": 244.0}, {"date": "2020-02-19", "close": 1009.6991, "volume": 406.0}, {"date": "2020-02-20", "close": 1014.1464, "volume": 414.0}, {"date": "2020-02-21", "close": 1105.6295, "volume": 776.0}, {"date": "2020-02-24", "close": 1079.892, "volume": 591.0}, {"date": "2020-02-25", "close": 1015.4585, "volume": 426.0}, {"date": "2020-02-26", "close": 950.125, "volume": 501.0}, {"date": "2020-02-27", "close": 1051.2929, "volume": 1313.0}, {"date": "2020-02-28", "close": 1344.8255, "volume": 4489.0}, {"date": "2020-03-02", "close": 1181.2219, "volume": 2657.0}, {"date": "2020-03-03", "close": 1225.1375, "volume": 1704.0}, {"date": "2020-03-04", "close": 1276.9723, "volume": 1242.0}, {"date": "2020-03-05", "close": 1216.8943, "volume": 757.0}, {"date": "2020-03-06", "close": 1205.8794, "volume": 631.0}, {"date": "2020-03-09", "close": 1081.6649, "volume": 719.0}, {"date": "2020-03-10", "close": 1145.2255, "volume": 851.0}, {"date": "2020-03-11", "close": 1071.7928, "volume": 409.0}, {"date": "2020-03-12", "close": 962.9037, "volume": 624.0}, {"date": "2020-03-13", "close": 953.7246, "volume": 523.0}, {"date": "2020-03-16", "close": 968.1232, "volume": 379.0}, {"date": "2020-03-17", "close": 985.0415, "volume": 313.0}, {"date": "2020-03-18", "close": 899.91, "volume": 739.0}, {"date": "2020-03-19", "close": 914.1286, "volume": 422.0}, {"date": "2020-03-20", "close": 948.3252, "volume": 413.0}, {"date": "2020-03-23", "close": 971.7228, "volume": 352.0}, {"date": "2020-03-24", "close": 971.7228, "volume": 316.0}, {"date": "2020-03-25", "close": 986.3014, "volume": 436.0}, {"date": "2020-03-26", "close": 980.002, "volume": 299.0}, {"date": "2020-03-27", "close": 1009.879, "volume": 396.0}, {"date": "2020-03-30", "close": 1059.734, "volume": 445.0}, {"date": "2020-03-31", "close": 1043.8956, "volume": 270.0}, {"date": "2020-04-01", "close": 1026.7973, "volume": 282.0}, {"date": "2020-04-02", "close": 975.8624, "volume": 213.0}, {"date": "2020-04-03", "close": 988.8211, "volume": 181.0}, {"date": "2020-04-06", "close": 1039.2161, "volume": 299.0}, {"date": "2020-04-07", "close": 1023.0177, "volume": 236.0}, {"date": "2020-04-08", "close": 1124.5276, "volume": 481.0}, {"date": "2020-04-09", "close": 1367.8632, "volume": 2040.0}, {"date": "2020-04-13", "close": 1502.4898, "volume": 1283.0}, {"date": "2020-04-14", "close": 1442.1958, "volume": 848.0}, {"date": "2020-04-15", "close": 818.9181, "volume": 6846.0}, {"date": "2020-04-16", "close": 737.9262, "volume": 3572.0}, {"date": "2020-04-17", "close": 724.7875, "volume": 1128.0}, {"date": "2020-04-20", "close": 695.0905, "volume": 1009.0}, {"date": "2020-04-21", "close": 705.3495, "volume": 1095.0}, {"date": "2020-04-22", "close": 699.77, "volume": 627.0}, {"date": "2020-04-23", "close": 711.8288, "volume": 636.0}, {"date": "2020-04-24", "close": 730.187, "volume": 803.0}, {"date": "2020-04-27", "close": 763.1237, "volume": 941.0}, {"date": "2020-04-28", "close": 768.1632, "volume": 639.0}, {"date": "2020-04-29", "close": 819.2781, "volume": 1021.0}, {"date": "2020-04-30", "close": 778.7821, "volume": 731.0}, {"date": "2020-05-01", "close": 905.3095, "volume": 6580.0}, {"date": "2020-05-04", "close": 986.8413, "volume": 8436.0}, {"date": "2020-05-05", "close": 898.2902, "volume": 2419.0}, {"date": "2020-05-06", "close": 883.7116, "volume": 792.0}, {"date": "2020-05-07", "close": 908.9091, "volume": 792.0}, {"date": "2020-05-08", "close": 932.3068, "volume": 938.0}, {"date": "2020-05-11", "close": 967.7632, "volume": 534.0}, {"date": "2020-05-12", "close": 1043.7156, "volume": 2607.0}, {"date": "2020-05-13", "close": 977.3023, "volume": 2366.0}, {"date": "2020-05-14", "close": 989.1811, "volume": 944.0}, {"date": "2020-05-15", "close": 958.7641, "volume": 855.0}, {"date": "2020-05-18", "close": 965.7834, "volume": 873.0}, {"date": "2020-05-19", "close": 1169.883, "volume": 20225.0}, {"date": "2020-05-20", "close": 1141.0859, "volume": 2927.0}, {"date": "2020-05-21", "close": 1056.8543, "volume": 1587.0}, {"date": "2020-05-22", "close": 1091.4109, "volume": 937.0}, {"date": "2020-05-26", "close": 1073.4127, "volume": 814.0}, {"date": "2020-05-27", "close": 1056.4944, "volume": 684.0}, {"date": "2020-05-28", "close": 1025.1775, "volume": 520.0}, {"date": "2020-05-29", "close": 1016.7183, "volume": 2181.0}, {"date": "2020-06-01", "close": 998.9001, "volume": 463.0}, {"date": "2020-06-02", "close": 999.98, "volume": 361.0}, {"date": "2020-06-03", "close": 1006.2794, "volume": 468.0}, {"date": "2020-06-04", "close": 999.2601, "volume": 533.0}, {"date": "2020-06-05", "close": 1054.6946, "volume": 714.0}, {"date": "2020-06-08", "close": 1134.0666, "volume": 1661.0}, {"date": "2020-06-09", "close": 1127.5873, "volume": 1298.0}, {"date": "2020-06-10", "close": 1054.5146, "volume": 3054.0}, {"date": "2020-06-11", "close": 986.3014, "volume": 934.0}, {"date": "2020-06-12", "close": 1003.7596, "volume": 484.0}, {"date": "2020-06-15", "close": 984.5016, "volume": 502.0}, {"date": "2020-06-16", "close": 1023.5577, "volume": 436.0}, {"date": "2020-06-17", "close": 973.8826, "volume": 245.0}, {"date": "2020-06-18", "close": 971.7228, "volume": 166.0}, {"date": "2020-06-19", "close": 928.3472, "volume": 563.0}, {"date": "2020-06-22", "close": 959.3041, "volume": 331.0}, {"date": "2020-06-23", "close": 959.3041, "volume": 281.0}, {"date": "2020-06-24", "close": 909.4491, "volume": 473.0}, {"date": "2020-06-25", "close": 924.2076, "volume": 196.0}, {"date": "2020-06-26", "close": 1006.8193, "volume": 3018.0}, {"date": "2020-06-29", "close": 1241.8758, "volume": 8980.0}, {"date": "2020-06-30", "close": 1248.7152, "volume": 4473.0}, {"date": "2020-07-01", "close": 1482.3318, "volume": 9839.0}, {"date": "2020-07-02", "close": 1351.4849, "volume": 3480.0}, {"date": "2020-07-06", "close": 1381.0019, "volume": 1462.0}, {"date": "2020-07-07", "close": 1417.5383, "volume": 2737.0}, {"date": "2020-07-08", "close": 1421.8578, "volume": 1124.0}, {"date": "2020-07-09", "close": 1745.8255, "volume": 20810.0}, {"date": "2020-07-10", "close": 1853.8147, "volume": 37665.0}, {"date": "2020-07-13", "close": 1575.0225, "volume": 7059.0}, {"date": "2020-07-14", "close": 1657.6343, "volume": 4680.0}, {"date": "2020-07-15", "close": 1709.8291, "volume": 4459.0}, {"date": "2020-07-16", "close": 2033.7967, "volume": 6864.0}, {"date": "2020-07-17", "close": 1997.8003, "volume": 5334.0}, {"date": "2020-07-20", "close": 2645.7355, "volume": 33807.0}, {"date": "2020-07-21", "close": 2447.7553, "volume": 18648.0}, {"date": "2020-07-22", "close": 2681.7319, "volume": 42853.0}, {"date": "2020-07-23", "close": 2483.7517, "volume": 5730.0}, {"date": "2020-07-24", "close": 2375.7625, "volume": 3326.0}, {"date": "2020-07-27", "close": 2123.7877, "volume": 4552.0}, {"date": "2020-07-28", "close": 1997.8003, "volume": 3102.0}, {"date": "2020-07-29", "close": 2015.7985, "volume": 3330.0}, {"date": "2020-07-30", "close": 2069.7931, "volume": 4577.0}, {"date": "2020-07-31", "close": 2177.7823, "volume": 3333.0}, {"date": "2020-08-03", "close": 2123.7877, "volume": 3676.0}, {"date": "2020-08-04", "close": 2087.7913, "volume": 3585.0}, {"date": "2020-08-05", "close": 2033.7967, "volume": 1608.0}, {"date": "2020-08-06", "close": 1925.8075, "volume": 1667.0}, {"date": "2020-08-07", "close": 1907.8093, "volume": 3053.0}, {"date": "2020-08-10", "close": 1871.8129, "volume": 895.0}, {"date": "2020-08-11", "close": 1655.8344, "volume": 2179.0}, {"date": "2020-08-12", "close": 1600.04, "volume": 1644.0}, {"date": "2020-08-13", "close": 1763.8237, "volume": 3200.0}, {"date": "2020-08-14", "close": 1633.8766, "volume": 1507.0}, {"date": "2020-08-17", "close": 1685.5315, "volume": 1136.0}, {"date": "2020-08-18", "close": 1613.1787, "volume": 847.0}, {"date": "2020-08-19", "close": 1561.5239, "volume": 867.0}, {"date": "2020-08-20", "close": 1655.8344, "volume": 10283.0}, {"date": "2020-08-21", "close": 1649.1751, "volume": 3710.0}, {"date": "2020-08-24", "close": 1511.8488, "volume": 1849.0}, {"date": "2020-08-25", "close": 1403.8596, "volume": 2333.0}, {"date": "2020-08-26", "close": 1366.0634, "volume": 545.0}, {"date": "2020-08-27", "close": 1290.651, "volume": 1122.0}, {"date": "2020-08-28", "close": 1327.5473, "volume": 824.0}, {"date": "2020-08-31", "close": 1314.0486, "volume": 493.0}, {"date": "2020-09-01", "close": 1259.874, "volume": 511.0}, {"date": "2020-09-02", "close": 1181.2219, "volume": 732.0}, {"date": "2020-09-03", "close": 1142.8857, "volume": 588.0}, {"date": "2020-09-04", "close": 1039.3961, "volume": 1121.0}, {"date": "2020-09-08", "close": 1115.8884, "volume": 1411.0}, {"date": "2020-09-09", "close": 1187.8812, "volume": 1469.0}, {"date": "2020-09-10", "close": 1121.1079, "volume": 442.0}, {"date": "2020-09-11", "close": 1144.5056, "volume": 393.0}, {"date": "2020-09-14", "close": 1220.278, "volume": 626.0}, {"date": "2020-09-15", "close": 1348.2452, "volume": 2250.0}, {"date": "2020-09-16", "close": 1290.471, "volume": 2539.0}, {"date": "2020-09-17", "close": 1261.1339, "volume": 656.0}, {"date": "2020-09-18", "close": 1285.7914, "volume": 731.0}, {"date": "2020-09-21", "close": 1259.874, "volume": 1153.0}, {"date": "2020-09-22", "close": 1244.7555, "volume": 420.0}, {"date": "2020-09-23", "close": 1187.8812, "volume": 848.0}, {"date": "2020-09-24", "close": 1115.3485, "volume": 699.0}, {"date": "2020-09-25", "close": 1141.0859, "volume": 422.0}, {"date": "2020-09-28", "close": 1001.2399, "volume": 2305.0}, {"date": "2020-09-29", "close": 1048.5752, "volume": 867.0}, {"date": "2020-09-30", "close": 1034.8965, "volume": 439.0}, {"date": "2020-10-01", "close": 1025.8974, "volume": 381.0}, {"date": "2020-10-02", "close": 1079.892, "volume": 1368.0}, {"date": "2020-10-05", "close": 1075.9324, "volume": 500.0}, {"date": "2020-10-06", "close": 1078.4522, "volume": 10193.0}, {"date": "2020-10-07", "close": 1052.1748, "volume": 1911.0}, {"date": "2020-10-08", "close": 1007.8992, "volume": 2789.0}, {"date": "2020-10-09", "close": 991.5209, "volume": 1428.0}, {"date": "2020-10-12", "close": 985.2215, "volume": 836.0}, {"date": "2020-10-13", "close": 1075.3925, "volume": 3904.0}, {"date": "2020-10-14", "close": 1051.0949, "volume": 1264.0}, {"date": "2020-10-15", "close": 1036.6964, "volume": 535.0}, {"date": "2020-10-16", "close": 1031.1169, "volume": 838.0}, {"date": "2020-10-19", "close": 1017.6183, "volume": 608.0}, {"date": "2020-10-20", "close": 992.4208, "volume": 845.0}, {"date": "2020-10-21", "close": 968.4832, "volume": 602.0}, {"date": "2020-10-22", "close": 973.7026, "volume": 594.0}, {"date": "2020-10-23", "close": 966.5034, "volume": 265.0}, {"date": "2020-10-26", "close": 985.5815, "volume": 1445.0}, {"date": "2020-10-27", "close": 954.4446, "volume": 387.0}, {"date": "2020-10-28", "close": 928.7071, "volume": 475.0}, {"date": "2020-10-29", "close": 935.1865, "volume": 367.0}, {"date": "2020-10-30", "close": 849.3351, "volume": 781.0}, {"date": "2020-11-02", "close": 887.6713, "volume": 298.0}, {"date": "2020-11-03", "close": 881.9118, "volume": 339.0}, {"date": "2020-11-04", "close": 873.9926, "volume": 222.0}, {"date": "2020-11-05", "close": 890.011, "volume": 338.0}, {"date": "2020-11-06", "close": 895.9504, "volume": 317.0}, {"date": "2020-11-09", "close": 845.3755, "volume": 772.0}, {"date": "2020-11-10", "close": 810.099, "volume": 1007.0}, {"date": "2020-11-11", "close": 884.0716, "volume": 2035.0}, {"date": "2020-11-12", "close": 863.9136, "volume": 588.0}, {"date": "2020-11-13", "close": 853.1147, "volume": 548.0}, {"date": "2020-11-16", "close": 836.5564, "volume": 500.0}, {"date": "2020-11-17", "close": 876.5124, "volume": 486.0}, {"date": "2020-11-18", "close": 840.516, "volume": 629.0}, {"date": "2020-11-19", "close": 946.7053, "volume": 4608.0}, {"date": "2020-11-20", "close": 718.1282, "volume": 13889.0}, {"date": "2020-11-23", "close": 708.4092, "volume": 3135.0}, {"date": "2020-11-24", "close": 694.7305, "volume": 2474.0}, {"date": "2020-11-25", "close": 709.3091, "volume": 2483.0}, {"date": "2020-11-27", "close": 746.7453, "volume": 1603.0}, {"date": "2020-11-30", "close": 764.9235, "volume": 1784.0}, {"date": "2020-12-01", "close": 752.6847, "volume": 2376.0}, {"date": "2020-12-02", "close": 874.7125, "volume": 62598.0}, {"date": "2020-12-03", "close": 829.717, "volume": 7934.0}, {"date": "2020-12-04", "close": 842.3158, "volume": 5603.0}, {"date": "2020-12-07", "close": 823.7776, "volume": 2379.0}, {"date": "2020-12-08", "close": 819.818, "volume": 1943.0}, {"date": "2020-12-09", "close": 