{"ticker": "SNES", "overview": {"cik": "1680378", "ticker": "SNES", "name": "SenesTech, Inc.", "industry": "Agricultural Chemicals", "country": "United States", "sic": "2870", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001731122-26-001386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-30", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-001384", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-26", "title": "Form SCHEDULE 13D", "accession": "0002161822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000902664-26-004257", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-004256", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066829", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0000902664-26-004215", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-004214", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065948", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063849", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062063", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061448", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001628280-26-058239", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057423", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000902664-26-003373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053602", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053316", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051635", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-23", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-003225", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000902664-26-003205", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047673", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000902664-26-002999", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000902664-26-002947", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000902664-26-002860", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043915", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 892335.118, "sell_n": 0, "sell_sum": 0, "net": 892335.118, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-10-30"}, "metrics": {"ticker": "SNES", "has_prices": true, "as_of": "2026-10-30", "last": 1.08, "prev_close": 1.01, "change": 0.07000000000000006, "change_pct": 0.06930693069306937, "session_volume": 95526.0, "vwap_5": 0.9582602186303842, "vwap_20": 0.7033675247836205, "vwap_60": 0.711492595643543, "vwap_250": 0.9237281378407809, "high_52w": 3.48, "low_52w": 0.6293, "avg_volume_20": 3221573.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001731122-26-001386", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29056.2, "score": 30.4, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "10% owner buys $29K more of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000173112226001386/0001731122-26-001386-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001731122-26-001384", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT moves to a 40.51% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0001731122-26-001384-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002162971-26-000001", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Ranni Emad Fakhoury", "who_key": "Fakhoury Ranni Emad", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Fakhoury Ranni Emad takes a 5% passive stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/2162971/0002162971-26-000001-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002161822-26-000002", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Justin Michael LeBeau", "who_key": "LeBeau Justin Michael", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "LeBeau Justin Michael takes a 5.4% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/2161822/0002161822-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0000902664-26-004257", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74838.075, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Big holder adds $75K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004257/0000902664-26-004257-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0000902664-26-004256", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT moves to a 39.95% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-004256-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "0000902664-26-004215", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 706056.77, "score": 52.6, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "The whale tops up: $706K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004215/0000902664-26-004215-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001628280-26-061448", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Michael Edell", "who_key": "Edell Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1740.0, "score": 32.8, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Chief exec picks up $2K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026061448/0001628280-26-061448-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001628280-26-057423", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Michael Edell", "who_key": "Edell Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1210.0, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO buys $1K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026057423/0001628280-26-057423-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000902664-26-003373", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27865.073, "score": 30.2, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "SNES's biggest backer adds $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003373/0000902664-26-003373-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0000902664-26-003225", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT takes a 19.95% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-003225-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-22", "mins": 149203}, {"id": "0000902664-26-003205", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51569.0, "score": 33.7, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Big holder adds $52K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003205/0000902664-26-003205-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}], "recent_buys": [{"id": "0001731122-26-001386", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29056.2, "score": 30.4, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "10% owner buys $29K more of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000173112226001386/0001731122-26-001386-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0000902664-26-004257", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74838.075, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Big holder adds $75K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004257/0000902664-26-004257-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "0000902664-26-004215", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 706056.77, "score": 52.6, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "The whale tops up: $706K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004215/0000902664-26-004215-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001628280-26-061448", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Michael Edell", "who_key": "Edell Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1740.0, "score": 32.8, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Chief exec picks up $2K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026061448/0001628280-26-061448-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001628280-26-057423", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Michael Edell", "who_key": "Edell Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1210.0, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO buys $1K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026057423/0001628280-26-057423-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000902664-26-003373", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27865.073, "score": 30.2, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "SNES's biggest backer adds $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003373/0000902664-26-003373-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0000902664-26-003205", "src": "INSIDERS", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51569.0, "score": 33.7, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Big holder adds $52K of SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003205/0000902664-26-003205-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}], "institutional": [{"id": "13DG-0001731122-26-001384", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT moves to a 40.51% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0001731122-26-001384-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002162971-26-000001", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Ranni Emad Fakhoury", "who_key": "Fakhoury Ranni Emad", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Fakhoury Ranni Emad takes a 5% passive stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/2162971/0002162971-26-000001-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002161822-26-000002", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Justin Michael LeBeau", "who_key": "LeBeau Justin Michael", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "LeBeau Justin Michael takes a 5.4% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/2161822/0002161822-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "13DG-0000902664-26-004256", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT moves to a 39.95% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-004256-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0000902664-26-003225", "src": "13DG", "ticker": "SNES", "cik": "1680378", "company": "SenesTech, Inc.", "company_raw": "SenesTech, Inc.", "who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Chemicals", "country": "United