790.301, "volume": 2692.0}, {"date": "2020-12-10", "close": 806.3194, "volume": 2299.0}, {"date": "2020-12-11", "close": 794.9805, "volume": 1049.0}, {"date": "2020-12-14", "close": 779.3221, "volume": 996.0}, {"date": "2020-12-15", "close": 777.5223, "volume": 2365.0}, {"date": "2020-12-16", "close": 805.9594, "volume": 1487.0}, {"date": "2020-12-17", "close": 800.38, "volume": 1068.0}, {"date": "2020-12-18", "close": 755.9244, "volume": 971.0}, {"date": "2020-12-21", "close": 781.1219, "volume": 1018.0}, {"date": "2020-12-22", "close": 804.5196, "volume": 8147.0}, {"date": "2020-12-23", "close": 976.9423, "volume": 33768.0}, {"date": "2020-12-24", "close": 773.9226, "volume": 12562.0}, {"date": "2020-12-28", "close": 781.1219, "volume": 5636.0}, {"date": "2020-12-29", "close": 755.9244, "volume": 4869.0}, {"date": "2020-12-30", "close": 785.2615, "volume": 5672.0}, {"date": "2020-12-31", "close": 808.1192, "volume": 9737.0}, {"date": "2021-01-04", "close": 935.7264, "volume": 15716.0}, {"date": "2021-01-05", "close": 1043.8956, "volume": 22365.0}, {"date": "2021-01-06", "close": 1115.8884, "volume": 68859.0}, {"date": "2021-01-07", "close": 1511.8488, "volume": 127110.0}, {"date": "2021-01-08", "close": 1460.734, "volume": 16496.0}, {"date": "2021-01-11", "close": 1384.4216, "volume": 8507.0}, {"date": "2021-01-12", "close": 1347.8852, "volume": 7852.0}, {"date": "2021-01-13", "close": 1382.9817, "volume": 8598.0}, {"date": "2021-01-14", "close": 1709.8291, "volume": 116498.0}, {"date": "2021-01-15", "close": 1671.4929, "volume": 16880.0}, {"date": "2021-01-19", "close": 1641.2559, "volume": 8970.0}, {"date": "2021-01-20", "close": 2015.7985, "volume": 28487.0}, {"date": "2021-01-21", "close": 1835.8165, "volume": 9438.0}, {"date": "2021-01-22", "close": 1961.8039, "volume": 19027.0}, {"date": "2021-01-25", "close": 1889.8111, "volume": 8994.0}, {"date": "2021-01-26", "close": 1889.8111, "volume": 7105.0}, {"date": "2021-01-27", "close": 1670.233, "volume": 9938.0}, {"date": "2021-01-28", "close": 1614.9785, "volume": 5145.0}, {"date": "2021-01-29", "close": 1646.8353, "volume": 7343.0}, {"date": "2021-02-01", "close": 1686.4314, "volume": 6008.0}, {"date": "2021-02-02", "close": 1756.4444, "volume": 13396.0}, {"date": "2021-02-03", "close": 1817.8183, "volume": 4536.0}, {"date": "2021-02-04", "close": 1817.8183, "volume": 5227.0}, {"date": "2021-02-05", "close": 1889.8111, "volume": 10577.0}, {"date": "2021-02-08", "close": 2339.7661, "volume": 47765.0}, {"date": "2021-02-09", "close": 2735.7265, "volume": 35912.0}, {"date": "2021-02-10", "close": 2645.7355, "volume": 15482.0}, {"date": "2021-02-11", "close": 2483.7517, "volume": 7196.0}, {"date": "2021-02-12", "close": 2519.7481, "volume": 7468.0}, {"date": "2021-02-16", "close": 2501.7499, "volume": 6996.0}, {"date": "2021-02-17", "close": 2321.7679, "volume": 5600.0}, {"date": "2021-02-18", "close": 2159.7841, "volume": 4162.0}, {"date": "2021-02-19", "close": 2339.7661, "volume": 4645.0}, {"date": "2021-02-22", "close": 2249.7751, "volume": 4703.0}, {"date": "2021-02-23", "close": 2051.7949, "volume": 5492.0}, {"date": "2021-02-24", "close": 2087.7913, "volume": 2432.0}, {"date": "2021-02-25", "close": 1889.8111, "volume": 4009.0}, {"date": "2021-02-26", "close": 1835.8165, "volume": 3240.0}, {"date": "2021-03-01", "close": 1835.8165, "volume": 2429.0}, {"date": "2021-03-02", "close": 1871.8129, "volume": 2535.0}, {"date": "2021-03-03", "close": 1655.1145, "volume": 4581.0}, {"date": "2021-03-04", "close": 1431.9368, "volume": 4866.0}, {"date": "2021-03-05", "close": 1475.8524, "volume": 4465.0}, {"date": "2021-03-08", "close": 1520.398, "volume": 2283.0}, {"date": "2021-03-09", "close": 2249.7751, "volume": 77797.0}, {"date": "2021-03-10", "close": 1907.8093, "volume": 13996.0}, {"date": "2021-03-11", "close": 1943.8057, "volume": 6897.0}, {"date": "2021-03-12", "close": 1889.8111, "volume": 3901.0}, {"date": "2021-03-15", "close": 1871.8129, "volume": 3557.0}, {"date": "2021-03-16", "close": 1817.8183, "volume": 3350.0}, {"date": "2021-03-17", "close": 1889.8111, "volume": 3470.0}, {"date": "2021-03-18", "close": 1795.3205, "volume": 3502.0}, {"date": "2021-03-19", "close": 1744.2056, "volume": 2423.0}, {"date": "2021-03-22", "close": 1799.8201, "volume": 2235.0}, {"date": "2021-03-23", "close": 1670.773, "volume": 2845.0}, {"date": "2021-03-24", "close": 1457.8542, "volume": 2745.0}, {"date": "2021-03-25", "close": 1699.7501, "volume": 3797.0}, {"date": "2021-03-26", "close": 1622.8977, "volume": 1558.0}, {"date": "2021-03-29", "close": 1549.825, "volume": 1425.0}, {"date": "2021-03-30", "close": 1576.2824, "volume": 1027.0}, {"date": "2021-03-31", "close": 1632.0768, "volume": 991.0}, {"date": "2021-04-01", "close": 1589.6011, "volume": 1710.0}, {"date": "2021-04-05", "close": 1547.6653, "volume": 970.0}, {"date": "2021-04-06", "close": 1560.084, "volume": 1143.0}, {"date": "2021-04-07", "close": 1542.9857, "volume": 1055.0}, {"date": "2021-04-08", "close": 1597.7003, "volume": 1310.0}, {"date": "2021-04-09", "close": 1551.9848, "volume": 841.0}, {"date": "2021-04-12", "close": 1403.8596, "volume": 1774.0}, {"date": "2021-04-13", "close": 1374.8825, "volume": 1493.0}, {"date": "2021-04-14", "close": 1357.0643, "volume": 1190.0}, {"date": "2021-04-15", "close": 1253.5747, "volume": 1742.0}, {"date": "2021-04-16", "close": 1278.9521, "volume": 2353.0}, {"date": "2021-04-19", "close": 1251.9548, "volume": 1140.0}, {"date": "2021-04-20", "close": 1183.9216, "volume": 847.0}, {"date": "2021-04-21", "close": 1260.594, "volume": 1185.0}, {"date": "2021-04-22", "close": 1313.8686, "volume": 1550.0}, {"date": "2021-04-23", "close": 1500.51, "volume": 12898.0}, {"date": "2021-04-26", "close": 1503.3897, "volume": 4272.0}, {"date": "2021-04-27", "close": 1457.8542, "volume": 1536.0}, {"date": "2021-04-28", "close": 1489.891, "volume": 1154.0}, {"date": "2021-04-29", "close": 1453.3547, "volume": 1449.0}, {"date": "2021-04-30", "close": 1447.7753, "volume": 878.0}, {"date": "2021-05-03", "close": 1317.4683, "volume": 3076.0}, {"date": "2021-05-04", "close": 1337.0863, "volume": 2523.0}, {"date": "2021-05-05", "close": 1271.7529, "volume": 699.0}, {"date": "2021-05-06", "close": 1161.0639, "volume": 2344.0}, {"date": "2021-05-07", "close": 1190.7609, "volume": 1094.0}, {"date": "2021-05-10", "close": 1143.9656, "volume": 1211.0}, {"date": "2021-05-11", "close": 1187.8812, "volume": 1048.0}, {"date": "2021-05-12", "close": 1118.7681, "volume": 700.0}, {"date": "2021-05-13", "close": 1079.892, "volume": 985.0}, {"date": "2021-05-14", "close": 1115.7085, "volume": 757.0}, {"date": "2021-05-17", "close": 1117.6883, "volume": 966.0}, {"date": "2021-05-18", "close": 1246.5554, "volume": 6764.0}, {"date": "2021-05-19", "close": 1220.098, "volume": 2905.0}, {"date": "2021-05-20", "close": 1223.8776, "volume": 888.0}, {"date": "2021-05-21", "close": 1223.5177, "volume": 910.0}, {"date": "2021-05-24", "close": 1169.883, "volume": 862.0}, {"date": "2021-05-25", "close": 1150.8049, "volume": 789.0}, {"date": "2021-05-26", "close": 1186.4414, "volume": 914.0}, {"date": "2021-05-27", "close": 1215.0585, "volume": 1122.0}, {"date": "2021-05-28", "close": 1236.1164, "volume": 1138.0}, {"date": "2021-06-01", "close": 1252.6748, "volume": 779.0}, {"date": "2021-06-02", "close": 1277.3323, "volume": 1055.0}, {"date": "2021-06-03", "close": 1313.8686, "volume": 1482.0}, {"date": "2021-06-04", "close": 1300.37, "volume": 791.0}, {"date": "2021-06-07", "close": 1378.3022, "volume": 2237.0}, {"date": "2021-06-08", "close": 1515.6285, "volume": 5409.0}, {"date": "2021-06-09", "close": 1438.2362, "volume": 1744.0}, {"date": "2021-06-10", "close": 1409.799, "volume": 893.0}, {"date": "2021-06-11", "close": 1439.3161, "volume": 790.0}, {"date": "2021-06-14", "close": 1397.7403, "volume": 871.0}, {"date": "2021-06-15", "close": 1332.0468, "volume": 1022.0}, {"date": "2021-06-16", "close": 1279.6721, "volume": 475.0}, {"date": "2021-06-17", "close": 1304.5096, "volume": 503.0}, {"date": "2021-06-18", "close": 1263.2937, "volume": 500.0}, {"date": "2021-06-21", "close": 1259.874, "volume": 1223.0}, {"date": "2021-06-22", "close": 1227.6573, "volume": 749.0}, {"date": "2021-06-23", "close": 1313.8686, "volume": 619.0}, {"date": "2021-06-24", "close": 1301.0899, "volume": 443.0}, {"date": "2021-06-25", "close": 1270.313, "volume": 444.0}, {"date": "2021-06-28", "close": 1274.4526, "volume": 489.0}, {"date": "2021-06-29", "close": 1254.4746, "volume": 935.0}, {"date": "2021-06-30", "close": 1269.773, "volume": 457.0}, {"date": "2021-07-01", "close": 1234.1366, "volume": 791.0}, {"date": "2021-07-02", "close": 1214.8785, "volume": 577.0}, {"date": "2021-07-06", "close": 1198.6802, "volume": 396.0}, {"date": "2021-07-07", "close": 1154.7645, "volume": 725.0}, {"date": "2021-07-08", "close": 1190.401, "volume": 1516.0}, {"date": "2021-07-09", "close": 1187.8812, "volume": 433.0}, {"date": "2021-07-12", "close": 1138.3862, "volume": 681.0}, {"date": "2021-07-13", "close": 1129.747, "volume": 658.0}, {"date": "2021-07-14", "close": 1080.252, "volume": 555.0}, {"date": "2021-07-15", "close": 1068.5532, "volume": 505.0}, {"date": "2021-07-16", "close": 1047.4953, "volume": 388.0}, {"date": "2021-07-19", "close": 1161.9638, "volume": 2075.0}, {"date": "2021-07-20", "close": 1111.0289, "volume": 1247.0}, {"date": "2021-07-21", "close": 1168.0832, "volume": 1161.0}, {"date": "2021-07-22", "close": 1191.3009, "volume": 2077.0}, {"date": "2021-07-23", "close": 1156.0244, "volume": 1150.0}, {"date": "2021-07-26", "close": 1125.4275, "volume": 931.0}, {"date": "2021-07-27", "close": 1509.6891, "volume": 130013.0}, {"date": "2021-07-28", "close": 1426.1774, "volume": 13150.0}, {"date": "2021-07-29", "close": 1359.2241, "volume": 4154.0}, {"date": "2021-07-30", "close": 1436.9763, "volume": 3860.0}, {"date": "2021-08-02", "close": 1362.6438, "volume": 2407.0}, {"date": "2021-08-03", "close": 1301.0899, "volume": 2921.0}, {"date": "2021-08-04", "close": 1273.3727, "volume": 2021.0}, {"date": "2021-08-05", "close": 1325.5675, "volume": 1416.0}, {"date": "2021-08-06", "close": 1277.8722, "volume": 1071.0}, {"date": "2021-08-09", "close": 1259.874, "volume": 1081.0}, {"date": "2021-08-10", "close": 1262.0338, "volume": 1490.0}, {"date": "2021-08-11", "close": 1231.2569, "volume": 1488.0}, {"date": "2021-08-12", "close": 1236.2964, "volume": 967.0}, {"date": "2021-08-13", "close": 1183.0217, "volume": 2569.0}, {"date": "2021-08-16", "close": 1097.8902, "volume": 1957.0}, {"date": "2021-08-17", "close": 1173.4827, "volume": 1880.0}, {"date": "2021-08-18", "close": 1181.9418, "volume": 885.0}, {"date": "2021-08-19", "close": 1124.8875, "volume": 1154.0}, {"date": "2021-08-20", "close": 1126.6874, "volume": 505.0}, {"date": "2021-08-23", "close": 1186.0814, "volume": 895.0}, {"date": "2021-08-24", "close": 1179.2421, "volume": 842.0}, {"date": "2021-08-25", "close": 1195.0805, "volume": 790.0}, {"date": "2021-08-26", "close": 1259.6941, "volume": 857.0}, {"date": "2021-08-27", "close": 1226.0374, "volume": 901.0}, {"date": "2021-08-30", "close": 1283.8116, "volume": 2421.0}, {"date": "2021-08-31", "close": 1293.8906, "volume": 785.0}, {"date": "2021-09-01", "close": 1285.9714, "volume": 827.0}, {"date": "2021-09-02", "close": 1311.1689, "volume": 783.0}, {"date": "2021-09-03", "close": 1295.8704, "volume": 469.0}, {"date": "2021-09-07", "close": 1243.8556, "volume": 846.0}, {"date": "2021-09-08", "close": 1248.7152, "volume": 577.0}, {"date": "2021-09-09", "close": 1228.5572, "volume": 478.0}, {"date": "2021-09-10", "close": 1227.8372, "volume": 683.0}, {"date": "2021-09-13", "close": 1192.3808, "volume": 1025.0}, {"date": "2021-09-14", "close": 1169.883, "volume": 719.0}, {"date": "2021-09-15", "close": 1159.2641, "volume": 826.0}, {"date": "2021-09-16", "close": 1176.1824, "volume": 480.0}, {"date": "2021-09-17", "close": 1147.0253, "volume": 512.0}, {"date": "2021-09-20", "close": 1091.4109, "volume": 927.0}, {"date": "2021-09-21", "close": 1103.6497, "volume": 449.0}, {"date": "2021-09-22", "close": 1131.5469, "volume": 483.0}, {"date": "2021-09-23", "close": 1119.3081, "volume": 546.0}, {"date": "2021-09-24", "close": 1135.8664, "volume": 434.0}, {"date": "2021-09-27", "close": 1142.8857, "volume": 716.0}, {"date": "2021-09-28", "close": 1221.3579, "volume": 1615.0}, {"date": "2021-09-29", "close": 1119.3081, "volume": 663.0}, {"date": "2021-09-30", "close": 1142.3458, "volume": 