States", "headline": "GLENBROOK CAPITAL MANAGEMENT takes a 19.95% activist stake in SNES", "source_url": "https://www.sec.gov/Archives/edgar/data/1273782/0000902664-26-003225-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-22", "mins": 149203}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SenesTech, Inc. - Common Stock", "new_value": "SenesTech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680378", "applied": 1, "detected_at": "2026-10-27T18:07:38.993775"}]}, "key_people": [{"who": "Glenbrook Capital Management", "who_key": "GLENBROOK CAPITAL MANAGEMENT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 889385.118, "sold": 0, "net": 889385.118, "trades": 5, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 29056.2, "date": "2026-10-30", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000173112226001386/0001731122-26-001386-index.htm"}, {"action": "BUY", "amount": 74838.075, "date": "2026-10-22", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004257/0000902664-26-004257-index.htm"}, {"action": "BUY", "amount": 706056.77, "date": "2026-10-19", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426004215/0000902664-26-004215-index.htm"}, {"action": "BUY", "amount": 27865.073, "date": "2026-08-07", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003373/0000902664-26-003373-index.htm"}, {"action": "BUY", "amount": 51569.0, "date": "2026-07-20", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000090266426003205/0000902664-26-003205-index.htm"}], "latest": {"action": "BUY", "amount": 29056.2, "date": "2026-10-30", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000173112226001386/0001731122-26-001386-index.htm"}}, {"who": "Michael Edell", "who_key": "Edell Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2950.0, "sold": 0, "net": 2950.0, "trades": 2, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1740.0, "date": "2026-09-09", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026061448/0001628280-26-061448-index.htm"}, {"action": "BUY", "amount": 1210.0, "date": "2026-08-14", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026057423/0001628280-26-057423-index.htm"}], "latest": {"action": "BUY", "amount": 1740.0, "date": "2026-09-09", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1680378/000162828026061448/0001628280-26-061448-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 27865.073}, {"date": "2026-08-14", "net": 1210.0}, {"date": "2026-09-09", "net": 1740.0}, {"date": "2026-10-19", "net": 706056.77}, {"date": "2026-10-22", "net": 74838.075}, {"date": "2026-10-30", "net": 29056.2}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001731122-26-001386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-30", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-001384", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-26", "title": "Form SCHEDULE 13D", "accession": "0002161822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000902664-26-004257", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-004256", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066829", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0000902664-26-004215", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-004214", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065948", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063849", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062063", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061448", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001628280-26-058239", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057423", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000902664-26-003373", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053602", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053316", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051635", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-23", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-003225", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000902664-26-003205", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047673", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000902664-26-002999", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000902664-26-002947", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000902664-26-002860", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043915", "price_sensitive": false}], "performance": {"ticker": "SNES", "has_prices": true, "summary": {"n": 7, "avg": 0.09204307505602673, "win_rate": 0.42857142857142855, "best": 0.542857142857143, "worst": -0.22857142857142848, "as_of": "2026-10-30"}, "buys": [{"who": "GLENBROOK CAPITAL MANAGEMENT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29056.2, "date": "2026-10-30", "score": 30.4, "ref_price": 1.08, "return": 0.0}, {"who": "GLENBROOK CAPITAL MANAGEMENT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74838.075, "date": "2026-10-22", "score": 35.5, "ref_price": 0.799, "return": 0.3516896120150188}, {"who": "GLENBROOK CAPITAL MANAGEMENT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 706056.77, "date": "2026-10-19", "score": 52.6, "ref_price": 0.7, "return": 0.542857142857143}, {"who": "Edell Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1740.0, "date": "2026-09-09", "score": 32.8, "ref_price": 0.865, "return": 0.24855491329479779}, {"who": "Edell Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1210.0, "date": "2026-08-14", "score": 32.1, "ref_price": 1.21, "return": -0.10743801652892554}, {"who": "GLENBROOK CAPITAL MANAGEMENT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27865.073, "date": "2026-08-07", "score": 30.2, "ref_price": 1.29, "return": -0.16279069767441856}, {"who": "GLENBROOK CAPITAL MANAGEMENT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51569.0, "date": "2026-07-20", "score": 33.7, "ref_price": 1.4, "return": -0.22857142857142848}]}, "price_series": [{"date": "2016-12-08", "close": 391695.6672, "volume": 8.0}, {"date": "2016-12-09", "close": 384015.36, "volume": 1.0}, {"date": "2016-12-12", "close": 384015.36, "volume": null}, {"date": "2016-12-13", "close": 384015.36, "volume": 1.0}, {"date": "2016-12-14", "close": 384015.36, "volume": 4.0}, {"date": "2016-12-15", "close": 384015.36, "volume": 1.0}, {"date": "2016-12-16", "close": 384015.36, "volume": null}, {"date": "2016-12-19", "close": 388815.552, "volume": null}, {"date": "2016-12-20", "close": 390634.8248, "volume": null}, {"date": "2016-12-21", "close": 385935.4368, "volume": null}, {"date": "2016-12-22", "close": 384840.993, "volume": 1.0}, {"date": "2016-12-23", "close": 393135.7248, "volume": 1.0}, {"date": "2016-12-27", "close": 396015.84, "volume": 1.0}, {"date": "2016-12-28", "close": 384015.36, "volume": 2.0}, {"date": "2016-12-29", "close": 391215.648, "volume": 2.0}, {"date": "2016-12-30", "close": 391215.648, "volume": null}, {"date": "2017-01-03", "close": 384975.3984, "volume": 2.0}, {"date": "2017-01-04", "close": 395055.8016, "volume": null}, {"date": "2017-01-05", "close": 395535.8208, "volume": 1.0}, {"date": "2017-01-06", "close": 391695.6672, "volume": 1.0}, {"date": "2017-01-09", "close": 375855.0336, "volume": 2.0}, {"date": "2017-01-10", "close": 378735.1488, "volume": 1.0}, {"date": "2017-01-11", "close": 388815.552, "volume": null}, {"date": "2017-01-12", "close": 387375.4944, "volume": 1.0}, {"date": "2017-01-13", "close": 450258.0096, "volume": 1.0}, {"date": "2017-01-17", "close": 468018.72, "volume": 1.0}, {"date": "2017-01-18", "close": 473778.9504, "volume": 1.0}, {"date": "2017-01-19", "close": 451218.048, "volume": null}, {"date": "2017-01-20", "close": 423136.9248, "volume": null}, {"date": "2017-01-23", "close": 360014.4, "volume": 5.0}, {"date": "2017-01-24", "close": 354254.1696, "volume": 3.0}, {"date": "2017-01-25", "close": 346573.8624, "volume": 1.0}, {"date": "2017-01-26", "close": 342253.6896, "volume": 1.0}, {"date": "2017-01-27", "close": 359534.3808, "volume": 1.0}, {"date": "2017-01-30", "close": 362894.5152, "volume": 1.0}, {"date": "2017-01-31", "close": 371534.8608, "volume": null}, {"date": "2017-02-01", "close": 390975.6384, "volume": null}, {"date": "2017-02-02", "close": 398415.936, "volume": 1.0}, {"date": "2017-02-03", "close": 408016.32, "volume": null}, {"date": "2017-02-06", "close": 406096.2432, "volume": 1.0}, {"date": "2017-02-07", "close": 412816.512, "volume": null}, {"date": "2017-02-08", "close": 411376.4544, "volume": null}, {"date": "2017-02-09", "close": 405616.224, "volume": null}, {"date": "2017-02-10", "close": 407536.3008, "volume": null}, {"date": "2017-02-13", "close": 400816.032, "volume": null}, {"date": "2017-02-14", "close": 391215.648, "volume": null}, {"date": "2017-02-15", "close": 391215.648, "volume": null}, {"date": "2017-02-16", "close": 384015.36, "volume": null}, {"date": "2017-02-17", "close": 386895.4752, "volume": null}, {"date": "2017-02-21", "close": 388815.552, "volume": null}, {"date": "2017-02-22", "close": 392175.6864, "volume": null}, {"date": "2017-02-23", "close": 387855.5136, "volume": null}, {"date": "2017-02-24", "close": 389295.5712, "volume": null}, {"date": "2017-02-27", "close": 389775.5904, "volume": null}, {"date": "2017-02-28", "close": 389295.5712, "volume": null}, {"date": "2017-03-01", "close": 402736.1088, "volume": null}, {"date": "2017-03-02", "close": 396495.8592, "volume": null}, {"date": "2017-03-03", "close": 408016.32, "volume": null}, {"date": "2017-03-06", "close": 425777.0304, "volume": null}, {"date": "2017-03-07", "close": 410896.4352, "volume": null}, {"date": "2017-03-08", "close": 408016.32, "volume": 1.0}, {"date": "2017-03-09", "close": 399375.9744, "volume": null}, {"date": "2017-03-10", "close": 405136.2048, "volume": null}, {"date": "2017-03-13", "close": 417616.704, "volume": 