1265.0}, {"date": "2021-10-01", "close": 1137.4863, "volume": 554.0}, {"date": "2021-10-04", "close": 1109.949, "volume": 557.0}, {"date": "2021-10-05", "close": 1079.5321, "volume": 957.0}, {"date": "2021-10-06", "close": 1051.0949, "volume": 686.0}, {"date": "2021-10-07", "close": 1050.375, "volume": 560.0}, {"date": "2021-10-08", "close": 1048.2152, "volume": 529.0}, {"date": "2021-10-11", "close": 1043.8956, "volume": 453.0}, {"date": "2021-10-12", "close": 1078.4522, "volume": 1746.0}, {"date": "2021-10-13", "close": 1097.8902, "volume": 590.0}, {"date": "2021-10-14", "close": 1093.7506, "volume": 585.0}, {"date": "2021-10-15", "close": 1070.8929, "volume": 591.0}, {"date": "2021-10-18", "close": 1087.0913, "volume": 1632.0}, {"date": "2021-10-19", "close": 1079.3521, "volume": 850.0}, {"date": "2021-10-20", "close": 1061.8938, "volume": 421.0}, {"date": "2021-10-21", "close": 1088.3512, "volume": 637.0}, {"date": "2021-10-22", "close": 1046.4154, "volume": 846.0}, {"date": "2021-10-25", "close": 1126.6874, "volume": 8801.0}, {"date": "2021-10-26", "close": 1197.7802, "volume": 10565.0}, {"date": "2021-10-27", "close": 1133.8866, "volume": 3155.0}, {"date": "2021-10-28", "close": 1156.3844, "volume": 2071.0}, {"date": "2021-10-29", "close": 1155.6645, "volume": 1560.0}, {"date": "2021-11-01", "close": 1250.695, "volume": 14792.0}, {"date": "2021-11-02", "close": 1246.0154, "volume": 2466.0}, {"date": "2021-11-03", "close": 1213.4387, "volume": 2625.0}, {"date": "2021-11-04", "close": 1145.5855, "volume": 1924.0}, {"date": "2021-11-05", "close": 1140.726, "volume": 776.0}, {"date": "2021-11-08", "close": 1141.9858, "volume": 875.0}, {"date": "2021-11-09", "close": 1123.8076, "volume": 707.0}, {"date": "2021-11-10", "close": 1102.0298, "volume": 830.0}, {"date": "2021-11-11", "close": 1109.5891, "volume": 699.0}, {"date": "2021-11-12", "close": 1110.129, "volume": 467.0}, {"date": "2021-11-15", "close": 1088.5312, "volume": 509.0}, {"date": "2021-11-16", "close": 1043.8956, "volume": 984.0}, {"date": "2021-11-17", "close": 1061.8938, "volume": 1025.0}, {"date": "2021-11-18", "close": 1020.138, "volume": 1076.0}, {"date": "2021-11-19", "close": 999.6201, "volume": 692.0}, {"date": "2021-11-22", "close": 956.2444, "volume": 709.0}, {"date": "2021-11-23", "close": 881.9118, "volume": 1499.0}, {"date": "2021-11-24", "close": 951.9248, "volume": 621.0}, {"date": "2021-11-26", "close": 989.721, "volume": 2499.0}, {"date": "2021-11-29", "close": 1080.7919, "volume": 2514.0}, {"date": "2021-11-30", "close": 1035.0765, "volume": 1011.0}, {"date": "2021-12-01", "close": 936.9863, "volume": 3419.0}, {"date": "2021-12-02", "close": 932.1268, "volume": 1039.0}, {"date": "2021-12-03", "close": 894.8705, "volume": 710.0}, {"date": "2021-12-06", "close": 881.9118, "volume": 951.0}, {"date": "2021-12-07", "close": 876.6923, "volume": 1075.0}, {"date": "2021-12-08", "close": 890.9109, "volume": 1203.0}, {"date": "2021-12-09", "close": 881.9118, "volume": 711.0}, {"date": "2021-12-10", "close": 881.3719, "volume": 701.0}, {"date": "2021-12-13", "close": 857.6143, "volume": 397.0}, {"date": "2021-12-14", "close": 834.9365, "volume": 468.0}, {"date": "2021-12-15", "close": 809.919, "volume": 781.0}, {"date": "2021-12-16", "close": 872.9127, "volume": 552.0}, {"date": "2021-12-17", "close": 863.9136, "volume": 252.0}, {"date": "2021-12-20", "close": 926.7273, "volume": 7309.0}, {"date": "2021-12-21", "close": 942.3858, "volume": 4857.0}, {"date": "2021-12-22", "close": 889.6511, "volume": 1469.0}, {"date": "2021-12-23", "close": 867.6932, "volume": 1022.0}, {"date": "2021-12-27", "close": 851.3149, "volume": 791.0}, {"date": "2021-12-28", "close": 804.1596, "volume": 1098.0}, {"date": "2021-12-29", "close": 784.5416, "volume": 1148.0}, {"date": "2021-12-30", "close": 777.5223, "volume": 756.0}, {"date": "2021-12-31", "close": 802.7197, "volume": 1547.0}, {"date": "2022-01-03", "close": 850.9549, "volume": 4685.0}, {"date": "2022-01-04", "close": 1007.8992, "volume": 7307.0}, {"date": "2022-01-05", "close": 946.3454, "volume": 1446.0}, {"date": "2022-01-06", "close": 947.0653, "volume": 890.0}, {"date": "2022-01-07", "close": 942.5658, "volume": 636.0}, {"date": "2022-01-10", "close": 890.9109, "volume": 691.0}, {"date": "2022-01-11", "close": 934.2866, "volume": 563.0}, {"date": "2022-01-12", "close": 900.09, "volume": 468.0}, {"date": "2022-01-13", "close": 878.4922, "volume": 324.0}, {"date": "2022-01-14", "close": 846.2754, "volume": 530.0}, {"date": "2022-01-18", "close": 832.9567, "volume": 672.0}, {"date": "2022-01-19", "close": 845.5555, "volume": 669.0}, {"date": "2022-01-20", "close": 858.5142, "volume": 572.0}, {"date": "2022-01-21", "close": 827.9172, "volume": 595.0}, {"date": "2022-01-24", "close": 749.6251, "volume": 1039.0}, {"date": "2022-01-25", "close": 774.2826, "volume": 421.0}, {"date": "2022-01-26", "close": 762.5838, "volume": 433.0}, {"date": "2022-01-27", "close": 752.3248, "volume": 421.0}, {"date": "2022-01-28", "close": 734.5066, "volume": 640.0}, {"date": "2022-01-31", "close": 763.1237, "volume": 438.0}, {"date": "2022-02-01", "close": 796.4204, "volume": 432.0}, {"date": "2022-02-02", "close": 753.4047, "volume": 451.0}, {"date": "2022-02-03", "close": 729.1071, "volume": 436.0}, {"date": "2022-02-04", "close": 755.9244, "volume": 246.0}, {"date": "2022-02-07", "close": 781.8418, "volume": 430.0}, {"date": "2022-02-08", "close": 758.6242, "volume": 332.0}, {"date": "2022-02-09", "close": 761.5039, "volume": 590.0}, {"date": "2022-02-10", "close": 757.0043, "volume": 365.0}, {"date": "2022-02-11", "close": 723.3477, "volume": 424.0}, {"date": "2022-02-14", "close": 716.3284, "volume": 497.0}, {"date": "2022-02-15", "close": 738.6462, "volume": 439.0}, {"date": "2022-02-16", "close": 747.6453, "volume": 246.0}, {"date": "2022-02-17", "close": 737.9262, "volume": 370.0}, {"date": "2022-02-18", "close": 705.8894, "volume": 541.0}, {"date": "2022-02-22", "close": 697.9702, "volume": 292.0}, {"date": "2022-02-23", "close": 648.2952, "volume": 378.0}, {"date": "2022-02-24", "close": 616.7983, "volume": 830.0}, {"date": "2022-02-25", "close": 665.9334, "volume": 310.0}, {"date": "2022-02-28", "close": 668.8131, "volume": 276.0}, {"date": "2022-03-01", "close": 630.117, "volume": 371.0}, {"date": "2022-03-02", "close": 647.9352, "volume": 211.0}, {"date": "2022-03-03", "close": 665.9334, "volume": 1198.0}, {"date": "2022-03-04", "close": 593.9406, "volume": 579.0}, {"date": "2022-03-07", "close": 613.1987, "volume": 426.0}, {"date": "2022-03-08", "close": 614.6385, "volume": 857.0}, {"date": "2022-03-09", "close": 655.4945, "volume": 473.0}, {"date": "2022-03-10", "close": 644.3356, "volume": 276.0}, {"date": "2022-03-11", "close": 640.9159, "volume": 286.0}, {"date": "2022-03-14", "close": 612.1188, "volume": 305.0}, {"date": "2022-03-15", "close": 584.9415, "volume": 329.0}, {"date": "2022-03-16", "close": 625.2575, "volume": 436.0}, {"date": "2022-03-17", "close": 687.7112, "volume": 515.0}, {"date": "2022-03-18", "close": 631.7368, "volume": 460.0}, {"date": "2022-03-21", "close": 665.7534, "volume": 287.0}, {"date": "2022-03-22", "close": 685.1915, "volume": 989.0}, {"date": "2022-03-23", "close": 669.5331, "volume": 300.0}, {"date": "2022-03-24", "close": 683.3917, "volume": 369.0}, {"date": "2022-03-25", "close": 611.9388, "volume": 780.0}, {"date": "2022-03-28", "close": 594.1206, "volume": 753.0}, {"date": "2022-03-29", "close": 627.2373, "volume": 455.0}, {"date": "2022-03-30", "close": 646.3154, "volume": 686.0}, {"date": "2022-03-31", "close": 620.038, "volume": 401.0}, {"date": "2022-04-01", "close": 607.4393, "volume": 1260.0}, {"date": "2022-04-04", "close": 750.525, "volume": 1837.0}, {"date": "2022-04-05", "close": 705.3495, "volume": 783.0}, {"date": "2022-04-06", "close": 691.3109, "volume": 412.0}, {"date": "2022-04-07", "close": 674.9325, "volume": 231.0}, {"date": "2022-04-08", "close": 662.6937, "volume": 259.0}, {"date": "2022-04-11", "close": 653.3347, "volume": 192.0}, {"date": "2022-04-12", "close": 631.9168, "volume": 218.0}, {"date": "2022-04-13", "close": 631.9168, "volume": 235.0}, {"date": "2022-04-14", "close": 626.1574, "volume": 186.0}, {"date": "2022-04-18", "close": 652.9747, "volume": 389.0}, {"date": "2022-04-19", "close": 676.5524, "volume": 272.0}, {"date": "2022-04-20", "close": 679.792, "volume": 197.0}, {"date": "2022-04-21", "close": 629.937, "volume": 276.0}, {"date": "2022-04-22", "close": 638.5762, "volume": 159.0}, {"date": "2022-04-25", "close": 638.7561, "volume": 193.0}, {"date": "2022-04-26", "close": 621.6578, "volume": 228.0}, {"date": "2022-04-27", "close": 598.2602, "volume": 245.0}, {"date": "2022-04-28", "close": 615.1785, "volume": 261.0}, {"date": "2022-04-29", "close": 594.4806, "volume": 231.0}, {"date": "2022-05-02", "close": 579.3621, "volume": 188.0}, {"date": "2022-05-03", "close": 577.0223, "volume": 406.0}, {"date": "2022-05-04", "close": 566.5834, "volume": 173.0}, {"date": "2022-05-05", "close": 589.2611, "volume": 257.0}, {"date": "2022-05-06", "close": 554.5246, "volume": 486.0}, {"date": "2022-05-09", "close": 495.1305, "volume": 257.0}, {"date": "2022-05-10", "close": 467.9532, "volume": 433.0}, {"date": "2022-05-11", "close": 431.9568, "volume": 248.0}, {"date": "2022-05-12", "close": 429.0771, "volume": 339.0}, {"date": "2022-05-13", "close": 484.1516, "volume": 319.0}, {"date": "2022-05-16", "close": 467.9532, "volume": 262.0}, {"date": "2022-05-17", "close": 480.372, "volume": 169.0}, {"date": "2022-05-18", "close": 462.7337, "volume": 172.0}, {"date": "2022-05-19", "close": 503.9496, "volume": 302.0}, {"date": "2022-05-20", "close": 510.9689, "volume": 269.0}, {"date": "2022-05-23", "close": 519.2481, "volume": 195.0}, {"date": "2022-05-24", "close": 503.9496, "volume": 179.0}, {"date": "2022-05-25", "close": 521.9478, "volume": 104.0}, {"date": "2022-05-26", "close": 576.1224, "volume": 664.0}, {"date": "2022-05-27", "close": 594.1206, "volume": 321.0}, {"date": "2022-05-31", "close": 584.9415, "volume": 237.0}, {"date": "2022-06-01", "close": 590.521, "volume": 217.0}, {"date": "2022-06-02", "close": 593.4007, "volume": 438.0}, {"date": "2022-06-03", "close": 584.7615, "volume": 121.0}, {"date": "2022-06-06", "close": 561.0039, "volume": 205.0}, {"date": "2022-06-07", "close": 539.946, "volume": 90.0}, {"date": "2022-06-08", "close": 565.5035, "volume": 110.0}, {"date": "2022-06-09", "close": 593.9406, "volume": 209.0}, {"date": "2022-06-10", "close": 568.9231, "volume": 159.0}, {"date": "2022-06-13", "close": 541.3859, "volume": 215.0}, {"date": "2022-06-14", "close": 530.9469, "volume": 261.0}, {"date": "2022-06-15", "close": 532.0268, "volume": 170.0}, {"date": "2022-06-16", "close": 493.8706, "volume": 246.0}, {"date": "2022-06-17", "close": 575.9424, "volume": 218.0}, {"date": "2022-06-21", "close": 538.8661, "volume": 162.0}, {"date": "2022-06-22", "close": 539.946, "volume": 143.0}, {"date": "2022-06-23", "close": 530.9469, "volume": 139.0}, {"date": "2022-06-24", "close": 575.9424, "volume": 242.0}, {"date": "2022-06-27", "close": 566.9433, "volume": 128.0}, {"date": "2022-06-28", "close": 607.4393, "volume": 227.0}, {"date": "2022-06-29", "close": 640.556, "volume": 234.0}, {"date": "2022-06-30", "close": 623.8176, "volume": 219.0}, {"date": "2022-07-01", "close": 601.6798, "volume": 159.0}, {"date": "2022-07-05", "close": 579.5421, "volume": 134.0}, {"date": "2022-07-06", "close": 614.4586, "volume": 112.0}, {"date": "2022-07-07", "close": 644.9673, "volume": 258.0}, {"date": "2022-07-08", "close": 640.9159, "volume": 120.0}, {"date": "2022-07-11", "close": 647.3953, "volume": 80.0}, {"date": "2022-07-12", "close": 629.937, "volume": 73.0}, {"date": "2022-07-13", "close": 621.4779, "volume": 49.0}, {"date": "2022-07-14", "close": 615.5367, "volume": 66.0}, {"date": "2022-07-15", "close": 622.1978, "volume": 49.0}, {"date": "2022-07-18", "close": 622.1978, "volume": 161.0}, {"date": "2022-07-19", "close": 598.4402, "volume": 167.0}, {"date": "2022-07-20", "close": 630.8369, "volume": 159.0}, {"date": "2022-07-21", "close": 638.5762, "volume": 127.0}, {"date": "2022-07-22", "close": 607.2593, "volume": 48.0}, {"date": "2022-07-25", "close": 603.6596, "volume": 98.0}, {"date": "2022-07-26", "close": 593.9406, "volume": 61.0}, {"date": "2022-07-27", "close": 602.3998, "volume": 159.0}, {"date": "2022-07-28", "close": 606.1794, "volume": 251.0}, {"date": "2022-07-29", "close": 641.0959, "volume": 266.0}, {"date": "2022-08-01", "close": 632.4568, "volume": 101.0}, {"date": "2022-08-02", "close": 672.7241, "volume": 171.0}, {"date": "2022-08-03", "close": 674.9325, "volume": 280.0}, {"date": "2022-08-04", "close": 687.5313, "volume": 215.0}, {"date": "2022-08-05", "close": 665.9334, "volume": 199.0}, {"date": "2022-08-08", "close": 687.3513, "volume": 139.0}, {"date": "2022-08-09", "close": 682.6717, "volume": 86.0}, {"date": "2022-08-10", "close": 675.1125, "volume": 140.0}, {"date": "2022-08-11", "close": 665.9334, "volume": 151.0}, {"date": "2022-08-12", "close": 676.3724, "volume": 96.0}, {"date": "2022-08-15", "close": 684.1116, "volume": 118.0}, {"date": "2022-08-16", "close": 689.5111, "volume": 132.0}, {"date": "2022-08-17", "close": 685.1915, "volume": 43.0}, {"date": "2022-08-18", "close": 684.2916, "volume": 114.0}, {"date": "2022-08-19", "close": 689.3311, "volume": 165.0}, {"date": "2022-08-22", "close": 652.6148, "volume": 96.0}, {"date": "2022-08-23", "close": 656.7543, "volume": 88.0}, {"date": "2022-08-24", "close": 620.7579, "volume": 188.0}, {"date": "2022-08-25", "close": 611.7588, "volume": 138.0}, {"date": "2022-08-26", "close": 593.9406, "volume": 258.0}, {"date": "2022-08-29", "close": 564.9635, "volume": 141.0}, {"date": "2022-08-30", "close": 559.744, "volume": 79.0}, {"date": "2022-08-31", "close": 562.0838, "volume": 125.0}, {"date": "2022-09-01", "close": 546.0834, "volume": 124.0}, {"date": "2022-09-02", "close": 508.6291, "volume": 137.0}, {"date": "2022-09-06", "close": 490.451, "volume": 130.0}, {"date": "2022-09-07", "close": 516.5484, "volume": 103.0}, {"date": "2022-09-08", "close": 511.3289, "volume": 201.0}, {"date": "2022-09-09", "close": 503.9496, "volume": 213.0}, {"date": "2022-09-12", "close": 503.9496, "volume": 58.0}, {"date": "2022-09-13", "close": 494.0506, "volume": 86.0}, {"date": "2022-09-14", "close": 496.0304, "volume": 151.0}, {"date": "2022-09-15", "close": 513.1287, "volume": 161.0}, {"date": "2022-09-16", "close": 584.0416, "volume": 158.0}, {"date": "2022-09-19", "close": 520.6879, "volume": 95.0}, {"date": "2022-09-20", "close": 472.8127, "volume": 294.0}, {"date": "2022-09-21", "close": 450.315, "volume": 155.0}, {"date": "2022-09-22", "close": 431.9568, "volume": 150.0}, {"date": "2022-09-23", "close": 413.9586, "volume": 173.0}, {"date": "2022-09-26", "close": 422.4178, "volume": 91.0}, {"date": "2022-09-27", "close": 418.0982, "volume": 106.0}, {"date": "2022-09-28", "close": 414.1386, "volume": 75.0}, {"date": "2022-09-29", "close": 425.4775, "volume": 175.0}, {"date": "2022-09-30", "close": 408.5592, "volume": 180.0}, {"date": "2022-10-03", "close": 431.7768, "volume": 81.0}, {"date": "2022-10-04", "close": 417.5583, "volume": 127.0}, {"date": "2022-10-05", "close": 467.5933, "volume": 224.0}, {"date": "2022-10-06", "close": 458.2342, "volume": 200.0}, {"date": "2022-10-07", "close": 414.1386, "volume": 186.0}, {"date": "2022-10-10", "close": 444.3756, "volume": 123.0}, {"date": "2022-10-11", "close": 409.2791, "volume": 233.0}, {"date": "2022-10-12", "close": 403.1597, "volume": 178.0}, {"date": "2022-10-13", "close": 409.819, "volume": 161.0}, {"date": "2022-10-14", "close": 399.5601, "volume": 109.0}, {"date": "2022-10-17", "close": 397.9402, "volume": 76.0}, {"date": "2022-10-18", "close": 402.4398, "volume": 81.0}, {"date": "2022-10-19", "close": 397.7602, "volume": 315.0}, {"date": "2022-10-20", "close": 380.482, "volume": 388.0}, {"date": "2022-10-21", "close": 384.2616, "volume": 89.0}, {"date": "2022-10-24", "close": 374.1826, "volume": 169.0}, {"date": "2022-10-25", "close": 385.1615, "volume": 254.0}, {"date": "2022-10-26", "close": 374.3626, "volume": 184.0}, {"date": "2022-10-27", "close": 388.7611, "volume": 184.0}, {"date": "2022-10-28", "close": 376.3424, "volume": 169.0}, {"date": "2022-10-31", "close": 386.9613, "volume": 180.0}, {"date": "2022-11-01", "close": 379.942, "volume": 270.0}, {"date": "2022-11-02", "close": 361.7638, "volume": 267.0}, {"date": "2022-11-03", "close": 360.144, "volume": 286.0}, {"date": "2022-11-04", "close": 354.3846, "volume": 191.0}, {"date": "2022-11-07", "close": 357.6242, "volume": 136.0}, {"date": "2022-11-08", "close": 350.9649, "volume": 195.0}, {"date": "2022-11-09", "close": 349.5251, "volume": 81.0}, {"date": "2022-11-10", "close": 351.5049, "volume": 280.0}, {"date": "2022-11-11", "close": 361.7638, "volume": 157.0}, {"date": "2022-11-14", "close": 377.9622, "volume": 152.0}, {"date": "2022-11-15", "close": 387.3213, "volume": 181.0}, {"date": "2022-11-16", "close": 368.9631, "volume": 207.0}, {"date": "2022-11-17", "close": 368.9631, "volume": 127.0}, {"date": "2022-11-18", "close": 359.964, "volume": 92.0}, {"date": "2022-11-21", "close": 350.245, "volume": 192.0}, {"date": "2022-11-22", "close": 341.7858, "volume": 132.0}, {"date": "2022-11-23", "close": 351.1449, "volume": 75.0}, {"date": "2022-11-25", "close": 351.3249, "volume": 32.0}, {"date": "2022-11-28", "close": 359.964, "volume": 159.0}, {"date": "2022-11-29", "close": 342.1476, "volume": 296.0}, {"date": "2022-11-30", "close": 354.2046, "volume": 251.0}, {"date": "2022-12-01", "close": 351.3249, "volume": 166.0}, {"date": "2022-12-02", "close": 353.6646, "volume": 81.0}, {"date": "2022-12-05", "close": 356.3644, "volume": 120.0}, {"date": "2022-12-06", "close": 341.0659, "volume": 134.0}, {"date": "2022-12-07", "close": 357.8042, "volume": 165.0}, {"date": "2022-12-08", "close": 350.425, "volume": 105.0}, {"date": "2022-12-09", "close": 337.4681, "volume": 247.0}, {"date": "2022-12-12", "close": 333.3267, "volume": 132.0}, {"date": "2022-12-13", "close": 324.6875, "volume": 180.0}, {"date": "2022-12-14", "close": 306.3294, "volume": 264.0}, {"date": "2022-12-15", "close": 305.6094, "volume": 522.0}, {"date": "2022-12-16", "close": 303.8096, "volume": 254.0}, {"date": "2022-12-19", "close": 294.2706, "volume": 507.0}, {"date": "2022-12-20", "close": 294.0906, "volume": 487.0}, {"date": "2022-12-21", "close": 237.5762, "volume": 1059.0}, {"date": "2022-12-22", "close": 279.692, "volume": 2951.0}, {"date": "2022-12-23", "close": 260.9739, "volume": 3684.0}, {"date": "2022-12-27", "close": 225.1575, "volume": 1634.0}, {"date": "2022-12-28", "close": 192.5807, "volume": 1121.0}, {"date": "2022-12-29", "close": 197.9802, "volume": 526.0}, {"date": "2022-12-30", "close": 189.1611, "volume": 737.0}, {"date": "2023-01-03", "close": 209.859, "volume": 896.0}, {"date": "2023-01-04", "close": 224.9775, "volume": 514.0}, {"date": "2023-01-05", "close": 244.7755, "volume": 943.0}, {"date": "2023-01-06", "close": 250.175, "volume": 495.0}, {"date": "2023-01-09", "close": 236.3164, "volume": 266.0}, {"date": "2023-01-10", "close": 231.2769, "volume": 858.0}, {"date": "2023-01-11", "close": 224.0776, "volume": 527.0}, {"date": "2023-01-12", "close": 228.9371, "volume": 338.0}, {"date": "2023-01-13", "close": 244.5955, "volume": 928.0}, {"date": "2023-01-17", "close": 255.5744, "volume": 908.0}, {"date": "2023-01-18", "close": 269.973, "volume": 1043.0}, {"date": "2023-01-19", "close": 258.0942, "volume": 430.0}, {"date": "2023-01-20", "close": 248.3752, "volume": 888.0}, {"date": "2023-01-23", "close": 215.1215, "volume": 6737.0}, {"date": "2023-01-24", "close": 214.8215, "volume": 2651.0}, {"date": "2023-01-25", "close": 199.82, "volume": 1113.0}, {"date": "2023-01-26", "close": 192.3192, "volume": 565.0}, {"date": "2023-01-27", "close": 186.0186, "volume": 774.0}, {"date": "2023-01-30", "close": 200.12, "volume": 538.0}, {"date": "2023-01-31", "close": 198.0198, "volume": 803.0}, {"date": "2023-02-01", "close": 192.6193, "volume": 719.0}, {"date": "2023-02-02", "close": 203.7204, "volume": 888.0}, {"date": "2023-02-03", "close": 214.1464, "volume": 1957.0}, {"date": "2023-02-06", "close": 220.5221, "volume": 561.0}, {"date": "2023-02-07", "close": 210.9211, "volume": 503.0}, {"date": "2023-02-08", "close": 205.2205, "volume": 613.0}, {"date": "2023-02-09", "close": 187.5188, "volume": 480.0}, {"date": "2023-02-10", "close": 192.3192, "volume": 284.0}, {"date": "2023-02-13", "close": 190.219, "volume": 267.0}, {"date": "2023-02-14", "close": 193.2193, "volume": 224.0}, {"date": "2023-02-15", "close": 188.1188, "volume": 318.0}, {"date": "2023-02-16", "close": 182.4182, "volume": 210.0}, {"date": "2023-02-17", "close": 168.9169, "volume": 489.0}, {"date": "2023-02-21", "close": 157.0657, "volume": 673.0}, {"date": "2023-02-22", "close": 154.2154, "volume": 227.0}, {"date": "2023-02-23", "close": 152.7153, "volume": 270.0}, {"date": "2023-02-24", "close": 147.5848, "volume": 235.0}, {"date": "2023-02-27", "close": 139.514, "volume": 276.0}, {"date": "2023-02-28", "close": 138.0138, "volume": 793.0}, {"date": "2023-03-01", "close": 140.414, "volume": 1589.0}, {"date": "2023-03-02", "close": 136.2166, "volume": 515.0}, {"date": "2023-03-03", "close": 132.6133, "volume": 412.0}, {"date": "2023-03-06", "close": 123.6124, "volume": 869.0}, {"date": "2023-03-07", "close": 120.012, "volume": 279.0}, {"date": "2023-03-08", "close": 117.0117, "volume": 724.0}, {"date": "2023-03-09", "close": 112.4752, "volume": 758.0}, {"date": "2023-03-10", "close": 108.3078, "volume": 1046.0}, {"date": "2023-03-13", "close": 110.7111, "volume": 396.0}, {"date": "2023-03-14", "close": 107.1107, "volume": 670.0}, {"date": "2023-03-15", "close": 103.5104, "volume": 1031.0}, {"date": "2023-03-16", "close": 101.4101, "volume": 752.0}, {"date": "2023-03-17", "close": 90.009, "volume": 1449.0}, {"date": "2023-03-20", "close": 87.0087, "volume": 853.0}, {"date": "2023-03-21", "close": 84.9085, "volume": 1214.0}, {"date": "2023-03-22", "close": 83.1083, "volume": 544.0}, {"date": "2023-03-23", "close": 83.1083, "volume": 300.0}, {"date": "2023-03-24", "close": 81.9082, "volume": 295.0}, {"date": "2023-03-27", "close": 78.6079, "volume": 999.0}, {"date": "2023-03-28", "close": 88.5389, "volume": 553.0}, {"date": "2023-03-29", "close": 88.2088, "volume": 693.0}, {"date": "2023-03-30", "close": 87.6088, "volume": 584.0}, {"date": "2023-03-31", "close": 98.6889, "volume": 1384.0}, {"date": "2023-04-03", "close": 103.2103, "volume": 1249.0}, {"date": "2023-04-04", "close": 105.0105, "volume": 596.0}, {"date": "2023-04-05", "close": 102.9103, "volume": 242.0}, {"date": "2023-04-06", "close": 97.1767, "volume": 133.0}, {"date": "2023-04-10", "close": 105.0105, "volume": 948.0}, {"date": "2023-04-11", "close": 101.1101, "volume": 269.0}, {"date": "2023-04-12", "close": 98.1068, "volume": 346.0}, {"date": "2023-04-13", "close": 96.6097, "volume": 163.0}, {"date": "2023-04-14", "close": 94.2094, "volume": 392.0}, {"date": "2023-04-17", "close": 97.8098, "volume": 183.0}, {"date": "2023-04-18", "close": 97.5098, "volume": 98.0}, {"date": "2023-04-19", "close": 99.4149, "volume": 167.0}, {"date": "2023-04-20", "close": 96.3096, "volume": 130.0}, {"date": "2023-04-21", "close": 96.9097, "volume": 113.0}, {"date": "2023-04-24", "close": 91.5092, "volume": 95.0}, {"date": "2023-04-25", "close": 91.6592, "volume": 126.0}, {"date": "2023-04-26", "close": 84.0084, "volume": 585.0}, {"date": "2023-04-27", "close": 84.3084, "volume": 145.0}, {"date": "2023-04-28", "close": 84.0084, "volume": 149.0}, {"date": "2023-05-01", "close": 87.0087, "volume": 157.0}, {"date": "2023-05-02", "close": 84.0084, "volume": 235.0}, {"date": "2023-05-03", "close": 78.9079, "volume": 447.0}, {"date": "2023-05-04", "close": 79.508, "volume": 255.0}, {"date": "2023-05-05", "close": 79.2499, "volume": 218.0}, {"date": "2023-05-08", "close": 84.0084, "volume": 238.0}, {"date": "2023-05-09", "close": 108.0108, "volume": 1824.0}, {"date": "2023-05-10", "close": 90.8341, "volume": 1838.0}, {"date": "2023-05-11", "close": 96.0936, "volume": 593.0}, {"date": "2023-05-12", "close": 92.1092, "volume": 413.0}, {"date": "2023-05-15", "close": 91.8092, "volume": 318.0}, {"date": "2023-05-16", "close": 86.4086, "volume": 605.0}, {"date": "2023-05-17", "close": 88.5089, "volume": 147.0}, {"date": "2023-05-18", "close": 89.709, "volume": 236.0}, {"date": "2023-05-19", "close": 89.709, "volume": 295.0}, {"date": "2023-05-22", "close": 93.9094, "volume": 267.0}, {"date": "2023-05-23", "close": 94.4104, "volume": 315.0}, {"date": "2023-05-24", "close": 90.9091, "volume": 193.0}, {"date": "2023-05-25", "close": 90.309, "volume": 124.0}, {"date": "2023-05-26", "close": 91.2091, "volume": 126.0}, {"date": "2023-05-30", "close": 89.4089, "volume": 213.0}, {"date": "2023-05-31", "close": 89.4089, "volume": 