1.0}, {"date": "2017-03-14", "close": 440657.6256, "volume": null}, {"date": "2017-03-15", "close": 432497.2992, "volume": 1.0}, {"date": "2017-03-16", "close": 425297.0112, "volume": null}, {"date": "2017-03-17", "close": 398415.936, "volume": 1.0}, {"date": "2017-03-20", "close": 407536.3008, "volume": 1.0}, {"date": "2017-03-21", "close": 396495.8592, "volume": 1.0}, {"date": "2017-03-22", "close": 385935.4368, "volume": 1.0}, {"date": "2017-03-23", "close": 406576.2624, "volume": null}, {"date": "2017-03-24", "close": 397455.8976, "volume": 1.0}, {"date": "2017-03-27", "close": 400816.032, "volume": null}, {"date": "2017-03-28", "close": 393615.744, "volume": null}, {"date": "2017-03-29", "close": 393615.744, "volume": null}, {"date": "2017-03-30", "close": 384495.3792, "volume": null}, {"date": "2017-03-31", "close": 379695.1872, "volume": 2.0}, {"date": "2017-04-03", "close": 384015.36, "volume": 1.0}, {"date": "2017-04-04", "close": 383055.3216, "volume": null}, {"date": "2017-04-05", "close": 383535.3408, "volume": null}, {"date": "2017-04-06", "close": 380175.2064, "volume": null}, {"date": "2017-04-07", "close": 383535.3408, "volume": null}, {"date": "2017-04-10", "close": 376815.072, "volume": null}, {"date": "2017-04-11", "close": 381615.264, "volume": null}, {"date": "2017-04-12", "close": 387855.5136, "volume": null}, {"date": "2017-04-13", "close": 384015.36, "volume": null}, {"date": "2017-04-17", "close": 386415.456, "volume": null}, {"date": "2017-04-18", "close": 384015.36, "volume": null}, {"date": "2017-04-19", "close": 369614.784, "volume": null}, {"date": "2017-04-20", "close": 366734.6688, "volume": null}, {"date": "2017-04-21", "close": 366734.6688, "volume": null}, {"date": "2017-04-24", "close": 361555.2616, "volume": null}, {"date": "2017-04-25", "close": 367694.7072, "volume": null}, {"date": "2017-04-26", "close": 353774.1504, "volume": null}, {"date": "2017-04-27", "close": 349933.9968, "volume": 1.0}, {"date": "2017-04-28", "close": 343213.728, "volume": null}, {"date": "2017-05-01", "close": 339373.5744, "volume": null}, {"date": "2017-05-02", "close": 327373.0944, "volume": 1.0}, {"date": "2017-05-03", "close": 312492.4992, "volume": 1.0}, {"date": "2017-05-04", "close": 315852.6336, "volume": 1.0}, {"date": "2017-05-05", "close": 355214.208, "volume": null}, {"date": "2017-05-08", "close": 325453.0176, "volume": 1.0}, {"date": "2017-05-09", "close": 318732.7488, "volume": null}, {"date": "2017-05-10", "close": 335053.4016, "volume": null}, {"date": "2017-05-11", "close": 330733.2288, "volume": null}, {"date": "2017-05-12", "close": 353774.1504, "volume": null}, {"date": "2017-05-15", "close": 372014.88, "volume": null}, {"date": "2017-05-16", "close": 383535.3408, "volume": null}, {"date": "2017-05-17", "close": 339853.5936, "volume": null}, {"date": "2017-05-18", "close": 327853.1136, "volume": null}, {"date": "2017-05-19", "close": 335533.4208, "volume": null}, {"date": "2017-05-22", "close": 337933.5168, "volume": null}, {"date": "2017-05-23", "close": 334093.3632, "volume": null}, {"date": "2017-05-24", "close": 338413.536, "volume": null}, {"date": "2017-05-25", "close": 328333.1328, "volume": null}, {"date": "2017-05-26", "close": 312492.4992, "volume": null}, {"date": "2017-05-30", "close": 288971.5584, "volume": null}, {"date": "2017-05-31", "close": 292811.712, "volume": null}, {"date": "2017-06-01", "close": 291371.6544, "volume": null}, {"date": "2017-06-02", "close": 283691.3472, "volume": 1.0}, {"date": "2017-06-05", "close": 240009.6, "volume": 1.0}, {"date": "2017-06-06", "close": 234249.3696, "volume": null}, {"date": "2017-06-07", "close": 264010.56, "volume": 1.0}, {"date": "2017-06-08", "close": 269290.7712, "volume": 1.0}, {"date": "2017-06-09", "close": 273610.944, "volume": null}, {"date": "2017-06-12", "close": 296651.8656, "volume": null}, {"date": "2017-06-13", "close": 298091.9232, "volume": null}, {"date": "2017-06-14", "close": 287531.5008, "volume": null}, {"date": "2017-06-15", "close": 270970.8384, "volume": null}, {"date": "2017-06-16", "close": 297131.8848, "volume": null}, {"date": "2017-06-19", "close": 287819.5123, "volume": null}, {"date": "2017-06-20", "close": 288011.52, "volume": null}, {"date": "2017-06-21", "close": 285611.424, "volume": null}, {"date": "2017-06-22", "close": 290411.616, "volume": 1.0}, {"date": "2017-06-23", "close": 304332.1728, "volume": 1.0}, {"date": "2017-06-26", "close": 290411.616, "volume": null}, {"date": "2017-06-27", "close": 293382.9348, "volume": null}, {"date": "2017-06-28", "close": 281291.2512, "volume": null}, {"date": "2017-06-29", "close": 282251.2896, "volume": null}, {"date": "2017-06-30", "close": 273610.944, "volume": 1.0}, {"date": "2017-07-03", "close": 268690.7472, "volume": 1.0}, {"date": "2017-07-05", "close": 250570.0224, "volume": 1.0}, {"date": "2017-07-06", "close": 245289.8112, "volume": null}, {"date": "2017-07-07", "close": 259210.368, "volume": 1.0}, {"date": "2017-07-10", "close": 264490.5792, "volume": 1.0}, {"date": "2017-07-11", "close": 255850.2336, "volume": null}, {"date": "2017-07-12", "close": 257770.3104, "volume": 1.0}, {"date": "2017-07-13", "close": 243609.744, "volume": 1.0}, {"date": "2017-07-14", "close": 245769.8304, "volume": null}, {"date": "2017-07-17", "close": 237609.504, "volume": 1.0}, {"date": "2017-07-18", "close": 214088.5632, "volume": 1.0}, {"date": "2017-07-19", "close": 199687.9872, "volume": null}, {"date": "2017-07-20", "close": 199207.968, "volume": null}, {"date": "2017-07-21", "close": 200648.0256, "volume": 1.0}, {"date": "2017-07-24", "close": 175389.4153, "volume": 1.0}, {"date": "2017-07-25", "close": 134405.376, "volume": 6.0}, {"date": "2017-07-26", "close": 150726.0288, "volume": 3.0}, {"date": "2017-07-27", "close": 144005.76, "volume": 3.0}, {"date": "2017-07-28", "close": 155041.4014, "volume": 1.0}, {"date": "2017-07-31", "close": 164646.5856, "volume": 1.0}, {"date": "2017-08-01", "close": 158886.3552, "volume": null}, {"date": "2017-08-02", "close": 148325.9328, "volume": null}, {"date": "2017-08-03", "close": 148805.952, "volume": null}, {"date": "2017-08-04", "close": 148805.952, "volume": 1.0}, {"date": "2017-08-07", "close": 146885.8752, "volume": 1.0}, {"date": "2017-08-08", "close": 150246.0096, "volume": null}, {"date": "2017-08-09", "close": 147845.9136, "volume": 1.0}, {"date": "2017-08-10", "close": 131525.2608, "volume": 1.0}, {"date": "2017-08-11", "close": 131525.2608, "volume": 1.0}, {"date": "2017-08-14", "close": 129125.1648, "volume": 1.0}, {"date": "2017-08-15", "close": 132485.2992, "volume": 1.0}, {"date": "2017-08-16", "close": 136325.4528, "volume": 1.0}, {"date": "2017-08-17", "close": 133445.3376, "volume": 1.0}, {"date": "2017-08-18", "close": 121924.8768, "volume": 7.0}, {"date": "2017-08-21", "close": 118084.7232, "volume": 1.0}, {"date": "2017-08-22", "close": 113284.5312, "volume": 1.0}, {"date": "2017-08-23", "close": 113284.5312, "volume": null}, {"date": "2017-08-24", "close": 112804.512, "volume": 1.0}, {"date": "2017-08-25", "close": 109924.3968, "volume": null}, {"date": "2017-08-28", "close": 106564.2624, "volume": 1.0}, {"date": "2017-08-29", "close": 110404.416, "volume": null}, {"date": "2017-08-30", "close": 109924.3968, "volume": null}, {"date": "2017-08-31", "close": 109924.3968, "volume": 2.0}, {"date": "2017-09-01", "close": 112324.4928, "volume": null}, {"date": "2017-09-05", "close": 107524.3008, "volume": 2.0}, {"date": "2017-09-06", "close": 107524.3008, "volume": 1.0}, {"date": "2017-09-07", "close": 107524.3008, "volume": null}, {"date": "2017-09-08", "close": 103684.1472, "volume": null}, {"date": "2017-09-11", "close": 105124.2048, "volume": 1.0}, {"date": "2017-09-12", "close": 99843.9936, "volume": 1.0}, {"date": "2017-09-13", "close": 98403.936, "volume": 1.0}, {"date": "2017-09-14", "close": 100804.032, "volume": 2.0}, {"date": "2017-09-15", "close": 87843.5136, "volume": 2.0}, {"date": "2017-09-18", "close": 73922.9568, "volume": 4.0}, {"date": "2017-09-19", "close": 84483.3792, "volume": 4.0}, {"date": "2017-09-20", "close": 82083.2832, "volume": 1.0}, {"date": "2017-09-21", "close": 86883.4752, "volume": 1.0}, {"date": "2017-09-22", "close": 89763.5904, "volume": null}, {"date": "2017-09-25", "close": 79203.168, "volume": 1.0}, {"date": "2017-09-26", "close": 81603.264, "volume": 1.0}, {"date": "2017-09-27", "close": 80643.2256, "volume": 1.0}, {"date": "2017-09-28", "close": 87843.5136, "volume": 1.0}, {"date": "2017-09-29", "close": 88803.552, "volume": 1.0}, {"date": "2017-10-02", "close": 102724.1088, "volume": 2.0}, {"date": "2017-10-03", "close": 94563.7824, "volume": 1.0}, {"date": "2017-10-04", "close": 96003.84, "volume": 1.0}, {"date": "2017-10-05", "close": 91683.6672, "volume": 1.0}, {"date": "2017-10-06", "close": 88323.5328, "volume": 2.0}, {"date": "2017-10-09", "close": 84003.36, "volume": 1.0}, {"date": "2017-10-10", "close": 84483.3792, "volume": 1.0}, {"date": "2017-10-11", "close": 80643.2256, "volume": 1.0}, {"date": "2017-10-12", "close": 76803.072, "volume": 1.0}, {"date": "2017-10-13", "close": 77283.0912, "volume": 1.0}, {"date": "2017-10-16", "close": 88803.552, "volume": 2.0}, {"date": "2017-10-17", "close": 80163.2064, "volume": 1.0}, {"date": "2017-10-18", "close": 78723.1488, "volume": 1.0}, {"date": "2017-10-19", "close": 75363.0144, "volume": 1.0}, {"date": "2017-10-20", "close": 76803.072, "volume": 1.0}, {"date": "2017-10-23", "close": 140165.6064, "volume": 268.0}, {"date": "2017-10-24", "close": 124804.992, "volume": 41.0}, {"date": "2017-10-25", "close": 143045.7216, "volume": 24.0}, {"date": "2017-10-26", "close": 128165.1264, "volume": 23.0}, {"date": "2017-10-27", "close": 127205.088, "volume": 5.0}, {"date": "2017-10-30", "close": 129605.184, "volume": 4.0}, {"date": "2017-10-31", "close": 128645.1456, "volume": 2.0}, {"date": "2017-11-01", "close": 133925.3568, "volume": 