88.0}, {"date": "2023-06-01", "close": 86.5587, "volume": 88.0}, {"date": "2023-06-02", "close": 91.6592, "volume": 151.0}, {"date": "2023-06-05", "close": 91.2061, "volume": 524.0}, {"date": "2023-06-06", "close": 90.009, "volume": 356.0}, {"date": "2023-06-07", "close": 91.2091, "volume": 212.0}, {"date": "2023-06-08", "close": 90.6121, "volume": 71.0}, {"date": "2023-06-09", "close": 92.1062, "volume": 127.0}, {"date": "2023-06-12", "close": 90.009, "volume": 137.0}, {"date": "2023-06-13", "close": 91.5062, "volume": 89.0}, {"date": "2023-06-14", "close": 88.2088, "volume": 164.0}, {"date": "2023-06-15", "close": 90.009, "volume": 192.0}, {"date": "2023-06-16", "close": 88.2088, "volume": 324.0}, {"date": "2023-06-20", "close": 93.0093, "volume": 259.0}, {"date": "2023-06-21", "close": 92.7093, "volume": 168.0}, {"date": "2023-06-22", "close": 92.7573, "volume": 119.0}, {"date": "2023-06-23", "close": 101.8602, "volume": 197.0}, {"date": "2023-06-26", "close": 101.1101, "volume": 283.0}, {"date": "2023-06-27", "close": 99.91, "volume": 112.0}, {"date": "2023-06-28", "close": 101.7102, "volume": 139.0}, {"date": "2023-06-29", "close": 101.1101, "volume": 138.0}, {"date": "2023-06-30", "close": 99.2499, "volume": 211.0}, {"date": "2023-07-03", "close": 99.0099, "volume": 181.0}, {"date": "2023-07-05", "close": 97.8998, "volume": 124.0}, {"date": "2023-07-06", "close": 99.3099, "volume": 127.0}, {"date": "2023-07-07", "close": 98.1098, "volume": 66.0}, {"date": "2023-07-10", "close": 102.0102, "volume": 841.0}, {"date": "2023-07-11", "close": 103.2043, "volume": 253.0}, {"date": "2023-07-12", "close": 106.8107, "volume": 652.0}, {"date": "2023-07-13", "close": 109.2109, "volume": 644.0}, {"date": "2023-07-14", "close": 110.8611, "volume": 412.0}, {"date": "2023-07-17", "close": 110.111, "volume": 408.0}, {"date": "2023-07-18", "close": 109.2109, "volume": 400.0}, {"date": "2023-07-19", "close": 117.0117, "volume": 1005.0}, {"date": "2023-07-20", "close": 118.8119, "volume": 457.0}, {"date": "2023-07-21", "close": 123.3123, "volume": 779.0}, {"date": "2023-07-24", "close": 125.4125, "volume": 1465.0}, {"date": "2023-07-25", "close": 124.5125, "volume": 797.0}, {"date": "2023-07-26", "close": 119.967, "volume": 229.0}, {"date": "2023-07-27", "close": 118.5089, "volume": 380.0}, {"date": "2023-07-28", "close": 115.2595, "volume": 253.0}, {"date": "2023-07-31", "close": 117.0117, "volume": 686.0}, {"date": "2023-08-01", "close": 113.4113, "volume": 512.0}, {"date": "2023-08-02", "close": 109.2109, "volume": 293.0}, {"date": "2023-08-03", "close": 114.3114, "volume": 228.0}, {"date": "2023-08-04", "close": 106.5107, "volume": 190.0}, {"date": "2023-08-07", "close": 105.0105, "volume": 1556.0}, {"date": "2023-08-08", "close": 101.1101, "volume": 547.0}, {"date": "2023-08-09", "close": 98.9799, "volume": 686.0}, {"date": "2023-08-10", "close": 98.4098, "volume": 78.0}, {"date": "2023-08-11", "close": 95.7096, "volume": 332.0}, {"date": "2023-08-14", "close": 96.3096, "volume": 139.0}, {"date": "2023-08-15", "close": 91.2091, "volume": 102.0}, {"date": "2023-08-16", "close": 93.4593, "volume": 135.0}, {"date": "2023-08-17", "close": 91.5092, "volume": 172.0}, {"date": "2023-08-18", "close": 87.9088, "volume": 322.0}, {"date": "2023-08-21", "close": 90.6091, "volume": 356.0}, {"date": "2023-08-22", "close": 91.2091, "volume": 321.0}, {"date": "2023-08-23", "close": 90.309, "volume": 106.0}, {"date": "2023-08-24", "close": 90.309, "volume": 185.0}, {"date": "2023-08-25", "close": 84.3084, "volume": 378.0}, {"date": "2023-08-28", "close": 84.0084, "volume": 165.0}, {"date": "2023-08-29", "close": 87.0087, "volume": 310.0}, {"date": "2023-08-30", "close": 89.559, "volume": 389.0}, {"date": "2023-08-31", "close": 108.0108, "volume": 699.0}, {"date": "2023-09-01", "close": 104.1104, "volume": 341.0}, {"date": "2023-09-05", "close": 93.9094, "volume": 458.0}, {"date": "2023-09-06", "close": 97.8098, "volume": 129.0}, {"date": "2023-09-07", "close": 97.5098, "volume": 74.0}, {"date": "2023-09-08", "close": 101.1101, "volume": 96.0}, {"date": "2023-09-11", "close": 96.0096, "volume": 136.0}, {"date": "2023-09-12", "close": 95.7096, "volume": 160.0}, {"date": "2023-09-13", "close": 90.309, "volume": 136.0}, {"date": "2023-09-14", "close": 90.309, "volume": 156.0}, {"date": "2023-09-15", "close": 98.4098, "volume": 666.0}, {"date": "2023-09-18", "close": 91.8092, "volume": 73.0}, {"date": "2023-09-19", "close": 90.009, "volume": 102.0}, {"date": "2023-09-20", "close": 90.009, "volume": 234.0}, {"date": "2023-09-21", "close": 90.6091, "volume": 29.0}, {"date": "2023-09-22", "close": 87.3087, "volume": 82.0}, {"date": "2023-09-25", "close": 84.0084, "volume": 145.0}, {"date": "2023-09-26", "close": 85.2055, "volume": 171.0}, {"date": "2023-09-27", "close": 86.6067, "volume": 48.0}, {"date": "2023-09-28", "close": 88.2088, "volume": 282.0}, {"date": "2023-09-29", "close": 89.1089, "volume": 11332.0}, {"date": "2023-10-02", "close": 91.8092, "volume": 3617.0}, {"date": "2023-10-03", "close": 88.2088, "volume": 900.0}, {"date": "2023-10-04", "close": 96.9097, "volume": 1224.0}, {"date": "2023-10-05", "close": 109.511, "volume": 4644.0}, {"date": "2023-10-06", "close": 103.8104, "volume": 931.0}, {"date": "2023-10-09", "close": 98.1098, "volume": 404.0}, {"date": "2023-10-10", "close": 101.4101, "volume": 357.0}, {"date": "2023-10-11", "close": 103.8104, "volume": 937.0}, {"date": "2023-10-12", "close": 103.9604, "volume": 308.0}, {"date": "2023-10-13", "close": 103.3603, "volume": 129.0}, {"date": "2023-10-16", "close": 102.9103, "volume": 303.0}, {"date": "2023-10-17", "close": 102.6103, "volume": 293.0}, {"date": "2023-10-18", "close": 102.0102, "volume": 419.0}, {"date": "2023-10-19", "close": 101.7102, "volume": 261.0}, {"date": "2023-10-20", "close": 106.2106, "volume": 68.0}, {"date": "2023-10-23", "close": 97.5098, "volume": 113.0}, {"date": "2023-10-24", "close": 96.0096, "volume": 245.0}, {"date": "2023-10-25", "close": 102.0102, "volume": 206.0}, {"date": "2023-10-26", "close": 104.1104, "volume": 370.0}, {"date": "2023-10-27", "close": 101.1101, "volume": 273.0}, {"date": "2023-10-30", "close": 101.1101, "volume": 270.0}, {"date": "2023-10-31", "close": 109.2109, "volume": 108.0}, {"date": "2023-11-01", "close": 115.8116, "volume": 391.0}, {"date": "2023-11-02", "close": 116.4116, "volume": 250.0}, {"date": "2023-11-03", "close": 113.7114, "volume": 251.0}, {"date": "2023-11-06", "close": 112.5113, "volume": 304.0}, {"date": "2023-11-07", "close": 114.0114, "volume": 131.0}, {"date": "2023-11-08", "close": 113.7114, "volume": 161.0}, {"date": "2023-11-09", "close": 112.5113, "volume": 72.0}, {"date": "2023-11-10", "close": 108.0108, "volume": 84.0}, {"date": "2023-11-13", "close": 109.2109, "volume": 95.0}, {"date": "2023-11-14", "close": 107.7108, "volume": 109.0}, {"date": "2023-11-15", "close": 108.6109, "volume": 45.0}, {"date": "2023-11-16", "close": 110.411, "volume": 178.0}, {"date": "2023-11-17", "close": 108.1608, "volume": 32.0}, {"date": "2023-11-20", "close": 106.1686, "volume": 178.0}, {"date": "2023-11-21", "close": 105.0135, "volume": 85.0}, {"date": "2023-11-22", "close": 104.4104, "volume": 82.0}, {"date": "2023-11-24", "close": 108.0108, "volume": 94.0}, {"date": "2023-11-27", "close": 105.3105, "volume": 101.0}, {"date": "2023-11-28", "close": 107.9448, "volume": 79.0}, {"date": "2023-11-29", "close": 111.0111, "volume": 270.0}, {"date": "2023-11-30", "close": 107.4107, "volume": 282.0}, {"date": "2023-12-01", "close": 103.8104, "volume": 266.0}, {"date": "2023-12-04", "close": 109.508, "volume": 116.0}, {"date": "2023-12-05", "close": 100.8101, "volume": 447.0}, {"date": "2023-12-06", "close": 112.2112, "volume": 482.0}, {"date": "2023-12-07", "close": 135.3165, "volume": 1450.0}, {"date": "2023-12-08", "close": 147.3147, "volume": 1049.0}, {"date": "2023-12-11", "close": 147.3147, "volume": 288.0}, {"date": "2023-12-12", "close": 151.2151, "volume": 1708.0}, {"date": "2023-12-13", "close": 149.1149, "volume": 383.0}, {"date": "2023-12-14", "close": 162.9163, "volume": 285.0}, {"date": "2023-12-15", "close": 157.8158, "volume": 368.0}, {"date": "2023-12-18", "close": 160.216, "volume": 319.0}, {"date": "2023-12-19", "close": 154.6355, "volume": 340.0}, {"date": "2023-12-20", "close": 152.7153, "volume": 375.0}, {"date": "2023-12-21", "close": 161.7132, "volume": 142.0}, {"date": "2023-12-22", "close": 158.4158, "volume": 444.0}, {"date": "2023-12-26", "close": 161.4161, "volume": 210.0}, {"date": "2023-12-27", "close": 165.0165, "volume": 189.0}, {"date": "2023-12-28", "close": 161.1161, "volume": 163.0}, {"date": "2023-12-29", "close": 168.8059, "volume": 879.0}, {"date": "2024-01-02", "close": 203.4203, "volume": 1358.0}, {"date": "2024-01-03", "close": 205.2205, "volume": 2292.0}, {"date": "2024-01-04", "close": 181.6892, "volume": 774.0}, {"date": "2024-01-05", "close": 184.1644, "volume": 401.0}, {"date": "2024-01-08", "close": 173.7174, "volume": 304.0}, {"date": "2024-01-09", "close": 182.1182, "volume": 156.0}, {"date": "2024-01-10", "close": 172.5173, "volume": 374.0}, {"date": "2024-01-11", "close": 176.2676, "volume": 146.0}, {"date": "2024-01-12", "close": 181.8182, "volume": 202.0}, {"date": "2024-01-16", "close": 175.5176, "volume": 467.0}, {"date": "2024-01-17", "close": 171.9172, "volume": 594.0}, {"date": "2024-01-18", "close": 151.5152, "volume": 633.0}, {"date": "2024-01-19", "close": 144.0144, "volume": 428.0}, {"date": "2024-01-22", "close": 148.2148, "volume": 202.0}, {"date": "2024-01-23", "close": 154.5155, "volume": 220.0}, {"date": "2024-01-24", "close": 146.9217, "volume": 393.0}, {"date": "2024-01-25", "close": 142.5143, "volume": 231.0}, {"date": "2024-01-26", "close": 144.0144, "volume": 147.0}, {"date": "2024-01-29", "close": 139.514, "volume": 426.0}, {"date": "2024-01-30", "close": 103.9604, "volume": 2094.0}, {"date": "2024-01-31", "close": 69.0069, "volume": 6116.0}, {"date": "2024-02-01", "close": 68.7069, "volume": 13472.0}, {"date": "2024-02-02", "close": 71.7042, "volume": 1809.0}, {"date": "2024-02-05", "close": 67.3567, "volume": 3161.0}, {"date": "2024-02-06", "close": 73.5074, "volume": 1313.0}, {"date": "2024-02-07", "close": 91.2091, "volume": 9990.0}, {"date": "2024-02-08", "close": 116.4116, "volume": 3443.0}, {"date": "2024-02-09", "close": 119.1119, "volume": 1216.0}, {"date": "2024-02-12", "close": 112.5113, "volume": 1244.0}, {"date": "2024-02-13", "close": 99.61, "volume": 1465.0}, {"date": "2024-02-14", "close": 104.1134, "volume": 934.0}, {"date": "2024-02-15", "close": 108.0108, "volume": 762.0}, {"date": "2024-02-16", "close": 108.6109, "volume": 566.0}, {"date": "2024-02-20", "close": 110.7111, "volume": 1241.0}, {"date": "2024-02-21", "close": 100.6601, "volume": 952.0}, {"date": "2024-02-22", "close": 98.7099, "volume": 274.0}, {"date": "2024-02-23", "close": 98.4098, "volume": 284.0}, {"date": "2024-02-26", "close": 94.8095, "volume": 678.0}, {"date": "2024-02-27", "close": 73.5074, "volume": 5154.0}, {"date": "2024-02-28", "close": 42.6043, "volume": 53373.0}, {"date": "2024-02-29", "close": 42.9043, "volume": 11372.0}, {"date": "2024-03-01", "close": 42.9043, "volume": 6263.0}, {"date": "2024-03-04", "close": 43.8044, "volume": 3151.0}, {"date": "2024-03-05", "close": 43.2043, "volume": 6820.0}, {"date": "2024-03-06", "close": 43.8044, "volume": 2276.0}, {"date": "2024-03-07", "close": 44.4074, "volume": 2982.0}, {"date": "2024-03-08", "close": 43.8044, "volume": 1971.0}, {"date": "2024-03-11", "close": 42.9043, "volume": 2448.0}, {"date": "2024-03-12", "close": 42.9043, "volume": 1536.0}, {"date": "2024-03-13", "close": 43.2043, "volume": 1114.0}, {"date": "2024-03-14", "close": 43.2043, "volume": 710.0}, {"date": "2024-03-15", "close": 42.0042, "volume": 1156.0}, {"date": "2024-03-18", "close": 42.3042, "volume": 7249.0}, {"date": "2024-03-19", "close": 42.6043, "volume": 1040.0}, {"date": "2024-03-20", "close": 41.7042, "volume": 779.0}, {"date": "2024-03-21", "close": 44.1044, "volume": 1361.0}, {"date": "2024-03-22", "close": 44.1044, "volume": 1398.0}, {"date": "2024-03-25", "close": 42.6043, "volume": 1032.0}, {"date": "2024-03-26", "close": 42.3042, "volume": 2037.0}, {"date": "2024-03-27", "close": 42.0042, "volume": 1210.0}, {"date": "2024-03-28", "close": 43.2043, "volume": 857.0}, {"date": "2024-04-01", "close": 42.9043, "volume": 1041.0}, {"date": "2024-04-02", "close": 44.1044, "volume": 1751.0}, {"date": "2024-04-03", "close": 