3.0}, {"date": "2017-11-02", "close": 132485.2992, "volume": 2.0}, {"date": "2017-11-03", "close": 138725.5488, "volume": 9.0}, {"date": "2017-11-06", "close": 130565.2224, "volume": 2.0}, {"date": "2017-11-07", "close": 119044.7616, "volume": 4.0}, {"date": "2017-11-08", "close": 134405.376, "volume": 24.0}, {"date": "2017-11-09", "close": 97443.8976, "volume": 8.0}, {"date": "2017-11-10", "close": 93603.744, "volume": 3.0}, {"date": "2017-11-13", "close": 84963.3984, "volume": 3.0}, {"date": "2017-11-14", "close": 80163.2064, "volume": 2.0}, {"date": "2017-11-15", "close": 76323.0528, "volume": 3.0}, {"date": "2017-11-16", "close": 65282.6112, "volume": 13.0}, {"date": "2017-11-17", "close": 41334.4533, "volume": 68.0}, {"date": "2017-11-20", "close": 43436.9374, "volume": 30.0}, {"date": "2017-11-21", "close": 42721.7088, "volume": 21.0}, {"date": "2017-11-22", "close": 42246.4898, "volume": 12.0}, {"date": "2017-11-24", "close": 43201.728, "volume": 6.0}, {"date": "2017-11-27", "close": 43081.7232, "volume": 5.0}, {"date": "2017-11-28", "close": 42251.29, "volume": 2.0}, {"date": "2017-11-29", "close": 41771.2708, "volume": 2.0}, {"date": "2017-11-30", "close": 42424.0969, "volume": 5.0}, {"date": "2017-12-01", "close": 39361.5744, "volume": 19.0}, {"date": "2017-12-04", "close": 36817.4726, "volume": 7.0}, {"date": "2017-12-05", "close": 37273.4909, "volume": 2.0}, {"date": "2017-12-06", "close": 36279.8511, "volume": 3.0}, {"date": "2017-12-07", "close": 35727.8291, "volume": 4.0}, {"date": "2017-12-08", "close": 35948.6379, "volume": 1.0}, {"date": "2017-12-11", "close": 34993.3997, "volume": 5.0}, {"date": "2017-12-12", "close": 34474.9789, "volume": 2.0}, {"date": "2017-12-13", "close": 31201.248, "volume": 6.0}, {"date": "2017-12-14", "close": 31686.0674, "volume": 1.0}, {"date": "2017-12-15", "close": 32300.492, "volume": 2.0}, {"date": "2017-12-18", "close": 32161.2864, "volume": 2.0}, {"date": "2017-12-19", "close": 32641.3056, "volume": 2.0}, {"date": "2017-12-20", "close": 33126.125, "volume": 1.0}, {"date": "2017-12-21", "close": 32401.296, "volume": 7.0}, {"date": "2017-12-22", "close": 31782.0712, "volume": 7.0}, {"date": "2017-12-26", "close": 28321.1328, "volume": 9.0}, {"date": "2017-12-27", "close": 28949.958, "volume": 7.0}, {"date": "2017-12-28", "close": 31671.6668, "volume": 7.0}, {"date": "2017-12-29", "close": 34561.3824, "volume": 13.0}, {"date": "2018-01-02", "close": 32209.2883, "volume": 6.0}, {"date": "2018-01-03", "close": 33505.3402, "volume": 3.0}, {"date": "2018-01-04", "close": 35521.4208, "volume": 3.0}, {"date": "2018-01-05", "close": 35252.61, "volume": 3.0}, {"date": "2018-01-08", "close": 34100.564, "volume": 12.0}, {"date": "2018-01-09", "close": 33961.3584, "volume": 2.0}, {"date": "2018-01-10", "close": 35017.4006, "volume": 2.0}, {"date": "2018-01-11", "close": 35521.4208, "volume": 3.0}, {"date": "2018-01-12", "close": 39807.9923, "volume": 34.0}, {"date": "2018-01-16", "close": 41756.8702, "volume": 14.0}, {"date": "2018-01-17", "close": 39255.9702, "volume": 6.0}, {"date": "2018-01-18", "close": 37926.317, "volume": 2.0}, {"date": "2018-01-19", "close": 38113.5245, "volume": 1.0}, {"date": "2018-01-22", "close": 38204.7281, "volume": 2.0}, {"date": "2018-01-23", "close": 36975.879, "volume": 2.0}, {"date": "2018-01-24", "close": 38151.926, "volume": 10.0}, {"date": "2018-01-25", "close": 37143.8857, "volume": 2.0}, {"date": "2018-01-26", "close": 34546.9818, "volume": 3.0}, {"date": "2018-01-29", "close": 35679.8271, "volume": 2.0}, {"date": "2018-01-30", "close": 33601.344, "volume": 2.0}, {"date": "2018-01-31", "close": 33841.3536, "volume": 3.0}, {"date": "2018-02-01", "close": 32641.3056, "volume": 2.0}, {"date": "2018-02-02", "close": 31810.8724, "volume": 1.0}, {"date": "2018-02-05", "close": 31206.0482, "volume": 2.0}, {"date": "2018-02-06", "close": 30481.2192, "volume": 2.0}, {"date": "2018-02-07", "close": 33116.5246, "volume": 2.0}, {"date": "2018-02-08", "close": 29281.1712, "volume": 2.0}, {"date": "2018-02-09", "close": 29761.1904, "volume": 1.0}, {"date": "2018-02-12", "close": 32156.4862, "volume": 3.0}, {"date": "2018-02-13", "close": 31426.857, "volume": 1.0}, {"date": "2018-02-14", "close": 31196.4478, "volume": 1.0}, {"date": "2018-02-15", "close": 31206.0482, "volume": null}, {"date": "2018-02-16", "close": 32161.2864, "volume": 1.0}, {"date": "2018-02-20", "close": 30721.2288, "volume": 1.0}, {"date": "2018-02-21", "close": 32161.2864, "volume": null}, {"date": "2018-02-22", "close": 35041.4016, "volume": 5.0}, {"date": "2018-02-23", "close": 32473.2989, "volume": 3.0}, {"date": "2018-02-26", "close": 31177.247, "volume": 14.0}, {"date": "2018-02-27", "close": 30169.2067, "volume": 3.0}, {"date": "2018-02-28", "close": 28757.9503, "volume": 4.0}, {"date": "2018-03-01", "close": 28321.1328, "volume": 1.0}, {"date": "2018-03-02", "close": 29281.1712, "volume": 1.0}, {"date": "2018-03-05", "close": 29751.59, "volume": 1.0}, {"date": "2018-03-06", "close": 28801.152, "volume": 2.0}, {"date": "2018-03-07", "close": 29761.1904, "volume": 1.0}, {"date": "2018-03-08", "close": 29405.9762, "volume": 1.0}, {"date": "2018-03-09", "close": 30001.2, "volume": 2.0}, {"date": "2018-03-12", "close": 30241.2096, "volume": 1.0}, {"date": "2018-03-13", "close": 29919.5967, "volume": 1.0}, {"date": "2018-03-14", "close": 31201.248, "volume": 2.0}, {"date": "2018-03-15", "close": 29281.1712, "volume": 2.0}, {"date": "2018-03-16", "close": 30241.2096, "volume": 3.0}, {"date": "2018-03-19", "close": 28801.152, "volume": 5.0}, {"date": "2018-03-20", "close": 29281.1712, "volume": 4.0}, {"date": "2018-03-21", "close": 27869.9148, "volume": 2.0}, {"date": "2018-03-22", "close": 27831.5132, "volume": 1.0}, {"date": "2018-03-23", "close": 27361.0944, "volume": 1.0}, {"date": "2018-03-26", "close": 27159.4863, "volume": 2.0}, {"date": "2018-03-27", "close": 26401.056, "volume": 2.0}, {"date": "2018-03-28", "close": 26401.056, "volume": 1.0}, {"date": "2018-03-29", "close": 24480.9792, "volume": 1.0}, {"date": "2018-04-02", "close": 24960.9984, "volume": 1.0}, {"date": "2018-04-03", "close": 24480.9792, "volume": 1.0}, {"date": "2018-04-04", "close": 24432.9773, "volume": 2.0}, {"date": "2018-04-05", "close": 24300.876, "volume": null}, {"date": "2018-04-06", "close": 23856.9542, "volume": 1.0}, {"date": "2018-04-09", "close": 22553.0301, "volume": 2.0}, {"date": "2018-04-10", "close": 21538.4615, "volume": 2.0}, {"date": "2018-04-11", "close": 22944.9178, "volume": 2.0}, {"date": "2018-04-12", "close": 23516.1406, "volume": 4.0}, {"date": "2018-04-13", "close": 23760.9504, "volume": 1.0}, {"date": "2018-04-16", "close": 22565.7026, "volume": 2.0}, {"date": "2018-04-17", "close": 23055.3222, "volume": 1.0}, {"date": "2018-04-18", "close": 22320.8928, "volume": 1.0}, {"date": "2018-04-19", "close": 22114.4845, "volume": null}, {"date": "2018-04-20", "close": 21600.864, "volume": null}, {"date": "2018-04-23", "close": 21101.644, "volume": 1.0}, {"date": "2018-04-24", "close": 21600.864, "volume": 1.0}, {"date": "2018-04-25", "close": 21600.864, "volume": null}, {"date": "2018-04-26", "close": 21264.8506, "volume": 1.0}, {"date": "2018-04-27", "close": 21600.864, "volume": null}, {"date": "2018-04-30", "close": 21600.864, "volume": null}, {"date": "2018-05-01", "close": 21600.864, "volume": 1.0}, {"date": "2018-05-02", "close": 20074.4029, "volume": 1.0}, {"date": "2018-05-03", "close": 21720.8688, "volume": 1.0}, {"date": "2018-05-04", "close": 21600.864, "volume": 1.0}, {"date": "2018-05-07", "close": 21167.8387, "volume": 1.0}, {"date": "2018-05-08", "close": 20909.6364, "volume": 4.0}, {"date": "2018-05-09", "close": 20640.8256, "volume": 2.0}, {"date": "2018-05-10", "close": 19680.7872, "volume": 1.0}, {"date": "2018-05-11", "close": 19674.739, "volume": 1.0}, {"date": "2018-05-14", "close": 20640.8256, "volume": 5.0}, {"date": "2018-05-15", "close": 15648.6259, "volume": 7.0}, {"date": "2018-05-16", "close": 15346.2138, "volume": 5.0}, {"date": "2018-05-17", "close": 15591.0236, "volume": 2.0}, {"date": "2018-05-18", "close": 15149.406, "volume": 4.0}, {"date": "2018-05-21", "close": 60002.4, "volume": 911.0}, {"date": "2018-05-22", "close": 60962.4384, "volume": 858.0}, {"date": "2018-05-23", "close": 71522.8608, "volume": 274.0}, {"date": "2018-05-24", "close": 60962.4384, "volume": 81.0}, {"date": "2018-05-25", "close": 58562.3424, "volume": 42.0}, {"date": "2018-05-29", "close": 60962.4384, "volume": 41.0}, {"date": "2018-05-30", "close": 67682.7072, "volume": 44.0}, {"date": "2018-05-31", "close": 64322.5728, "volume": 21.0}, {"date": "2018-06-01", "close": 67202.688, "volume": 25.0}, {"date": "2018-06-04", "close": 65762.6304, "volume": 14.0}, {"date": "2018-06-05", "close": 88803.552, "volume": 113.0}, {"date": "2018-06-06", "close": 98403.936, "volume": 201.0}, {"date": "2018-06-07", "close": 79683.1872, "volume": 48.0}, {"date": "2018-06-08", "close": 67682.7072, "volume": 52.0}, {"date": "2018-06-11", "close": 84483.3792, "volume": 142.0}, {"date": "2018-06-12", "close": 78723.1488, "volume": 31.0}, {"date": "2018-06-13", "close": 80643.2256, "volume": 16.0}, {"date": "2018-06-14", "close": 78243.1296, "volume": 16.0}, {"date": "2018-06-15", "close": 80643.2256, "volume": 12.0}, {"date": "2018-06-18", "close": 87843.5136, "volume": 43.0}, {"date": "2018-06-19", "close": 87363.4944, "volume": 23.0}, {"date": "2018-06-20", "close": 101284.0512, "volume": 43.0}, {"date": "2018-06-21", "close": 99123.9648, "volume": 52.0}, {"date": "2018-06-22", "close": 92163.6864, "volume": 22.0}, {"date": "2018-06-25", "close": 92163.6864, "volume": 14.0}, {"date": "2018-06-26", "close": 89283.5712, "volume": 17.0}, {"date": "2018-06-27", "close": 86403.456, "volume": 12.0}, {"date": "2018-06-28", "close": 84003.36, "volume": 11.0}, {"date": "2018-06-29", "close": 78243.1296, "volume": 14.0}, {"date": "2018-07-02", "close": 75895.8357, "volume": 8.0}, {"date": "2018-07-03", "close": 75843.0336, "volume": 6.0}, {"date": "2018-07-05", "close": 81603.264, "volume": 7.0}, {"date": "2018-07-06", "close": 79683.1872, "volume": 7.0}, {"date": "2018-07-09", "close": 77763.1104, "volume": 6.0}, {"date": "2018-07-10", "close": 74402.976, "volume": 9.0}, {"date": "2018-07-11", "close": 65282.6112, "volume": 17.0}, {"date": "2018-07-12", "close": 64802.592, "volume": 22.0}, {"date": "2018-07-13", "close": 78243.1296, "volume": 124.0}, {"date": "2018-07-16", "close": 76803.072, "volume": 94.0}, {"date": "2018-07-17", "close": 73922.9568, "volume": 17.0}, {"date": "2018-07-18", "close": 71042.8416, "volume": 13.0}, {"date": "2018-07-19", "close": 75843.0336, "volume": 61.0}, {"date": "2018-07-20", "close": 76323.0528, "volume": 11.0}, {"date": "2018-07-23", "close": 71042.8416, "volume": 14.0}, {"date": "2018-07-24", "close": 66242.6496, "volume": 13.0}, {"date": "2018-07-25", "close": 63362.5344, "volume": 18.0}, {"date": "2018-07-26", "close": 62882.5152, "volume": 7.0}, {"date": "2018-07-27", "close": 60482.4192, "volume": 9.0}, {"date": "2018-07-30", "close": 60962.4384, "volume": 7.0}, {"date": "2018-07-31", "close": 57122.2848, "volume": 13.0}, {"date": "2018-08-01", "close": 63842.5536, "volume": 30.0}, {"date": "2018-08-02", "close": 58562.3424, "volume": 13.0}, {"date": "2018-08-03", "close": 55682.2272, "volume": 12.0}, {"date": "2018-08-06", "close": 45645.0257, "volume": 36.0}, {"date": "2018-08-07", "close": 47099.4839, "volume": 28.0}, {"date": "2018-08-08", "close": 47118.6847, "volume": 7.0}, {"date": "2018-08-09", "close": 46374.6549, "volume": 15.0}, {"date": "2018-08-10", "close": 48961.9584, "volume": 8.0}, {"date": "2018-08-13", "close": 48961.9584, "volume": 13.0}, {"date": "2018-08-14", "close": 45174.6069, "volume": 25.0}, {"date": "2018-08-15", "close": 43201.728, "volume": 14.0}, {"date": "2018-08-16", "close": 43681.7472, "volume": 11.0}, {"date": "2018-08-17", "close": 42721.7088, "volume": 5.0}, {"date": "2018-08-20", "close": 41281.6512, "volume": 10.0}, {"date": "2018-08-21", "close": 38521.5408, "volume": 10.0}, {"date": "2018-08-22", "close": 39011.1604, "volume": 7.0}, {"date": "2018-08-23", "close": 44180.9672, "volume": 31.0}, {"date": "2018-08-24", "close": 42438.4975, "volume": 12.0}, {"date": "2018-08-27", "close": 42241.6896, "volume": 7.0}, {"date": "2018-08-28", "close": 42241.6896, "volume": 4.0}, {"date": "2018-08-29", "close": 42592.1036, "volume": 3.0}, {"date": "2018-08-30", "close": 42956.9182, "volume": 3.0}, {"date": "2018-08-31", "close": 42241.6896, "volume": 4.0}, {"date": "2018-09-04", "close": 40326.413, "volume": 6.0}, {"date": "2018-09-05", "close": 39903.9961, "volume": 7.0}, {"date": "2018-09-06", "close": 40321.6128, "volume": 4.0}, {"date": "2018-09-07", "close": 39361.5744, "volume": 3.0}, {"date": "2018-09-10", "close": 37590.3036, "volume": 4.0}, {"date": "2018-09-11", "close": 36769.4707, "volume": 5.0}, {"date": "2018-09-12", "close": 35238.2095, "volume": 4.0}, {"date": "2018-09-13", "close": 34926.197, "volume": 3.0}, {"date": "2018-09-14", "close": 33745.3498, "volume": 4.0}, {"date": "2018-09-17", "close": 34081.3632, "volume": 2.0}, {"date": "2018-09-18", "close": 33116.5246, "volume": 3.0}, {"date": "2018-09-19", "close": 32886.1154, "volume": 3.0}, {"date": "2018-09-20", "close": 34546.9818, "volume": 3.0}, {"date": "2018-09-21", "close": 38401.536, "volume": 40.0}, {"date": "2018-09-24", "close": 40033.6013, "volume": 8.0}, {"date": "2018-09-25", "close": 37441.4976, "volume": 4.0}, {"date": "2018-09-26", "close": 36272.1708, "volume": 4.0}, {"date": "2018-09-27", "close": 34671.7868, "volume": 4.0}, {"date": "2018-09-28", "close": 33121.3248, "volume": 6.0}, {"date": "2018-10-01", "close": 33706.9482, "volume": 3.0}, {"date": "2018-10-02", "close": 32838.1135, "volume": 4.0}, {"date": "2018-10-03", "close": 33433.3373, "volume": 4.0}, {"date": "2018-10-04", "close": 32646.1058, "volume": 3.0}, {"date": "2018-10-05", "close": 32646.1058, "volume": 3.0}, {"date": "2018-10-08", "close": 36721.4688, "volume": 20.0}, {"date": "2018-10-09", "close": 34321.3728, "volume": 5.0}, {"date": "2018-10-10", "close": 34321.3728, "volume": 4.0}, {"date": "2018-10-11", "close": 34033.3613, "volume": 2.0}, {"date": "2018-10-12", "close": 34201.368, "volume": 2.0}, {"date": "2018-10-15", "close": 35521.4208, "volume": 3.0}, {"date": "2018-10-16", "close": 34806.1922, "volume": 3.0}, {"date": "2018-10-17", "close": 35166.2066, "volume": 1.0}, {"date": "2018-10-18", "close": 45985.8394, "volume": 142.0}, {"date": "2018-10-19", "close": 41320.0527, "volume": 60.0}, {"date": "2018-10-22", "close": 44641.7856, "volume": 33.0}, {"date": "2018-10-23", "close": 42721.7088, "volume": 28.0}, {"date": "2018-10-24", "close": 40921.6368, "volume": 8.0}, {"date": "2018-10-25", "close": 41281.6512, "volume": 6.0}, {"date": "2018-10-26", "close": 40216.0086, "volume": 7.0}, {"date": "2018-10-29", "close": 36001.44, "volume": 10.0}, {"date": "2018-10-30", "close": 34561.3824, "volume": 9.0}, {"date": "2018-10-31", "close": 37921.5168, "volume": 4.0}, {"date": "2018-11-01", "close": 38939.1575, "volume": 4.0}, {"date": "2018-11-02", "close": 37921.5168, "volume": 2.0}, {"date": "2018-11-05", "close": 38401.536, "volume": 4.0}, {"date": "2018-11-06", "close": 39361.5744, "volume": 2.0}, {"date": "2018-11-07", "close": 39841.5936, "volume": 2.0}, {"date": "2018-11-08", "close": 40566.4226, "volume": 1.0}, {"date": "2018-11-09", "close": 41641.6656, "volume": 5.0}, {"date": "2018-11-12", "close": 41334.4533, "volume": 5.0}, {"date": "2018-11-13", "close": 38204.7281, "volume": 4.0}, {"date": "2018-11-14", "close": 34090.9636, "volume": 7.0}, {"date": "2018-11-15", "close": 34090.9636, "volume": 2.0}, {"date": "2018-11-16", "close": 33937.3574, "volume": 2.0}, {"date": "2018-11-19", "close": 33409.3363, "volume": 2.0}, {"date": "2018-11-20", "close": 31201.248, "volume": 5.0}, {"date": "2018-11-21", "close": 32617.3046, "volume": 1.0}, {"date": "2018-11-23", "close": 33121.3248, "volume": 1.0}, {"date": "2018-11-26", "close": 32934.1173, "volume": 3.0}, {"date": "2018-11-27", "close": 31740.3576, "volume": 1.0}, {"date": "2018-11-28", "close": 30241.2096, "volume": 4.0}, {"date": "2018-11-29", "close": 31681.2672, "volume": 2.0}, {"date": "2018-11-30", "close": 31105.2442, "volume": 1.0}, {"date": "2018-12-03", "close": 32161.2864, "volume": 1.0}, {"date": "2018-12-04", "close": 32209.2883, "volume": 1.0}, {"date": "2018-12-06", "close": 30975.639, "volume": 2.0}, {"date": "2018-12-07", "close": 30246.0098, "volume": 2.0}, {"date": "2018-12-10", "close": 33285.6834, "volume": 7.0}, {"date": "2018-12-11", "close": 32559.7023, "volume": 7.0}, {"date": "2018-12-12", "close": 30241.2096, "volume": 5.0}, {"date": "2018-12-13", "close": 29761.1904, "volume": 2.0}, {"date": "2018-12-14", "close": 29089.1635, "volume": 1.0}, {"date": "2018-12-17", "close": 28321.1328, "volume": 2.0}, {"date": "2018-12-18", "close": 28801.152, "volume": 1.0}, {"date": "2018-12-19", "close": 29041.1616, "volume": null}, {"date": "2018-12-20", "close": 27629.9052, "volume": 2.0}, {"date": "2018-12-21", "close": 28652.346, "volume": 2.0}, {"date": "2018-12-24", "close": 27845.9138, "volume": 1.0}, {"date": "2018-12-26", "close": 27361.0944, "volume": 2.0}, {"date": "2018-12-27", "close": 27361.0944, "volume": 2.0}, {"date": "2018-12-28", "close": 27740.3096, "volume": 5.0}, {"date": "2018-12-31", "close": 28090.7236, "volume": 4.0}, {"date": "2019-01-02", "close": 33447.7379, "volume": 2.0}, {"date": "2019-01-03", "close": 30721.2288, "volume": 1.0}, {"date": "2019-01-04", "close": 31359.6543, "volume": null}, {"date": "2019-01-07", "close": 35036.2174, "volume": 2.0}, {"date": "2019-01-08", "close": 39087.9635, "volume": 14.0}, {"date": "2019-01-09", "close": 36553.4621, "volume": 3.0}, {"date": "2019-01-10", "close": 36481.4592, "volume": 1.0}, {"date": "2019-01-11", "close": 37321.4928, "volume": 1.0}, {"date": "2019-01-14", "close": 38881.5552, "volume": 2.0}, {"date": "2019-01-15", "close": 39841.5936, "volume": 4.0}, {"date": "2019-01-16", "close": 39217.5686, "volume": 1.0}, {"date": "2019-01-17", "close": 39865.5946, "volume": 1.0}, {"date": "2019-01-18", "close": 38862.3544, "volume": 2.0}, {"date": "2019-01-22", "close": 37921.5168, "volume": 2.0}, {"date": "2019-01-23", "close": 38857.7462, "volume": 1.0}, {"date": "2019-01-24", "close": 38923.7969, "volume": 1.0}, {"date": "2019-01-25", "close": 37921.5168, "volume": 3.0}, {"date": "2019-01-28", "close": 39313.5725, "volume": 1.0}, {"date": "2019-01-29", "close": 39121.5648, "volume": 2.0}, {"date": "2019-01-30", "close": 38477.9551, "volume": 1.0}, {"date": "2019-01-31", "close": 37441.4976, "volume": 2.0}, {"date": "2019-02-01", "close": 38881.5552, "volume": 1.0}, {"date": "2019-02-04", "close": 39366.3746, "volume": 3.0}, {"date": "2019-02-05", "close": 40796.8318, "volume": 3.0}, {"date": "2019-02-06", "close": 46542.9016, "volume": 12.0}, {"date": "2019-02-07", "close": 42025.681, "volume": 8.0}, {"date": "2019-02-08", "close": 41363.2545, "volume": 3.0}, {"date": "2019-02-11", "close": 41809.6723, "volume": 1.0}, {"date": "2019-02-12", "close": 42400.0959, "volume": 2.0}, {"date": "2019-02-13", "close": 43681.7472, "volume": 3.0}, {"date": "2019-02-14", "close": 41008.0403, "volume": 3.0}, {"date": "2019-02-15", "close": 43105.7242, "volume": 3.0}, {"date": "2019-02-19", "close": 44161.7664, "volume": 3.0}, {"date": "2019-02-20", "close": 42241.6896, "volume": 2.0}, {"date": "2019-02-21", "close": 42865.7146, "volume": null}, {"date": "2019-02-22", "close": 44161.7664, "volume": 2.0}, {"date": "2019-02-25", "close": 43681.7472, "volume": 2.0}, {"date": "2019-02-26", "close": 44641.7856, "volume": 8.0}, {"date": "2019-02-27", "close": 43681.7472, "volume": 