39.604, "volume": 3995.0}, {"date": "2024-04-04", "close": 35.4035, "volume": 3571.0}, {"date": "2024-04-05", "close": 34.8035, "volume": 3382.0}, {"date": "2024-04-08", "close": 39.904, "volume": 2703.0}, {"date": "2024-04-09", "close": 38.1038, "volume": 1548.0}, {"date": "2024-04-10", "close": 36.0036, "volume": 5623.0}, {"date": "2024-04-11", "close": 36.9037, "volume": 1595.0}, {"date": "2024-04-12", "close": 36.9037, "volume": 664.0}, {"date": "2024-04-15", "close": 36.6037, "volume": 1394.0}, {"date": "2024-04-16", "close": 32.4032, "volume": 4136.0}, {"date": "2024-04-17", "close": 32.4032, "volume": 2393.0}, {"date": "2024-04-18", "close": 33.9034, "volume": 782.0}, {"date": "2024-04-19", "close": 33.9034, "volume": 518.0}, {"date": "2024-04-22", "close": 31.8032, "volume": 501.0}, {"date": "2024-04-23", "close": 32.7033, "volume": 628.0}, {"date": "2024-04-24", "close": 32.7033, "volume": 306.0}, {"date": "2024-04-25", "close": 31.8032, "volume": 2059.0}, {"date": "2024-04-26", "close": 30.9031, "volume": 1460.0}, {"date": "2024-04-29", "close": 30.303, "volume": 1181.0}, {"date": "2024-04-30", "close": 31.0531, "volume": 274.0}, {"date": "2024-05-01", "close": 30.6031, "volume": 301.0}, {"date": "2024-05-02", "close": 31.5062, "volume": 373.0}, {"date": "2024-05-03", "close": 32.1032, "volume": 523.0}, {"date": "2024-05-06", "close": 32.4032, "volume": 1231.0}, {"date": "2024-05-07", "close": 40.204, "volume": 19535.0}, {"date": "2024-05-08", "close": 36.3036, "volume": 2949.0}, {"date": "2024-05-09", "close": 41.4041, "volume": 3777.0}, {"date": "2024-05-10", "close": 55.2055, "volume": 14693.0}, {"date": "2024-05-13", "close": 45.0045, "volume": 11070.0}, {"date": "2024-05-14", "close": 49.505, "volume": 2748.0}, {"date": "2024-05-15", "close": 49.1449, "volume": 2414.0}, {"date": "2024-05-16", "close": 49.2049, "volume": 4322.0}, {"date": "2024-05-17", "close": 69.907, "volume": 17813.0}, {"date": "2024-05-20", "close": 92.1092, "volume": 40011.0}, {"date": "2024-05-21", "close": 91.2091, "volume": 7147.0}, {"date": "2024-05-22", "close": 75.3075, "volume": 27865.0}, {"date": "2024-05-23", "close": 65.4065, "volume": 1771.0}, {"date": "2024-05-24", "close": 66.6067, "volume": 1479.0}, {"date": "2024-05-28", "close": 63.6064, "volume": 1689.0}, {"date": "2024-05-29", "close": 59.1059, "volume": 1050.0}, {"date": "2024-05-30", "close": 61.2061, "volume": 700.0}, {"date": "2024-05-31", "close": 60.6061, "volume": 531.0}, {"date": "2024-06-03", "close": 62.1062, "volume": 597.0}, {"date": "2024-06-04", "close": 60.9061, "volume": 318.0}, {"date": "2024-06-05", "close": 58.6559, "volume": 761.0}, {"date": "2024-06-06", "close": 51.6052, "volume": 1540.0}, {"date": "2024-06-07", "close": 50.105, "volume": 1105.0}, {"date": "2024-06-10", "close": 50.135, "volume": 731.0}, {"date": "2024-06-11", "close": 52.5053, "volume": 384.0}, {"date": "2024-06-12", "close": 51.3051, "volume": 2749.0}, {"date": "2024-06-13", "close": 50.7051, "volume": 526.0}, {"date": "2024-06-14", "close": 49.2049, "volume": 338.0}, {"date": "2024-06-17", "close": 48.6049, "volume": 395.0}, {"date": "2024-06-18", "close": 45.9046, "volume": 538.0}, {"date": "2024-06-20", "close": 43.5044, "volume": 1314.0}, {"date": "2024-06-21", "close": 43.2043, "volume": 1461.0}, {"date": "2024-06-24", "close": 39.1539, "volume": 1708.0}, {"date": "2024-06-25", "close": 30.003, "volume": 11485.0}, {"date": "2024-06-26", "close": 30.303, "volume": 4448.0}, {"date": "2024-06-27", "close": 29.703, "volume": 5332.0}, {"date": "2024-06-28", "close": 31.2031, "volume": 1915.0}, {"date": "2024-07-01", "close": 31.8062, "volume": 1516.0}, {"date": "2024-07-02", "close": 30.6031, "volume": 1639.0}, {"date": "2024-07-03", "close": 30.9031, "volume": 2683.0}, {"date": "2024-07-05", "close": 30.48, "volume": 1127.0}, {"date": "2024-07-08", "close": 30.9031, "volume": 10892.0}, {"date": "2024-07-09", "close": 31.8032, "volume": 6934.0}, {"date": "2024-07-10", "close": 35.4035, "volume": 12290.0}, {"date": "2024-07-11", "close": 34.2034, "volume": 7659.0}, {"date": "2024-07-12", "close": 33.4533, "volume": 7421.0}, {"date": "2024-07-15", "close": 35.4035, "volume": 6212.0}, {"date": "2024-07-16", "close": 33.9034, "volume": 1976.0}, {"date": "2024-07-17", "close": 33.6034, "volume": 1585.0}, {"date": "2024-07-18", "close": 30.6031, "volume": 7601.0}, {"date": "2024-07-19", "close": 30.6031, "volume": 3100.0}, {"date": "2024-07-22", "close": 31.2031, "volume": 2111.0}, {"date": "2024-07-23", "close": 31.5032, "volume": 5560.0}, {"date": "2024-07-24", "close": 31.8032, "volume": 812.0}, {"date": "2024-07-25", "close": 30.303, "volume": 2201.0}, {"date": "2024-07-26", "close": 31.6532, "volume": 2339.0}, {"date": "2024-07-29", "close": 31.8032, "volume": 1218.0}, {"date": "2024-07-30", "close": 31.5032, "volume": 949.0}, {"date": "2024-07-31", "close": 31.2031, "volume": 455.0}, {"date": "2024-08-01", "close": 30.303, "volume": 2812.0}, {"date": "2024-08-02", "close": 28.6229, "volume": 4059.0}, {"date": "2024-08-05", "close": 26.8947, "volume": 1431.0}, {"date": "2024-08-06", "close": 27.7168, "volume": 985.0}, {"date": "2024-08-07", "close": 28.9979, "volume": 1344.0}, {"date": "2024-08-08", "close": 32.4032, "volume": 367758.0}, {"date": "2024-08-09", "close": 42.0042, "volume": 57986.0}, {"date": "2024-08-12", "close": 62.4062, "volume": 270383.0}, {"date": "2024-08-13", "close": 66.9067, "volume": 83372.0}, {"date": "2024-08-14", "close": 54.0054, "volume": 37528.0}, {"date": "2024-08-15", "close": 43.2043, "volume": 23124.0}, {"date": "2024-08-16", "close": 33.9034, "volume": 29193.0}, {"date": "2024-08-19", "close": 30.6031, "volume": 11771.0}, {"date": "2024-08-20", "close": 27.9178, "volume": 13689.0}, {"date": "2024-08-21", "close": 28.3228, "volume": 70117.0}, {"date": "2024-08-22", "close": 27.0447, "volume": 9092.0}, {"date": "2024-08-23", "close": 30.6031, "volume": 37315.0}, {"date": "2024-08-26", "close": 30.6031, "volume": 10576.0}, {"date": "2024-08-27", "close": 38.1038, "volume": 41427.0}, {"date": "2024-08-28", "close": 32.4032, "volume": 20030.0}, {"date": "2024-08-29", "close": 34.5035, "volume": 7862.0}, {"date": "2024-08-30", "close": 38.1038, "volume": 11402.0}, {"date": "2024-09-03", "close": 32.1032, "volume": 4374.0}, {"date": "2024-09-04", "close": 17.2727, "volume": 107919.0}, {"date": "2024-09-05", "close": 15.7516, "volume": 30552.0}, {"date": "2024-09-06", "close": 15.4515, "volume": 17318.0}, {"date": "2024-09-09", "close": 15.0645, "volume": 11381.0}, {"date": "2024-09-10", "close": 15.3735, "volume": 6034.0}, {"date": "2024-09-11", "close": 15.0015, "volume": 5969.0}, {"date": "2024-09-12", "close": 15.0015, "volume": 23958.0}, {"date": "2024-09-13", "close": 15.8776, "volume": 12677.0}, {"date": "2024-09-16", "close": 14.9115, "volume": 31695.0}, {"date": "2024-09-17", "close": 15.0315, "volume": 6503.0}, {"date": "2024-09-18", "close": 14.4914, "volume": 6587.0}, {"date": "2024-09-19", "close": 14.4014, "volume": 5622.0}, {"date": "2024-09-20", "close": 14.4014, "volume": 6027.0}, {"date": "2024-09-23", "close": 14.0264, "volume": 5373.0}, {"date": "2024-09-24", "close": 13.8014, "volume": 3222.0}, {"date": "2024-09-25", "close": 12.6013, "volume": 16136.0}, {"date": "2024-09-26", "close": 12.0612, "volume": 9672.0}, {"date": "2024-09-27", "close": 11.9112, "volume": 8230.0}, {"date": "2024-09-30", "close": 11.4371, "volume": 5132.0}, {"date": "2024-10-01", "close": 11.8002, "volume": 4122.0}, {"date": "2024-10-02", "close": 12.0012, "volume": 1843.0}, {"date": "2024-10-03", "close": 11.9952, "volume": 3189.0}, {"date": "2024-10-04", "close": 12.6013, "volume": 3255.0}, {"date": "2024-10-07", "close": 11.8962, "volume": 5196.0}, {"date": "2024-10-08", "close": 10.8011, "volume": 63306.0}, {"date": "2024-10-09", "close": 11.4911, "volume": 12864.0}, {"date": "2024-10-10", "close": 11.6112, "volume": 5348.0}, {"date": "2024-10-11", "close": 10.6481, "volume": 20039.0}, {"date": "2024-10-14", "close": 9.4554, "volume": 19886.0}, {"date": "2024-10-15", "close": 8.9559, "volume": 18546.0}, {"date": "2024-10-16", "close": 10.096, "volume": 16847.0}, {"date": "2024-10-17", "close": 9.748, "volume": 9155.0}, {"date": "2024-10-18", "close": 9.781, "volume": 13007.0}, {"date": "2024-10-21", "close": 10.351, "volume": 23463.0}, {"date": "2024-10-22", "close": 10.231, "volume": 76462.0}, {"date": "2024-10-23", "close": 9.793, "volume": 13948.0}, {"date": "2024-10-24", "close": 9.598, "volume": 14968.0}, {"date": "2024-10-25", "close": 9.4389, "volume": 7655.0}, {"date": "2024-10-28", "close": 9.748, "volume": 7474.0}, {"date": "2024-10-29", "close": 9.538, "volume": 4050.0}, {"date": "2024-10-30", "close": 9.586, "volume": 5122.0}, {"date": "2024-10-31", "close": 9.2229, "volume": 4229.0}, {"date": "2024-11-01", "close": 8.9079, "volume": 7297.0}, {"date": "2024-11-04", "close": 9.4209, "volume": 4574.0}, {"date": "2024-11-05", "close": 9.535, "volume": 4591.0}, {"date": "2024-11-06", "close": 9.4209, "volume": 4432.0}, {"date": "2024-11-07", "close": 9.598, "volume": 5382.0}, {"date": "2024-11-08", "close": 11.5512, "volume": 96692.0}, {"date": "2024-11-11", "close": 11.1611, "volume": 47801.0}, {"date": "2024-11-12", "close": 10.9211, "volume": 10819.0}, {"date": "2024-11-13", "close": 10.201, "volume": 10666.0}, {"date": "2024-11-14", "close": 9.868, "volume": 7689.0}, {"date": "2024-11-15", "close": 9.622, "volume": 135199.0}, {"date": "2024-11-18", "close": 8.7009, "volume": 29160.0}, {"date": "2024-11-19", "close": 8.4008, "volume": 16008.0}, {"date": "2024-11-20", "close": 8.6409, "volume": 6637.0}, {"date": "2024-11-21", "close": 8.1188, "volume": 13553.0}, {"date": "2024-11-22", "close": 8.2208, "volume": 7500.0}, {"date": "2024-11-25", "close": 9.0609, "volume": 12019.0}, {"date": "2024-11-26", "close": 9.1209, "volume": 5106.0}, {"date": "2024-11-27", "close": 8.7609, "volume": 6814.0}, {"date": "2024-11-29", "close": 9.541, "volume": 5942.0}, {"date": "2024-12-02", "close": 9.601, "volume": 5041.0}, {"date": "2024-12-03", "close": 9.4629, "volume": 5189.0}, {"date": "2024-12-04", "close": 9.601, "volume": 4556.0}, {"date": "2024-12-05", "close": 10.7951, "volume": 32230.0}, {"date": "2024-12-06", "close": 11.0921, "volume": 18176.0}, {"date": "2024-12-09", "close": 10.6511, "volume": 10635.0}, {"date": "2024-12-10", "close": 11.0531, "volume": 5029.0}, {"date": "2024-12-11", "close": 10.6751, "volume": 7553.0}, {"date": "2024-12-12", "close": 9.775, "volume": 2308.0}, {"date": "2024-12-13", "close": 9.901, "volume": 2623.0}, {"date": "2024-12-16", "close": 10.486, "volume": 4233.0}, {"date": "2024-12-17", "close": 10.051, "volume": 8902.0}, {"date": "2024-12-18", "close": 9.751, "volume": 507904.0}, {"date": "2024-12-19", "close": 11.2811, "volume": 184906.0}, {"date": "2024-12-20", "close": 10.6571, "volume": 45805.0}, {"date": "2024-12-23", "close": 10.9661, "volume": 7049.0}, {"date": "2024-12-24", "close": 11.3411, "volume": 13481.0}, {"date": "2024-12-26", "close": 11.7612, "volume": 12800.0}, {"date": "2024-12-27", "close": 13.6064, "volume": 32608.0}, {"date": "2024-12-30", "close": 12.9613, "volume": 11481.0}, {"date": "2024-12-31", "close": 11.0801, "volume": 18761.0}, {"date": "2025-01-02", "close": 10.7981, "volume": 27547.0}, {"date": "2025-01-03", "close": 10.345, "volume": 36383.0}, {"date": "2025-01-06", "close": 12.3012, "volume": 78600.0}, {"date": "2025-01-07", "close": 11.2511, "volume": 31745.0}, {"date": "2025-01-08", "close": 10.009, "volume": 30013.0}, {"date": "2025-01-10", "close": 10.291, "volume": 12736.0}, {"date": "2025-01-13", "close": 9.751, "volume": 8370.0}, {"date": "2025-01-14", "close": 8.8899, "volume": 23113.0}, {"date": "2025-01-15", "close": 9.1359, "volume": 7000.0}, {"date": "2025-01-16", "close": 8.9409, "volume": 9265.0}, {"date": "2025-01-17", "close": 8.4608, "volume": 21491.0}, {"date": "2025-01-21", "close": 8.6409, "volume": 20625.0}, {"date": "2025-01-22", "close": 8.5299, "volume": 6393.0}, {"date": "2025-01-23", "close": 8.5209, "volume": 8529.0}, {"date": "2025-01-24", "close": 9.2109, "volume": 10526.0}, {"date": "2025-01-27", "close": 9.2409, "volume": 5698.0}, {"date": "2025-01-28", "close": 9.1509, "volume": 5475.0}, {"date": "2025-01-29", "close": 9.1719, "volume": 6114.0}, {"date": "2025-01-30", "close": 9.1989, "volume": 4043.0}, {"date": "2025-01-31", "close": 9.2709, "volume": 3503.0}, {"date": "2025-02-03", "close": 8.7279, "volume": 