2.0}, {"date": "2019-02-28", "close": 43921.7568, "volume": 5.0}, {"date": "2019-03-01", "close": 44401.776, "volume": 1.0}, {"date": "2019-03-04", "close": 42721.7088, "volume": 3.0}, {"date": "2019-03-05", "close": 44104.1641, "volume": 2.0}, {"date": "2019-03-06", "close": 52802.112, "volume": 25.0}, {"date": "2019-03-07", "close": 51842.0736, "volume": 17.0}, {"date": "2019-03-08", "close": 52322.0928, "volume": 4.0}, {"date": "2019-03-11", "close": 48961.9584, "volume": 21.0}, {"date": "2019-03-12", "close": 49921.9968, "volume": 19.0}, {"date": "2019-03-13", "close": 54722.1888, "volume": 12.0}, {"date": "2019-03-14", "close": 56642.2656, "volume": 7.0}, {"date": "2019-03-15", "close": 53762.1504, "volume": 6.0}, {"date": "2019-03-18", "close": 51842.0736, "volume": 6.0}, {"date": "2019-03-19", "close": 51842.0736, "volume": 10.0}, {"date": "2019-03-20", "close": 55202.208, "volume": 7.0}, {"date": "2019-03-21", "close": 57122.2848, "volume": 14.0}, {"date": "2019-03-22", "close": 59042.3616, "volume": 6.0}, {"date": "2019-03-25", "close": 65282.6112, "volume": 26.0}, {"date": "2019-03-26", "close": 61442.4576, "volume": 15.0}, {"date": "2019-03-27", "close": 65282.6112, "volume": 9.0}, {"date": "2019-03-28", "close": 67682.7072, "volume": 29.0}, {"date": "2019-03-29", "close": 58562.3424, "volume": 18.0}, {"date": "2019-04-01", "close": 58562.3424, "volume": 4.0}, {"date": "2019-04-02", "close": 53762.1504, "volume": 12.0}, {"date": "2019-04-03", "close": 58082.3232, "volume": 10.0}, {"date": "2019-04-04", "close": 58082.3232, "volume": 2.0}, {"date": "2019-04-05", "close": 56363.8545, "volume": 5.0}, {"date": "2019-04-08", "close": 54722.1888, "volume": 2.0}, {"date": "2019-04-09", "close": 55202.208, "volume": 3.0}, {"date": "2019-04-10", "close": 55202.208, "volume": 4.0}, {"date": "2019-04-11", "close": 57122.2848, "volume": 3.0}, {"date": "2019-04-12", "close": 58082.3232, "volume": 2.0}, {"date": "2019-04-15", "close": 65282.6112, "volume": 10.0}, {"date": "2019-04-16", "close": 68162.7264, "volume": 14.0}, {"date": "2019-04-17", "close": 67682.7072, "volume": 5.0}, {"date": "2019-04-18", "close": 69602.784, "volume": 3.0}, {"date": "2019-04-22", "close": 72962.9184, "volume": 10.0}, {"date": "2019-04-23", "close": 72482.8992, "volume": 6.0}, {"date": "2019-04-24", "close": 70562.8224, "volume": 4.0}, {"date": "2019-04-25", "close": 72482.8992, "volume": 3.0}, {"date": "2019-04-26", "close": 77763.1104, "volume": 7.0}, {"date": "2019-04-29", "close": 80883.2352, "volume": 12.0}, {"date": "2019-04-30", "close": 80643.2256, "volume": 5.0}, {"date": "2019-05-01", "close": 85923.4368, "volume": 11.0}, {"date": "2019-05-02", "close": 84963.3984, "volume": 6.0}, {"date": "2019-05-03", "close": 87363.4944, "volume": 8.0}, {"date": "2019-05-06", "close": 87843.5136, "volume": 9.0}, {"date": "2019-05-07", "close": 90243.6096, "volume": 15.0}, {"date": "2019-05-08", "close": 87843.5136, "volume": 6.0}, {"date": "2019-05-09", "close": 84464.1784, "volume": 7.0}, {"date": "2019-05-10", "close": 80163.2064, "volume": 12.0}, {"date": "2019-05-13", "close": 81123.2448, "volume": 5.0}, {"date": "2019-05-14", "close": 80643.2256, "volume": 5.0}, {"date": "2019-05-15", "close": 80163.2064, "volume": 8.0}, {"date": "2019-05-16", "close": 80163.2064, "volume": 15.0}, {"date": "2019-05-17", "close": 81603.264, "volume": 6.0}, {"date": "2019-05-20", "close": 77763.1104, "volume": 5.0}, {"date": "2019-05-21", "close": 72002.88, "volume": 6.0}, {"date": "2019-05-22", "close": 72362.8944, "volume": 3.0}, {"date": "2019-05-23", "close": 75843.0336, "volume": 4.0}, {"date": "2019-05-24", "close": 75363.0144, "volume": 2.0}, {"date": "2019-05-28", "close": 73922.9568, "volume": 1.0}, {"date": "2019-05-29", "close": 70562.8224, "volume": 5.0}, {"date": "2019-05-30", "close": 71522.8608, "volume": 2.0}, {"date": "2019-05-31", "close": 72482.8992, "volume": 2.0}, {"date": "2019-06-03", "close": 70082.8032, "volume": 2.0}, {"date": "2019-06-04", "close": 70562.8224, "volume": 1.0}, {"date": "2019-06-05", "close": 72002.88, "volume": 2.0}, {"date": "2019-06-06", "close": 69122.7648, "volume": 2.0}, {"date": "2019-06-07", "close": 69122.7648, "volume": 2.0}, {"date": "2019-06-10", "close": 70082.8032, "volume": 2.0}, {"date": "2019-06-11", "close": 71522.8608, "volume": 1.0}, {"date": "2019-06-12", "close": 70322.8128, "volume": 1.0}, {"date": "2019-06-13", "close": 63842.5536, "volume": 5.0}, {"date": "2019-06-14", "close": 65762.6304, "volume": 2.0}, {"date": "2019-06-17", "close": 70562.8224, "volume": 3.0}, {"date": "2019-06-18", "close": 68162.7264, "volume": 1.0}, {"date": "2019-06-19", "close": 68162.7264, "volume": 3.0}, {"date": "2019-06-20", "close": 74882.9952, "volume": 11.0}, {"date": "2019-06-21", "close": 75363.0144, "volume": 1.0}, {"date": "2019-06-24", "close": 72002.88, "volume": 2.0}, {"date": "2019-06-25", "close": 70562.8224, "volume": 1.0}, {"date": "2019-06-26", "close": 72962.9184, "volume": 1.0}, {"date": "2019-06-27", "close": 75843.0336, "volume": 3.0}, {"date": "2019-06-28", "close": 86403.456, "volume": 9.0}, {"date": "2019-07-01", "close": 79683.1872, "volume": 4.0}, {"date": "2019-07-02", "close": 83000.1199, "volume": 3.0}, {"date": "2019-07-03", "close": 82337.6934, "volume": 2.0}, {"date": "2019-07-05", "close": 82803.312, "volume": 1.0}, {"date": "2019-07-08", "close": 84483.3792, "volume": 4.0}, {"date": "2019-07-09", "close": 84003.36, "volume": 5.0}, {"date": "2019-07-10", "close": 83192.1276, "volume": 7.0}, {"date": "2019-07-11", "close": 73202.928, "volume": 18.0}, {"date": "2019-07-12", "close": 62882.5152, "volume": 24.0}, {"date": "2019-07-15", "close": 63362.5344, "volume": 6.0}, {"date": "2019-07-16", "close": 64322.5728, "volume": 5.0}, {"date": "2019-07-17", "close": 63362.5344, "volume": 7.0}, {"date": "2019-07-18", "close": 63837.7534, "volume": 3.0}, {"date": "2019-07-19", "close": 64802.592, "volume": 5.0}, {"date": "2019-07-22", "close": 65762.6304, "volume": 3.0}, {"date": "2019-07-23", "close": 64327.373, "volume": 2.0}, {"date": "2019-07-24", "close": 62882.5152, "volume": 2.0}, {"date": "2019-07-25", "close": 63842.5536, "volume": 2.0}, {"date": "2019-07-26", "close": 67682.7072, "volume": 6.0}, {"date": "2019-07-29", "close": 71042.8416, "volume": 12.0}, {"date": "2019-07-30", "close": 72722.9088, "volume": 5.0}, {"date": "2019-07-31", "close": 74402.976, "volume": 5.0}, {"date": "2019-08-01", "close": 74882.9952, "volume": 3.0}, {"date": "2019-08-02", "close": 74882.9952, "volume": 3.0}, {"date": "2019-08-05", "close": 68642.7456, "volume": 4.0}, {"date": "2019-08-06", "close": 69602.784, "volume": 2.0}, {"date": "2019-08-07", "close": 69122.7648, "volume": 3.0}, {"date": "2019-08-08", "close": 67682.7072, "volume": 1.0}, {"date": "2019-08-09", "close": 65762.6304, "volume": 2.0}, {"date": "2019-08-12", "close": 63602.544, "volume": 7.0}, {"date": "2019-08-13", "close": 67514.7005, "volume": 4.0}, {"date": "2019-08-14", "close": 60002.4, "volume": 7.0}, {"date": "2019-08-15", "close": 59522.3808, "volume": 4.0}, {"date": "2019-08-16", "close": 65762.6304, "volume": 4.0}, {"date": "2019-08-19", "close": 61442.4576, "volume": 4.0}, {"date": "2019-08-20", "close": 60962.4384, "volume": 1.0}, {"date": "2019-08-21", "close": 60482.4192, "volume": 2.0}, {"date": "2019-08-22", "close": 47785.9114, "volume": 12.0}, {"date": "2019-08-23", "close": 53762.1504, "volume": 12.0}, {"date": "2019-08-26", "close": 55442.2176, "volume": 4.0}, {"date": "2019-08-27", "close": 53282.1312, "volume": 5.0}, {"date": "2019-08-28", "close": 50882.0352, "volume": 2.0}, {"date": "2019-08-29", "close": 52802.112, "volume": 2.0}, {"date": "2019-08-30", "close": 51842.0736, "volume": 1.0}, {"date": "2019-09-03", "close": 55202.208, "volume": 1.0}, {"date": "2019-09-04", "close": 52322.0928, "volume": 2.0}, {"date": "2019-09-05", "close": 54242.1696, "volume": 2.0}, {"date": "2019-09-06", "close": 53762.1504, "volume": null}, {"date": "2019-09-09", "close": 52802.112, "volume": 3.0}, {"date": "2019-09-10", "close": 48961.9584, "volume": 5.0}, {"date": "2019-09-11", "close": 48481.9392, "volume": 11.0}, {"date": "2019-09-12", "close": 45577.823, "volume": 7.0}, {"date": "2019-09-13", "close": 41761.6704, "volume": 10.0}, {"date": "2019-09-16", "close": 44790.5916, "volume": 7.0}, {"date": "2019-09-17", "close": 44161.7664, "volume": 3.0}, {"date": "2019-09-18", "close": 44387.3754, "volume": 2.0}, {"date": "2019-09-19", "close": 46081.8432, "volume": 2.0}, {"date": "2019-09-20", "close": 47905.9162, "volume": 1.0}, {"date": "2019-09-23", "close": 48001.92, "volume": 2.0}, {"date": "2019-09-24", "close": 47833.9133, "volume": 1.0}, {"date": "2019-09-25", "close": 47310.6924, "volume": 1.0}, {"date": "2019-09-26", "close": 49840.3935, "volume": 1.0}, {"date": "2019-09-27", "close": 48961.9584, "volume": 1.0}, {"date": "2019-09-30", "close": 48481.9392, "volume": 1.0}, {"date": "2019-10-01", "close": 47982.7192, "volume": null}, {"date": "2019-10-02", "close": 41761.6704, "volume": 5.0}, {"date": "2019-10-03", "close": 44276.347, "volume": 2.0}, {"date": "2019-10-04", "close": 44154.1341, "volume": 1.0}, {"date": "2019-10-07", "close": 42721.7088, "volume": 1.0}, {"date": "2019-10-08", "close": 40801.632, "volume": 2.0}, {"date": "2019-10-09", "close": 38401.536, "volume": 3.0}, {"date": "2019-10-10", "close": 38881.5552, "volume": 4.0}, {"date": "2019-10-11", "close": 40383.5353, "volume": 1.0}, {"date": "2019-10-14", "close": 39553.5821, "volume": 3.0}, {"date": "2019-10-15", "close": 39361.5744, "volume": 2.0}, {"date": "2019-10-16", "close": 39361.5744, "volume": 1.0}, {"date": "2019-10-17", "close": 39255.9702, "volume": 1.0}, {"date": "2019-10-18", "close": 40086.4034, "volume": 2.0}, {"date": "2019-10-21", "close": 37921.5168, "volume": 1.0}, {"date": "2019-10-22", "close": 36971.0788, "volume": 2.0}, {"date": "2019-10-23", "close": 36193.4477, "volume": 3.0}, {"date": "2019-10-24", "close": 36539.0615, "volume": null}, {"date": "2019-10-25", "close": 36956.6782, "volume": null}, {"date": "2019-10-28", "close": 35286.2114, "volume": 3.0}, {"date": "2019-10-29", "close": 33505.3402, "volume": 3.0}, {"date": "2019-10-30", "close": 31460.4584, "volume": 5.0}, {"date": "2019-10-31", "close": 34498.9799, "volume": 1.0}, {"date": "2019-11-01", "close": 36721.4688, "volume": 2.0}, {"date": "2019-11-04", "close": 36769.4707, "volume": 1.0}, {"date": "2019-11-05", "close": 34086.1634, "volume": 3.0}, {"date": "2019-11-06", "close": 34580.5832, "volume": 1.0}, {"date": "2019-11-07", "close": 33121.3248, "volume": 1.0}, {"date": "2019-11-08", "close": 32641.3056, "volume": 3.0}, {"date": "2019-11-11", "close": 32650.906, "volume": 2.0}, {"date": "2019-11-12", "close": 37201.488, "volume": 9.0}, {"date": "2019-11-13", "close": 33174.1269, "volume": 4.0}, {"date": "2019-11-14", "close": 31201.248, "volume": 3.0}, {"date": "2019-11-15", "close": 31532.4612, "volume": 1.0}, {"date": "2019-11-18", "close": 30764.4305, "volume": 1.0}, {"date": "2019-11-19", "close": 30687.6275, "volume": 2.0}, {"date": "2019-11-20", "close": 30121.2048, "volume": 2.0}, {"date": "2019-11-21", "close": 29259.5703, "volume": 2.0}, {"date": "2019-11-22", "close": 28661.0344, "volume": 3.0}, {"date": "2019-11-25", "close": 27961.1184, "volume": 1.0}, {"date": "2019-11-26", "close": 29261.9704, "volume": 1.0}, {"date": "2019-11-27", "close": 29689.1875, "volume": 1.0}, {"date": "2019-11-29", "close": 29761.1904, "volume": null}, {"date": "2019-12-02", "close": 28791.5516, "volume": 1.0}, {"date": "2019-12-03", "close": 29037.1294, "volume": 2.0}, {"date": "2019-12-04", "close": 27841.1136, "volume": 1.0}, {"date": "2019-12-05", "close": 28609.1443, "volume": 1.0}, {"date": "2019-12-06", "close": 28090.7236, "volume": 1.0}, {"date": "2019-12-09", "close": 27836.3134, "volume": 1.0}, {"date": "2019-12-10", "close": 27841.1136, "volume": 2.0}, {"date": "2019-12-11", "close": 26881.0752, "volume": 2.0}, {"date": "2019-12-12", "close": 25925.837, "volume": 2.0}, {"date": "2019-12-13", "close": 26588.2635, "volume": 3.0}, {"date": "2019-12-16", "close": 25705.0282, "volume": 2.0}, {"date": "2019-12-17", "close": 25301.812, "volume": 2.0}, {"date": "2019-12-18", "close": 26713.0685, "volume": 2.0}, {"date": "2019-12-19", "close": 26165.8466, "volume": 2.0}, {"date": "2019-12-20", "close": 25940.2376, "volume": 1.0}, {"date": "2019-12-23", "close": 25208.1123, "volume": 3.0}, {"date": "2019-12-24", "close": 25205.8082, "volume": 1.0}, {"date": "2019-12-26", "close": 25364.2145, "volume": 3.0}, {"date": "2019-12-27", "close": 28321.1328, "volume": 7.0}, {"date": "2019-12-30", "close": 26645.8658, "volume": 6.0}, {"date": "2019-12-31", "close": 26401.056, "volume": 2.0}, {"date": "2020-01-02", "close": 26919.4287, "volume": 3.0}, {"date": "2020-01-03", "close": 26401.056, "volume": 1.0}, {"date": "2020-01-06", "close": 28450.738, "volume": 4.0}, {"date": "2020-01-07", "close": 27365.8946, "volume": 2.0}, {"date": "2020-01-08", "close": 28196.3278, "volume": 1.0}, {"date": "2020-01-09", "close": 27116.2846, "volume": 2.0}, {"date": "2020-01-10", "close": 25565.8226, "volume": 6.0}, {"date": "2020-01-13", "close": 24240.9696, "volume": 4.0}, {"date": "2020-01-14", "close": 25076.203, "volume": 8.0}, {"date": "2020-01-15", "close": 24730.5892, "volume": 2.0}, {"date": "2020-01-16", "close": 28316.3326, "volume": 6.0}, {"date": "2020-01-17", "close": 27553.1021, "volume": 5.0}, {"date": "2020-01-21", "close": 28796.3518, "volume": 5.0}, {"date": "2020-01-22", "close": 27697.1078, "volume": 2.0}, {"date": "2020-01-23", "close": 21552.8621, "volume": 25.0}, {"date": "2020-01-24", "close": 17136.6854, "volume": 60.0}, {"date": "2020-01-27", "close": 18480.7392, "volume": 19.0}, {"date": "2020-01-28", "close": 18960.7584, "volume": 7.0}, {"date": "2020-01-29", "close": 17885.5154, "volume": 8.0}, {"date": "2020-01-30", "close": 16853.4741, "volume": 8.0}, {"date": "2020-01-31", "close": 16867.8747, "volume": 8.0}, {"date": "2020-02-03", "close": 17472.6989, "volume": 2.0}, {"date": "2020-02-04", "close": 16051.842, "volume": 12.0}, {"date": "2020-02-05", "close": 15648.6259, "volume": 135.0}, {"date": "2020-02-06", "close": 13560.5424, "volume": 33.0}, {"date": "2020-02-07", "close": 11544.4618, "volume": 48.0}, {"date": "2020-02-10", "close": 12624.505, "volume": 111.0}, {"date": "2020-02-11", "close": 11232.4493, "volume": 80.0}, {"date": "2020-02-12", "close": 11376.455, "volume": 61.0}, {"date": "2020-02-13", "close": 10872.4349, "volume": 93.0}, {"date": "2020-02-14", "close": 9720.3888, "volume": 33.0}, {"date": "2020-02-18", "close": 9888.3955, "volume": 33.0}, {"date": "2020-02-19", "close": 10236.4094, "volume": 22.0}, {"date": "2020-02-20", "close": 10608.4243, "volume": 11.0}, {"date": "2020-02-21", "close": 10008.4003, "volume": 7.0}, {"date": "2020-02-24", "close": 9312.3725, "volume": 23.0}, {"date": "2020-02-25", "close": 8928.3571, "volume": 9.0}, {"date": "2020-02-26", "close": 9168.3667, "volume": 12.0}, {"date": "2020-02-27", "close": 8688.3475, "volume": 5.0}, {"date": "2020-02-28", "close": 7968.3187, "volume": 14.0}, {"date": "2020-03-02", "close": 7728.3091, "volume": 14.0}, {"date": "2020-03-03", "close": 7200.288, "volume": 6.0}, {"date": "2020-03-04", "close": 6912.2765, "volume": 18.0}, {"date": "2020-03-05", "close": 4920.1968, "volume": 364.0}, {"date": "2020-03-06", "close": 5640.2256, "volume": 54.0}, {"date": "2020-03-09", "close": 5280.2112, "volume": 29.0}, {"date": "2020-03-10", "close": 5172.2069, "volume": 7.0}, {"date": "2020-03-11", "close": 5952.2381, "volume": 20.0}, {"date": "2020-03-12", "close": 6120.2448, "volume": 12.0}, {"date": "2020-03-13", "close": 5280.2112, "volume": 6.0}, {"date": "2020-03-16", "close": 4920.1968, "volume": 11.0}, {"date": "2020-03-17", "close": 4488.1795, "volume": 11.0}, {"date": "2020-03-18", "close": 4104.1642, "volume": 6.0}, {"date": "2020-03-19", "close": 4536.1814, "volume": 3.0}, {"date": "2020-03-20", "close": 4680.1872, "volume": 4.0}, {"date": "2020-03-23", "close": 4536.1814, "volume": 4.0}, {"date": "2020-03-24", "close": 4800.192, "volume": 3.0}, {"date": "2020-03-25", "close": 5148.2059, "volume": 5.0}, {"date": "2020-03-26", "close": 5760.2304, "volume": 5.0}, {"date": "2020-03-27", "close": 5808.2323, "volume": 4.0}, {"date": "2020-03-30", "close": 5232.2093, "volume": 3.0}, {"date": "2020-03-31", "close": 4968.1987, "volume": 2.0}, {"date": "2020-04-01", "close": 5808.2323, "volume": 2.0}, {"date": "2020-04-02", "close": 5640.2256, "volume": 22.0}, {"date": "2020-04-03", "close": 5424.217, "volume": 6.0}, {"date": "2020-04-06", "close": 5856.2342, "volume": 5.0}, {"date": "2020-04-07", "close": 5544.2218, "volume": 3.0}, {"date": "2020-04-08", "close": 6552.2621, "volume": 15.0}, {"date": "2020-04-09", "close": 6436.0974, "volume": 3.0}, {"date": "2020-04-13", "close": 8088.3235, "volume": 29.0}, {"date": "2020-04-14", "close": 7771.5108, "volume": 19.0}, {"date": "2020-04-15", "close": 8520.3408, "volume": 60.0}, {"date": "2020-04-16", "close": 9312.3725, "volume": 31.0}, {"date": "2020-04-17", "close": 8280.3312, "volume": 20.0}, {"date": "2020-04-20", "close": 7248.2899, "volume": 32.0}, {"date": "2020-04-21", "close": 7320.2928, "volume": 63.0}, {"date": "2020-04-22", "close": 6000.24, "volume": 36.0}, {"date": "2020-04-23", "close": 5856.2342, "volume": 26.0}, {"date": "2020-04-24", "close": 5760.2304, "volume": 19.0}, {"date": "2020-04-27", "close": 5760.2304, "volume": 27.0}, {"date": "2020-04-28", "close": 5786.6315, "volume": 13.0}, {"date": "2020-04-29", "close": 5424.217, "volume": 42.0}, {"date": "2020-04-30", "close": 5160.2064, "volume": 31.0}, {"date": "2020-05-01", "close": 5160.2064, "volume": 18.0}, {"date": "2020-05-04", "close": 5040.2016, "volume": 5.0}, {"date": "2020-05-05", "close": 4992.1997, "volume": 43.0}, {"date": "2020-05-06", "close": 4896.1958, "volume": 8.0}, {"date": "2020-05-07", "close": 4848.1939, "volume": 91.0}, {"date": "2020-05-08", "close": 5160.2064, "volume": 93.0}, {"date": "2020-05-11", "close": 6120.2448, "volume": 1460.0}, {"date": "2020-05-12", "close": 6384.2554, "volume": 1004.0}, {"date": "2020-05-13", "close": 5760.2304, "volume": 292.0}, {"date": "2020-05-14", "close": 5376.215, "volume": 172.0}, {"date": "2020-05-15", "close": 4008.1603, "volume": 493.0}, {"date": "2020-05-18", "close": 3600.144, "volume": 266.0}, {"date": "2020-05-19", "close": 3888.1555, "volume": 139.0}, {"date": "2020-05-20", "close": 3768.1507, "volume": 97.0}, {"date": "2020-05-21", "close": 3720.1488, "volume": 56.0}, {"date": "2020-05-22", "close": 3756.1502, "volume": 67.0}, {"date": "2020-05-26", "close": 4104.1642, "volume": 135.0}, {"date": "2020-05-27", "close": 4392.1757, "volume": 158.0}, {"date": "2020-05-28", "close": 4512.1805, "volume": 191.0}, {"date": "2020-05-29", "close": 4584.1834, "volume": 261.0}, {"date": "2020-06-01", "close": 4680.1872, "volume": 100.0}, {"date": "2020-06-02", "close": 4872.1949, "volume": 185.0}, {"date": "2020-06-03", "close": 4824.193, "volume": 164.0}, {"date": "2020-06-04", "close": 4752.1901, "volume": 95.0}, {"date": "2020-06-05", "close": 4632.1853, "volume": 166.0}, {"date": "2020-06-08", "close": 4872.1949, "volume": 322.0}, {"date": "2020-06-09", "close": 4776.191, "volume": 78.0}, {"date": "2020-06-10", "close": 4968.1987, "volume": 111.0}, {"date": "2020-06-11", "close": 4416.1766, "volume": 122.0}, {"date": "2020-06-12", "close": 4368.1747, "volume": 56.0}, {"date": "2020-06-15", "close": 4368.1747, "volume": 81.0}, {"date": "2020-06-16", "close": 4512.1805, "volume": 46.0}, {"date": "2020-06-17", "close": 5040.2016, "volume": 331.0}, {"date": "2020-06-18", "close": 4968.1987, "volume": 206.0}, {"date": "2020-06-19", "close": 4704.1882, "volume": 60.0}, {"date": "2020-06-22", "close": 