8572.0}, {"date": "2025-02-04", "close": 8.5239, "volume": 461131.0}, {"date": "2025-02-05", "close": 8.8809, "volume": 8262414.0}, {"date": "2025-02-06", "close": 8.5509, "volume": 256525.0}, {"date": "2025-02-07", "close": 7.7588, "volume": 115834.0}, {"date": "2025-02-10", "close": 8.6259, "volume": 90085.0}, {"date": "2025-02-11", "close": 8.0408, "volume": 102497.0}, {"date": "2025-02-12", "close": 8.8209, "volume": 34534.0}, {"date": "2025-02-13", "close": 8.8209, "volume": 63353.0}, {"date": "2025-02-14", "close": 8.9409, "volume": 22954.0}, {"date": "2025-02-18", "close": 8.7009, "volume": 23360.0}, {"date": "2025-02-19", "close": 8.9319, "volume": 14407.0}, {"date": "2025-02-20", "close": 8.4848, "volume": 17367.0}, {"date": "2025-02-21", "close": 8.5719, "volume": 15131.0}, {"date": "2025-02-24", "close": 8.1668, "volume": 26876.0}, {"date": "2025-02-25", "close": 8.2058, "volume": 16498.0}, {"date": "2025-02-26", "close": 8.4008, "volume": 10036.0}, {"date": "2025-02-27", "close": 8.1608, "volume": 12848.0}, {"date": "2025-02-28", "close": 8.7009, "volume": 15648.0}, {"date": "2025-03-03", "close": 8.1338, "volume": 13173.0}, {"date": "2025-03-04", "close": 8.0978, "volume": 17211.0}, {"date": "2025-03-05", "close": 8.3978, "volume": 8110.0}, {"date": "2025-03-06", "close": 8.3198, "volume": 10416.0}, {"date": "2025-03-07", "close": 8.5209, "volume": 16985.0}, {"date": "2025-03-10", "close": 8.5509, "volume": 24104.0}, {"date": "2025-03-11", "close": 8.6109, "volume": 8122.0}, {"date": "2025-03-12", "close": 8.5509, "volume": 4829.0}, {"date": "2025-03-13", "close": 8.6169, "volume": 9158.0}, {"date": "2025-03-14", "close": 8.4008, "volume": 13989.0}, {"date": "2025-03-17", "close": 8.0408, "volume": 23641.0}, {"date": "2025-03-18", "close": 7.8008, "volume": 7275.0}, {"date": "2025-03-19", "close": 7.6388, "volume": 10225.0}, {"date": "2025-03-20", "close": 7.6718, "volume": 12224.0}, {"date": "2025-03-21", "close": 7.8008, "volume": 11248.0}, {"date": "2025-03-24", "close": 7.8008, "volume": 7439.0}, {"date": "2025-03-25", "close": 7.5548, "volume": 5831.0}, {"date": "2025-03-26", "close": 7.3867, "volume": 6746.0}, {"date": "2025-03-27", "close": 7.0207, "volume": 17127.0}, {"date": "2025-03-28", "close": 6.4836, "volume": 9191.0}, {"date": "2025-03-31", "close": 6.3006, "volume": 11637.0}, {"date": "2025-04-01", "close": 6.3696, "volume": 10200.0}, {"date": "2025-04-02", "close": 5.9976, "volume": 19242.0}, {"date": "2025-04-03", "close": 6.2046, "volume": 55576.0}, {"date": "2025-04-04", "close": 5.6166, "volume": 23552.0}, {"date": "2025-04-07", "close": 5.2206, "volume": 12056.0}, {"date": "2025-04-08", "close": 5.3435, "volume": 13452.0}, {"date": "2025-04-09", "close": 5.7006, "volume": 20194.0}, {"date": "2025-04-10", "close": 5.3105, "volume": 6021.0}, {"date": "2025-04-11", "close": 5.7306, "volume": 10312.0}, {"date": "2025-04-14", "close": 5.6826, "volume": 6823.0}, {"date": "2025-04-15", "close": 5.5896, "volume": 4069.0}, {"date": "2025-04-16", "close": 5.3585, "volume": 4744.0}, {"date": "2025-04-17", "close": 5.2505, "volume": 7132.0}, {"date": "2025-04-21", "close": 5.4905, "volume": 5123.0}, {"date": "2025-04-22", "close": 5.6106, "volume": 9177.0}, {"date": "2025-04-23", "close": 5.8206, "volume": 11198.0}, {"date": "2025-04-24", "close": 5.8236, "volume": 6788.0}, {"date": "2025-04-25", "close": 5.9106, "volume": 4632.0}, {"date": "2025-04-28", "close": 5.7486, "volume": 10438.0}, {"date": "2025-04-29", "close": 5.7606, "volume": 4740.0}, {"date": "2025-04-30", "close": 5.5746, "volume": 3879.0}, {"date": "2025-05-01", "close": 5.9106, "volume": 7038.0}, {"date": "2025-05-02", "close": 5.8476, "volume": 7983.0}, {"date": "2025-05-05", "close": 5.1005, "volume": 14467.0}, {"date": "2025-05-06", "close": 5.3795, "volume": 5435.0}, {"date": "2025-05-07", "close": 5.1005, "volume": 11437.0}, {"date": "2025-05-08", "close": 5.4005, "volume": 8125.0}, {"date": "2025-05-09", "close": 5.0585, "volume": 12162.0}, {"date": "2025-05-12", "close": 5.4005, "volume": 11857.0}, {"date": "2025-05-13", "close": 5.8806, "volume": 50102.0}, {"date": "2025-05-14", "close": 5.8746, "volume": 34288.0}, {"date": "2025-05-15", "close": 5.8386, "volume": 11509.0}, {"date": "2025-05-16", "close": 6.0006, "volume": 12929.0}, {"date": "2025-05-19", "close": 5.9646, "volume": 9581.0}, {"date": "2025-05-20", "close": 6.0606, "volume": 7133.0}, {"date": "2025-05-21", "close": 5.7606, "volume": 6774.0}, {"date": "2025-05-22", "close": 5.8296, "volume": 2128.0}, {"date": "2025-05-23", "close": 5.7006, "volume": 4657.0}, {"date": "2025-05-27", "close": 5.7606, "volume": 3721.0}, {"date": "2025-05-28", "close": 4.1614, "volume": 110465.0}, {"date": "2025-05-29", "close": 3.9724, "volume": 40400.0}, {"date": "2025-05-30", "close": 3.6004, "volume": 45793.0}, {"date": "2025-06-02", "close": 5.0105, "volume": 333300.0}, {"date": "2025-06-03", "close": 4.41, "volume": 1358334.0}, {"date": "2025-06-04", "close": 3.7, "volume": 798741.0}, {"date": "2025-06-05", "close": 3.53, "volume": 211160.0}, {"date": "2025-06-06", "close": 4.28, "volume": 203790.0}, {"date": "2025-06-09", "close": 4.33, "volume": 182428.0}, {"date": "2025-06-10", "close": 4.51, "volume": 79330.0}, {"date": "2025-06-11", "close": 4.93, "volume": 144790.0}, {"date": "2025-06-12", "close": 4.63, "volume": 59922.0}, {"date": "2025-06-13", "close": 4.36, "volume": 80984.0}, {"date": "2025-06-16", "close": 4.35, "volume": 46360.0}, {"date": "2025-06-17", "close": 4.37, "volume": 68293.0}, {"date": "2025-06-18", "close": 3.71, "volume": 85599.0}, {"date": "2025-06-20", "close": 3.65, "volume": 36059.0}, {"date": "2025-06-23", "close": 3.56, "volume": 49815.0}, {"date": "2025-06-24", "close": 3.61, "volume": 47313.0}, {"date": "2025-06-25", "close": 3.46, "volume": 81656.0}, {"date": "2025-06-26", "close": 3.49, "volume": 191541.0}, {"date": "2025-06-27", "close": 4.05, "volume": 309881.0}, {"date": "2025-06-30", "close": 3.82, "volume": 133401.0}, {"date": "2025-07-01", "close": 1.55, "volume": 15488540.0}, {"date": "2025-07-02", "close": 1.44, "volume": 2253616.0}, {"date": "2025-07-03", "close": 1.53, "volume": 2000636.0}, {"date": "2025-07-07", "close": 1.54, "volume": 846250.0}, {"date": "2025-07-08", "close": 1.5, "volume": 692089.0}, {"date": "2025-07-09", "close": 1.42, "volume": 416630.0}, {"date": "2025-07-10", "close": 1.46, "volume": 239288.0}, {"date": "2025-07-11", "close": 1.42, "volume": 325830.0}, {"date": "2025-07-14", "close": 1.41, "volume": 311302.0}, {"date": "2025-07-15", "close": 1.34, "volume": 197016.0}, {"date": "2025-07-16", "close": 1.42, "volume": 1055493.0}, {"date": "2025-07-17", "close": 1.43, "volume": 286329.0}, {"date": "2025-07-18", "close": 1.35, "volume": 211382.0}, {"date": "2025-07-21", "close": 1.32, "volume": 157973.0}, {"date": "2025-07-22", "close": 1.38, "volume": 173606.0}, {"date": "2025-07-23", "close": 1.44, "volume": 236629.0}, {"date": "2025-07-24", "close": 1.43, "volume": 400585.0}, {"date": "2025-07-25", "close": 1.39, "volume": 141646.0}, {"date": "2025-07-28", "close": 1.38, "volume": 146381.0}, {"date": "2025-07-29", "close": 1.36, "volume": 160379.0}, {"date": "2025-07-30", "close": 1.29, "volume": 322259.0}, {"date": "2025-07-31", "close": 1.26, "volume": 177171.0}, {"date": "2025-08-01", "close": 1.25, "volume": 113389.0}, {"date": "2025-08-04", "close": 1.26, "volume": 75583.0}, {"date": "2025-08-05", "close": 1.32, "volume": 100056.0}, {"date": "2025-08-06", "close": 1.31, "volume": 117006.0}, {"date": "2025-08-07", "close": 1.3, "volume": 79104.0}, {"date": "2025-08-08", "close": 1.16, "volume": 442251.0}, {"date": "2025-08-11", "close": 1.17, "volume": 130773.0}, {"date": "2025-08-12", "close": 1.17, "volume": 132747.0}, {"date": "2025-08-13", "close": 1.15, "volume": 145273.0}, {"date": "2025-08-14", "close": 1.19, "volume": 88667.0}, {"date": "2025-08-15", "close": 1.15, "volume": 73208.0}, {"date": "2025-08-18", "close": 1.1, "volume": 105559.0}, {"date": "2025-08-19", "close": 1.06, "volume": 148763.0}, {"date": "2025-08-20", "close": 1.08, "volume": 79134.0}, {"date": "2025-08-21", "close": 1.08, "volume": 57087.0}, {"date": "2025-08-22", "close": 1.1, "volume": 64699.0}, {"date": "2025-08-25", "close": 1.12, "volume": 87803.0}, {"date": "2025-08-26", "close": 1.12, "volume": 57990.0}, {"date": "2025-08-27", "close": 1.1, "volume": 19656.0}, {"date": "2025-08-28", "close": 1.1184, "volume": 72956.0}, {"date": "2025-08-29", "close": 1.03, "volume": 119947.0}, {"date": "2025-09-02", "close": 1.05, "volume": 152311.0}, {"date": "2025-09-03", "close": 1.07, "volume": 93806.0}, {"date": "2025-09-04", "close": 1.06, "volume": 70738.0}, {"date": "2025-09-05", "close": 1.08, "volume": 81876.0}, {"date": "2025-09-08", "close": 1.17, "volume": 243585.0}, {"date": "2025-09-09", "close": 1.165, "volume": 77367.0}, {"date": "2025-09-10", "close": 1.135, "volume": 76783.0}, {"date": "2025-09-11", "close": 1.15, "volume": 76955.0}, {"date": "2025-09-12", "close": 1.21, "volume": 236710.0}, {"date": "2025-09-15", "close": 1.27, "volume": 321701.0}, {"date": "2025-09-16", "close": 1.3, "volume": 146808.0}, {"date": "2025-09-17", "close": 1.26, "volume": 97462.0}, {"date": "2025-09-18", "close": 1.21, "volume": 138885.0}, {"date": "2025-09-19", "close": 1.19, "volume": 102699.0}, {"date": "2025-09-22", "close": 1.34, "volume": 237654.0}, {"date": "2025-09-23", "close": 1.35, "volume": 405806.0}, {"date": "2025-09-24", "close": 1.3, "volume": 114915.0}, {"date": "2025-09-25", "close": 1.28, "volume": 87331.0}, {"date": "2025-09-26", "close": 1.27, "volume": 74853.0}, {"date": "2025-09-29", "close": 1.34, "volume": 113831.0}, {"date": "2025-09-30", "close": 1.31, "volume": 56536.0}, {"date": "2025-10-01", "close": 1.42, "volume": 173015.0}, {"date": "2025-10-02", "close": 1.35, "volume": 105775.0}, {"date": "2025-10-03", "close": 1.31, "volume": 196226.0}, {"date": "2025-10-06", "close": 1.3, "volume": 121731.0}, {"date": "2025-10-07", "close": 1.37, "volume": 1942190.0}, {"date": "2025-10-08", "close": 1.39, "volume": 414415.0}, {"date": "2025-10-09", "close": 1.39, "volume": 88227.0}, {"date": "2025-10-10", "close": 1.3, "volume": 165804.0}, {"date": "2025-10-13", "close": 1.29, "volume": 65392.0}, {"date": "2025-10-14", "close": 1.39, "volume": 249912.0}, {"date": "2025-10-15", "close": 1.36, "volume": 110227.0}, {"date": "2025-10-16", "close": 1.3, "volume": 44022.0}, {"date": "2025-10-17", "close": 1.26, "volume": 66509.0}, {"date": "2025-10-20", "close": 1.35, "volume": 64534.0}, {"date": "2025-10-21", "close": 1.37, "volume": 221321.0}, {"date": "2025-10-22", "close": 1.29, "volume": 95021.0}, {"date": "2025-10-23", "close": 1.28, "volume": 44681.0}, {"date": "2025-10-24", "close": 1.32, "volume": 37817.0}, {"date": "2025-10-27", "close": 1.33, "volume": 38820.0}, {"date": "2025-10-28", "close": 1.3, "volume": 19781.0}, {"date": "2025-10-29", "close": 1.29, "volume": 38143.0}, {"date": "2025-10-30", "close": 1.23, "volume": 89189.0}, {"date": "2025-10-31", "close": 1.225, "volume": 44294.0}, {"date": "2025-11-03", "close": 1.22, "volume": 44504.0}, {"date": "2025-11-04", "close": 1.13, "volume": 56456.0}, {"date": "2025-11-05", "close": 1.14, "volume": 19285.0}, {"date": "2025-11-06", "close": 1.115, "volume": 47194.0}, {"date": "2025-11-07", "close": 1.1173, "volume": 68001.0}, {"date": "2025-11-10", "close": 1.12, "volume": 25187.0}, {"date": "2025-11-11", "close": 1.13, "volume": 17183.0}, {"date": "2025-11-12", "close": 1.16, "volume": 35666.0}, {"date": "2025-11-13", "close": 1.14, "volume": 31515.0}, {"date": "2025-11-14", "close": 1.12, "volume": 16330.0}, {"date": "2025-11-17", "close": 1.11, "volume": 17421.0}, {"date": "2025-11-18", "close": 1.0826, "volume": 19664.0}, {"date": "2025-11-19", "close": 0.998, "volume": 160516.0}, {"date": "2025-11-20", "close": 0.9129, "volume": 169221.0}, {"date": "2025-11-21", "close": 0.8953, "volume": 47506.0}, {"date": "2025-11-24", "close": 0.9449, "volume": 50724.0}, {"date": "2025-11-25", "close": 0.94, "volume": 39531.0}, {"date": "2025-11-26", "close": 0.91, "volume": 19545.0}, {"date": "2025-11-28", "close": 0.87, "volume": 65833.0}, {"date": "2025-12-01", "close": 0.84, "volume": 58406.0}, {"date": "2025-12-02", "close": 0.8531, "volume": 21246.0}, {"date": "2025-12-03", "close": 0.8645, "volume": 34537.0}, {"date": "2025-12-04", "close": 0.8516, "volume": 52615.0}, {"date": "2025-12-05", "close": 0.8835, "volume": 239228.0}, {"date": "2025-12-08", "close": 0.9758, "volume": 113441.0}, {"date": "2025-12-09", "close": 0.985, "volume": 87345.0}, {"date": "2025-12-10", "close": 0.9679, "volume": 56449.0}, {"date": "2025-12-11", "close": 0.9307, "volume": 14860.0}, {"date": "2025-12-12", "close": 0.914, "volume": 403335.0}, {"date": "2025-12-15", "close": 0.8365, "volume": 174589.0}, {"date": "2025-12-16", "close": 0.826, "volume": 52877.0}, {"date": "2025-12-17", "close": 0.8249, "volume": 42176.0}, {"date": "2025-12-18", "close": 0.8249, "volume": 26783.0}, {"date": "2025-12-19", "close": 0.8778, "volume": 44826.0}, {"date": "2025-12-22", "close": 0.8331, "volume": 131752.0}, {"date": "2025-12-23", "close": 0.8295, "volume": 36059.0}, {"date": "2025-12-24", "close": 0.8351, "volume": 34268.0}, {"date": "2025-12-26", "close": 0.859, "volume": 78301.0}, {"date": "2025-12-29", "close": 0.8216, "volume": 74071.0}, {"date": "2025-12-30", "close": 0.7544, "volume": 205318.0}, {"date": "2025-12-31", "close": 0.7832, "volume": 53606.0}, {"date": "2026-01-02", "close": 0.835, "volume": 53048.0}, {"date": "2026-01-05", "close": 0.8739, "volume": 45741.0}, {"date": "2026-01-06", "close": 0.87, "volume": 52811.0}, {"date": "2026-01-07", "close": 0.8802, "volume": 11201.0}, {"date": "2026-01-08", "close": 0.85, "volume": 28723.0}, {"date": "2026-01-09", "close": 0.8311, "volume": 47532.0}, {"date": "2026-01-12", "close": 0.8598, "volume": 41592.0}, {"date": "2026-01-13", "close": 0.8791, "volume": 11457.0}, {"date": "2026-01-14", "close": 0.92, "volume": 32268.0}, {"date": "2026-01-15", "close": 0.9372, "volume": 20903.0}, {"date": "2026-01-16", "close": 0.95, "volume": 30284.0}, {"date": "2026-01-20", "close": 0.97, "volume": 27316.0}, {"date": "2026-01-21", "close": 0.99, "volume": 145667.0}, {"date": "2026-01-22", "close": 0.9274, "volume": 16471580.0}, {"date": "2026-01-23", "close": 0.8581, "volume": 641391.0}, {"date": "2026-01-26", "close": 0.8053, "volume": 161519.0}, {"date": "2026-01-27", "close": 0.8089, "volume": 111136.0}, {"date": "2026-01-28", "close": 0.8358, "volume": 184153.0}, {"date": "2026-01-29", "close": 0.8212, "volume": 154930.0}, {"date": "2026-01-30", "close": 0.8408, "volume": 60000.0}, {"date": "2026-02-02", "close": 0.8405, "volume": 28021.0}, {"date": "2026-02-03", "close": 0.7797, "volume": 118553.0}, {"date": "2026-02-04", "close": 0.7514, "volume": 71339.0}, {"date": "2026-02-05", "close": 0.6497, "volume": 115979.0}, {"date": "2026-02-06", "close": 0.732, "volume": 167309.0}, {"date": "2026-02-09", "close": 0.6941, "volume": 118356.0}, {"date": "2026-02-10", "close": 0.718, "volume": 73098.0}, {"date": "2026-02-11", "close": 0.663, "volume": 28007.0}, {"date": "2026-02-12", "close": 0.645, "volume": 61719.0}, {"date": "2026-02-13", "close": 0.6565, "volume": 22229.0}, {"date": "2026-02-17", "close": 0.6389, "volume": 40628.0}, {"date": "2026-02-18", "close": 0.7186, "volume": 130431.0}, {"date": "2026-02-19", "close": 0.6902, "volume": 20817.0}, {"date": "2026-02-20", "close": 0.6892, "volume": 19716.0}, {"date": "2026-02-23", "close": 0.6472, "volume": 27132.0}, {"date": "2026-02-24", "close": 0.7056, "volume": 62800.0}, {"date": "2026-02-25", "close": 0.792, "volume": 6451284.0}, {"date": "2026-02-26", "close": 0.8798, "volume": 657793.0}, {"date": "2026-02-27", "close": 0.84, "volume": 185957.0}, {"date": "2026-03-02", "close": 0.8317, "volume": 58824.0}, {"date": "2026-03-03", "close": 0.8295, "volume": 74967.0}, {"date": "2026-03-04", "close": 0.8612, "volume": 97265.0}, {"date": "2026-03-05", "close": 0.8885, "volume": 200233.0}, {"date": "2026-03-06", "close": 0.8999, "volume": 208673.0}, {"date": "2026-03-09", "close": 0.9602, "volume": 278563.0}, {"date": "2026-03-10", "close": 0.9816, "volume": 350413.0}, {"date": "2026-03-11", "close": 0.8844, "volume": 1528335.0}, {"date": "2026-03-12", "close": 0.9596, "volume": 1228280.0}, {"date": "2026-03-13", "close": 0.886, "volume": 400169.0}, {"date": "2026-03-16", "close": 0.8, "volume": 233597.0}, {"date": "2026-03-17", "close": 0.7759, "volume": 167793.0}, {"date": "2026-03-18", "close": 0.788, "volume": 117735.0}, {"date": "2026-03-19", "close": 0.7522, "volume": 42798.0}, {"date": "2026-03-20", "close": 0.746, "volume": 134423.0}, {"date": "2026-03-23", "close": 0.6794, "volume": 170825.0}, {"date": "2026-03-24", "close": 0.65, "volume": 63490.0}, {"date": "2026-03-25", "close": 0.624, "volume": 174034.0}, {"date": "2026-03-26", "close": 0.5782, "volume": 198589.0}, {"date": "2026-03-27", "close": 0.53, "volume": 76029.0}, {"date": "2026-03-30", "close": 0.5038, "volume": 56867.0}, {"date": "2026-03-31", "close": 0.5601, "volume": 129697.0}, {"date": "2026-04-01", "close": 0.55, "volume": 58705.0}, {"date": "2026-04-02", "close": 0.5623, "volume": 80588.0}, {"date": "2026-04-06", "close": 0.5847, "volume": 74624.0}, {"date": "2026-04-07", "close": 0.567, "volume": 40351.0}, {"date": "2026-04-08", "close": 0.599, "volume": 76815.0}, {"date": "2026-04-09", "close": 0.62, "volume": 34990.0}, {"date": "2026-04-10", "close": 0.603, "volume": 20629.0}, {"date": "2026-04-13", "close": 0.6811, "volume": 108161.0}, {"date": "2026-04-14", "close": 0.655, "volume": 55178.0}, {"date": "2026-04-15", "close": 0.6768, "volume": 26568.0}, {"date": "2026-04-16", "close": 0.6801, "volume": 51107.0}, {"date": "2026-04-17", "close": 0.715, "volume": 186347.0}, {"date": "2026-04-20", "close": 0.707, "volume": 122856.0}, {"date": "2026-04-21", "close": 0.66, "volume": 58568.0}, {"date": "2026-04-22", "close": 0.6709, "volume": 29190.0}, {"date": "2026-04-23", "close": 0.631, "volume": 23883.0}, {"date": "2026-04-24", "close": 0.642, "volume": 35155.0}, {"date": "2026-04-27", "close": 0.63, "volume": 23951.0}, {"date": "2026-04-28", "close": 0.6117, "volume": 35535.0}, {"date": "2026-04-29", "close": 0.6043, "volume": 25533.0}, {"date": "2026-04-30", "close": 0.5942, "volume": 87888.0}, {"date": "2026-05-01", "close": 0.62, "volume": 33080.0}, {"date": "2026-05-04", "close": 0.6181, "volume": 20800.0}, {"date": "2026-05-05", "close": 0.639, "volume": 40654.0}, {"date": "2026-05-06", "close": 0.62, "volume": 27032.0}, {"date": "2026-05-07", "close": 0.613, "volume": 56634.0}, {"date": "2026-05-08", "close": 0.597, "volume": 62826.0}, {"date": "2026-05-11", "close": 0.5576, "volume": 98643.0}, {"date": "2026-05-12", "close": 0.588, "volume": 65129.0}, {"date": "2026-05-13", "close": 0.57, "volume": 70366.0}, {"date": "2026-05-14", "close": 0.5707, "volume": 85931.0}, {"date": "2026-05-15", "close": 0.5884, "volume": 52068.0}, {"date": "2026-05-18", "close": 0.5711, "volume": 58051.0}, {"date": "2026-05-19", "close": 0.5736, "volume": 14295.0}, {"date": "2026-05-20", "close": 0.5845, "volume": 43885.0}, {"date": "2026-05-21", "close": 0.59, "volume": 48377.0}, {"date": "2026-05-22", "close": 0.597, "volume": 35509.0}, {"date": "2026-05-26", "close": 0.5923, "volume": 44717.0}, {"date": "2026-05-27", "close": 0.589, "volume": 35287.0}, {"date": "2026-05-28", "close": 0.6001, "volume": 75308.0}, {"date": "2026-05-29", "close": 0.6058, "volume": 26162.0}, {"date": "2026-06-01", "close": 0.605, "volume": 244357.0}, {"date": "2026-06-02", "close": 0.61, "volume": 70252.0}, {"date": "2026-06-03", "close": 0.61, "volume": 43683.0}, {"date": "2026-06-04", "close": 0.601, "volume": 29062.0}, {"date": "2026-06-05", "close": 0.594, "volume": 27164.0}, {"date": "2026-06-08", "close": 0.6044, "volume": 24728.0}, {"date": "2026-06-09", "close": 0.6, "volume": 24653.0}, {"date": "2026-06-10", "close": 0.592, "volume": 44082.0}, {"date": "2026-06-11", "close": 0.622, "volume": 50144.0}, {"date": "2026-06-12", "close": 0.62, "volume": 28099.0}, {"date": "2026-06-15", "close": 0.624, "volume": 49471.0}, {"date": "2026-06-16", "close": 0.6106, "volume": 50890.0}, {"date": "2026-06-17", "close": 0.61, "volume": 26428.0}, {"date": "2026-06-18", "close": 0.5494, "volume": 94049.0}, {"date": "2026-06-22", "close": 0.578, "volume": 71150.0}, {"date": "2026-06-23", "close": 0.588, "volume": 24264.0}, {"date": "2026-06-24", "close": 0.5865, "volume": 31153.0}, {"date": "2026-06-25", "close": 0.5725, "volume": 29663.0}, {"date": "2026-06-26", "close": 0.5871, "volume": 39443.0}, {"date": "2026-06-29", "close": 0.59, "volume": 44788.0}, {"date": "2026-06-30", "close": 0.5806, "volume": 48531.0}, {"date": "2026-07-01", "close": 0.6061, "volume": 70522.0}, {"date": "2026-07-02", "close": 0.585, "volume": 35582.0}, {"date": "2026-07-06", "close": 0.58, "volume": 34120.0}, {"date": "2026-07-07", "close": 0.5722, "volume": 34997.0}, {"date": "2026-07-08", "close": 0.5915, "volume": 18818.0}, {"date": "2026-07-09", "close": 0.5764, "volume": 15772.0}, {"date": "2026-07-10", "close": 0.5861, "volume": 11310.0}, {"date": "2026-07-13", "close": 0.57, "volume": 11569.0}, {"date": "2026-07-14", "close": 0.5658, "volume": 20300.0}, {"date": "2026-07-15", "close": 0.56, "volume": 20143.0}, {"date": "2026-07-16", "close": 0.5578, "volume": 25244.0}, {"date": "2026-07-17", "close": 0.5496, "volume": 29953.0}, {"date": "2026-07-20", "close": 0.5411, "volume": 9455.0}, {"date": "2026-07-21", "close": 0.54, "volume": 35384.0}, {"date": "2026-07-22", "close": 0.53, "volume": 62270.0}, {"date": "2026-07-23", "close": 0.5051, "volume": 15564.0}, {"date": "2026-07-24", "close": 0.511, "volume": 13436.0}, {"date": "2026-07-27", "close": 0.501, "volume": 16173.0}, {"date": "2026-07-28", "close": 0.497, "volume": 26350.0}, {"date": "2026-07-29", "close": 0.4967, "volume": 8383.0}, {"date": "2026-07-30", "close": 0.4902, "volume": 16026.0}, {"date": "2026-07-31", "close": 0.5, "volume": 41566.0}, {"date": "2026-08-03", "close": 0.5293, "volume": 42847.0}, {"date": "2026-08-04", "close": 0.55, "volume": 23302.0}, {"date": "2026-08-05", "close": 0.54, "volume": 13529.0}, {"date": "2026-08-06", "close": 0.5435, "volume": 18607.0}, {"date": "2026-08-07", "close": 0.5499, "volume": 13956.0}, {"date": "2026-08-10", "close": 0.548, "volume": 33106.0}, {"date": "2026-08-11", "close": 0.5489, "volume": 31209.0}, {"date": "2026-08-12", "close": 0.5363, "volume": 13634.0}, {"date": "2026-08-13", "close": 0.5301, "volume": 4720.0}, {"date": "2026-08-14", "close": 0.5329, "volume": 6855.0}, {"date": "2026-08-17", "close": 0.535, "volume": 197945.0}, {"date": "2026-08-18", "close": 0.546, "volume": 40263.0}, {"date": "2026-08-19", "close": 0.5302, "volume": 11077.0}, {"date": "2026-08-20", "close": 0.54, "volume": 16301.0}, {"date": "2026-08-21", "close": 0.525, "volume": 56506.0}, {"date": "2026-08-24", "close": 0.5195, "volume": 30529.0}, {"date": "2026-08-25", "close": 0.5201, "volume": 12965.0}, {"date": "2026-08-26", "close": 0.53, "volume": 7243.0}, {"date": "2026-08-27", "close": 0.532, "volume": 29842.0}, {"date": "2026-08-28", "close": 0.5242, "volume": 74774.0}, {"date": "2026-08-31", "close": 0.5098, "volume": 101210.0}, {"date": "2026-09-01", "close": 0.499, "volume": 16253.0}, {"date": "2026-09-02", "close": 0.5061, "volume": 25806.0}, {"date": "2026-09-03", "close": 0.4985, "volume": 22885.0}, {"date": "2026-09-04", "close": 0.51, "volume": 8732.0}, {"date": "2026-09-08", "close": 0.5223, "volume": 12633.0}, {"date": "2026-09-09", "close": 0.515, "volume": 5353.0}, {"date": "2026-09-10", "close": 0.5033, "volume": 9235.0}, {"date": "2026-09-11", "close": 0.478, "volume": 67020.0}, {"date": "2026-09-14", "close": 0.499, "volume": 24657.0}, {"date": "2026-09-15", "close": 0.4876, "volume": 25530.0}, {"date": "2026-09-16", "close": 0.5, "volume": 54726.0}, {"date": "2026-09-17", "close": 0.519, "volume": 48946.0}, {"date": "2026-09-18", "close": 0.4767, "volume": 43015.0}, {"date": "2026-09-21", "close": 0.519, "volume": 37852.0}, {"date": "2026-09-22", "close": 0.52, "volume": 25261.0}, {"date": "2026-09-23", "close": 0.486, "volume": 41070.0}, {"date": "2026-09-24", "close": 0.503, "volume": 17417.0}, {"date": "2026-09-25", "close": 0.4878, "volume": 13348.0}, {"date": "2026-09-28", "close": 0.4716, "volume": 33312.0}, {"date": "2026-09-29", "close": 0.48, "volume": 42635.0}, {"date": "2026-09-30", "close": 0.4918, "volume": 14371.0}, {"date": "2026-10-01", "close": 0.48, "volume": 32440.0}, {"date": "2026-10-02", "close": 0.4875, "volume": 15429.0}, {"date": "2026-10-05", "close": 0.4861, "volume": 42469.0}, {"date": "2026-10-06", "close": 0.485, "volume": 12301.0}, {"date": "2026-10-07", "close": 0.4999, "volume": 11689.0}, {"date": "2026-10-08", "close": 0.463, "volume": 45859.0}], "refreshing": true}