4656.1862, "volume": 53.0}, {"date": "2020-06-23", "close": 5244.2098, "volume": 581.0}, {"date": "2020-06-24", "close": 4896.1958, "volume": 102.0}, {"date": "2020-06-25", "close": 4992.1997, "volume": 77.0}, {"date": "2020-06-26", "close": 5040.2016, "volume": 100.0}, {"date": "2020-06-29", "close": 4968.1987, "volume": 126.0}, {"date": "2020-06-30", "close": 4800.192, "volume": 64.0}, {"date": "2020-07-01", "close": 4872.1949, "volume": 95.0}, {"date": "2020-07-02", "close": 4776.191, "volume": 57.0}, {"date": "2020-07-06", "close": 4920.1968, "volume": 92.0}, {"date": "2020-07-07", "close": 4872.1949, "volume": 37.0}, {"date": "2020-07-08", "close": 4656.1862, "volume": 50.0}, {"date": "2020-07-09", "close": 4896.1958, "volume": 41.0}, {"date": "2020-07-10", "close": 4728.1891, "volume": 44.0}, {"date": "2020-07-13", "close": 4776.191, "volume": 39.0}, {"date": "2020-07-14", "close": 4872.1949, "volume": 435.0}, {"date": "2020-07-15", "close": 4776.191, "volume": 76.0}, {"date": "2020-07-16", "close": 5476.059, "volume": 185.0}, {"date": "2020-07-17", "close": 5976.239, "volume": 2133.0}, {"date": "2020-07-20", "close": 4800.192, "volume": 526.0}, {"date": "2020-07-21", "close": 4872.1949, "volume": 157.0}, {"date": "2020-07-22", "close": 4752.1901, "volume": 99.0}, {"date": "2020-07-23", "close": 4680.1872, "volume": 106.0}, {"date": "2020-07-24", "close": 4728.1891, "volume": 51.0}, {"date": "2020-07-27", "close": 4584.1834, "volume": 77.0}, {"date": "2020-07-28", "close": 4368.1747, "volume": 96.0}, {"date": "2020-07-29", "close": 4416.1766, "volume": 43.0}, {"date": "2020-07-30", "close": 4392.1757, "volume": 36.0}, {"date": "2020-07-31", "close": 4320.1728, "volume": 43.0}, {"date": "2020-08-03", "close": 4368.1747, "volume": 67.0}, {"date": "2020-08-04", "close": 4920.1968, "volume": 398.0}, {"date": "2020-08-05", "close": 4680.1872, "volume": 120.0}, {"date": "2020-08-06", "close": 4992.1997, "volume": 164.0}, {"date": "2020-08-07", "close": 4656.1862, "volume": 144.0}, {"date": "2020-08-10", "close": 4992.1997, "volume": 202.0}, {"date": "2020-08-11", "close": 4608.1843, "volume": 168.0}, {"date": "2020-08-12", "close": 4272.1709, "volume": 836.0}, {"date": "2020-08-13", "close": 4200.168, "volume": 117.0}, {"date": "2020-08-14", "close": 4248.1699, "volume": 72.0}, {"date": "2020-08-17", "close": 4032.1613, "volume": 104.0}, {"date": "2020-08-18", "close": 4032.1613, "volume": 50.0}, {"date": "2020-08-19", "close": 4080.1632, "volume": 44.0}, {"date": "2020-08-20", "close": 4128.1651, "volume": 37.0}, {"date": "2020-08-21", "close": 3960.1584, "volume": 39.0}, {"date": "2020-08-24", "close": 3720.1488, "volume": 61.0}, {"date": "2020-08-25", "close": 3744.1498, "volume": 65.0}, {"date": "2020-08-26", "close": 3576.143, "volume": 27.0}, {"date": "2020-08-27", "close": 3672.1469, "volume": 20.0}, {"date": "2020-08-28", "close": 3576.143, "volume": 37.0}, {"date": "2020-08-31", "close": 3432.1373, "volume": 74.0}, {"date": "2020-09-01", "close": 3480.1392, "volume": 41.0}, {"date": "2020-09-02", "close": 3504.1402, "volume": 98.0}, {"date": "2020-09-03", "close": 3648.1459, "volume": 36.0}, {"date": "2020-09-04", "close": 3576.143, "volume": 75.0}, {"date": "2020-09-08", "close": 3600.144, "volume": 16.0}, {"date": "2020-09-09", "close": 3600.144, "volume": 39.0}, {"date": "2020-09-10", "close": 3960.1584, "volume": 99.0}, {"date": "2020-09-11", "close": 3864.1546, "volume": 22.0}, {"date": "2020-09-14", "close": 3816.1526, "volume": 6.0}, {"date": "2020-09-15", "close": 3864.1546, "volume": 18.0}, {"date": "2020-09-16", "close": 3696.1478, "volume": 13.0}, {"date": "2020-09-17", "close": 3816.1526, "volume": 26.0}, {"date": "2020-09-18", "close": 3768.1507, "volume": 8.0}, {"date": "2020-09-21", "close": 3600.144, "volume": 20.0}, {"date": "2020-09-22", "close": 3600.144, "volume": 9.0}, {"date": "2020-09-23", "close": 3816.1526, "volume": 37.0}, {"date": "2020-09-24", "close": 3624.145, "volume": 12.0}, {"date": "2020-09-25", "close": 3816.1526, "volume": 25.0}, {"date": "2020-09-28", "close": 4128.1651, "volume": 260.0}, {"date": "2020-09-29", "close": 4368.1747, "volume": 105.0}, {"date": "2020-09-30", "close": 4512.1805, "volume": 88.0}, {"date": "2020-10-01", "close": 4224.169, "volume": 34.0}, {"date": "2020-10-02", "close": 4272.1709, "volume": 39.0}, {"date": "2020-10-05", "close": 4224.169, "volume": 15.0}, {"date": "2020-10-06", "close": 5088.2035, "volume": 163.0}, {"date": "2020-10-07", "close": 4776.191, "volume": 73.0}, {"date": "2020-10-08", "close": 4813.3925, "volume": 55.0}, {"date": "2020-10-09", "close": 4608.1843, "volume": 22.0}, {"date": "2020-10-12", "close": 4560.1824, "volume": 14.0}, {"date": "2020-10-13", "close": 4512.1805, "volume": 9.0}, {"date": "2020-10-14", "close": 4512.1805, "volume": 3.0}, {"date": "2020-10-15", "close": 4368.1747, "volume": 8.0}, {"date": "2020-10-16", "close": 4392.1757, "volume": 11.0}, {"date": "2020-10-19", "close": 4152.1661, "volume": 12.0}, {"date": "2020-10-20", "close": 3984.1594, "volume": 23.0}, {"date": "2020-10-21", "close": 4176.407, "volume": 11.0}, {"date": "2020-10-22", "close": 3840.1536, "volume": 52.0}, {"date": "2020-10-23", "close": 4200.168, "volume": 4809.0}, {"date": "2020-10-26", "close": 3528.1411, "volume": 306.0}, {"date": "2020-10-27", "close": 3480.1392, "volume": 83.0}, {"date": "2020-10-28", "close": 3264.1306, "volume": 110.0}, {"date": "2020-10-29", "close": 3504.1402, "volume": 40.0}, {"date": "2020-10-30", "close": 3384.1354, "volume": 36.0}, {"date": "2020-11-02", "close": 3360.1344, "volume": 20.0}, {"date": "2020-11-03", "close": 3360.1344, "volume": 33.0}, {"date": "2020-11-04", "close": 3360.1344, "volume": 26.0}, {"date": "2020-11-05", "close": 3384.1354, "volume": 34.0}, {"date": "2020-11-06", "close": 3360.1344, "volume": 51.0}, {"date": "2020-11-09", "close": 3432.1373, "volume": 39.0}, {"date": "2020-11-10", "close": 3480.1392, "volume": 37.0}, {"date": "2020-11-11", "close": 3384.1354, "volume": 49.0}, {"date": "2020-11-12", "close": 3384.1354, "volume": 24.0}, {"date": "2020-11-13", "close": 3336.1334, "volume": 54.0}, {"date": "2020-11-16", "close": 3360.1344, "volume": 35.0}, {"date": "2020-11-17", "close": 3288.1315, "volume": 16.0}, {"date": "2020-11-18", "close": 3384.1354, "volume": 33.0}, {"date": "2020-11-19", "close": 3456.1382, "volume": 16.0}, {"date": "2020-11-20", "close": 3480.1392, "volume": 75.0}, {"date": "2020-11-23", "close": 3456.1382, "volume": 39.0}, {"date": "2020-11-24", "close": 3569.9028, "volume": 65.0}, {"date": "2020-11-25", "close": 3760.4704, "volume": 82.0}, {"date": "2020-11-27", "close": 4008.1603, "volume": 61.0}, {"date": "2020-11-30", "close": 3864.1546, "volume": 36.0}, {"date": "2020-12-01", "close": 3816.1526, "volume": 31.0}, {"date": "2020-12-02", "close": 3744.1498, "volume": 55.0}, {"date": "2020-12-03", "close": 3744.1498, "volume": 25.0}, {"date": "2020-12-04", "close": 3816.1526, "volume": 17.0}, {"date": "2020-12-07", "close": 4344.1738, "volume": 1512.0}, {"date": "2020-12-08", "close": 3744.1498, "volume": 599.0}, {"date": "2020-12-09", "close": 3528.1411, "volume": 291.0}, {"date": "2020-12-10", "close": 3456.1382, "volume": 74.0}, {"date": "2020-12-11", "close": 3432.1373, "volume": 66.0}, {"date": "2020-12-14", "close": 3480.1392, "volume": 51.0}, {"date": "2020-12-15", "close": 3504.1402, "volume": 36.0}, {"date": "2020-12-16", "close": 3528.1411, "volume": 34.0}, {"date": "2020-12-17", "close": 3528.1411, "volume": 43.0}, {"date": "2020-12-18", "close": 3408.1363, "volume": 94.0}, {"date": "2020-12-21", "close": 3840.1536, "volume": 2865.0}, {"date": "2020-12-22", "close": 3744.1498, "volume": 183.0}, {"date": "2020-12-23", "close": 4128.1651, "volume": 401.0}, {"date": "2020-12-24", "close": 3960.1584, "volume": 148.0}, {"date": "2020-12-28", "close": 4200.168, "volume": 507.0}, {"date": "2020-12-29", "close": 4368.1747, "volume": 135.0}, {"date": "2020-12-30", "close": 4176.167, "volume": 160.0}, {"date": "2020-12-31", "close": 4140.1656, "volume": 49.0}, {"date": "2021-01-04", "close": 4080.1632, "volume": 86.0}, {"date": "2021-01-05", "close": 4080.1632, "volume": 84.0}, {"date": "2021-01-06", "close": 4104.1642, "volume": 142.0}, {"date": "2021-01-07", "close": 4248.1699, "volume": 51.0}, {"date": "2021-01-08", "close": 4272.1709, "volume": 81.0}, {"date": "2021-01-11", "close": 4560.1824, "volume": 146.0}, {"date": "2021-01-12", "close": 4536.1814, "volume": 59.0}, {"date": "2021-01-13", "close": 4512.1805, "volume": 60.0}, {"date": "2021-01-14", "close": 4584.1834, "volume": 53.0}, {"date": "2021-01-15", "close": 4944.1978, "volume": 280.0}, {"date": "2021-01-19", "close": 5112.2045, "volume": 321.0}, {"date": "2021-01-20", "close": 5208.2083, "volume": 453.0}, {"date": "2021-01-21", "close": 5232.2093, "volume": 183.0}, {"date": "2021-01-22", "close": 5256.2102, "volume": 139.0}, {"date": "2021-01-25", "close": 5448.2179, "volume": 231.0}, {"date": "2021-01-26", "close": 5448.2179, "volume": 180.0}, {"date": "2021-01-27", "close": 4656.1862, "volume": 660.0}, {"date": "2021-01-28", "close": 4560.1824, "volume": 313.0}, {"date": "2021-01-29", "close": 4272.1709, "volume": 213.0}, {"date": "2021-02-01", "close": 4920.1968, "volume": 394.0}, {"date": "2021-02-02", "close": 4632.1853, "volume": 184.0}, {"date": "2021-02-03", "close": 4848.1939, "volume": 545.0}, {"date": "2021-02-04", "close": 4752.1901, "volume": 167.0}, {"date": "2021-02-05", "close": 5016.2006, "volume": 264.0}, {"date": "2021-02-08", "close": 5040.2016, "volume": 402.0}, {"date": "2021-02-09", "close": 5376.215, "volume": 419.0}, {"date": "2021-02-10", "close": 5160.2064, "volume": 901.0}, {"date": "2021-02-11", "close": 5304.2122, "volume": 595.0}, {"date": "2021-02-12", "close": 5472.2189, "volume": 846.0}, {"date": "2021-02-16", "close": 5136.2054, "volume": 797.0}, {"date": "2021-02-17", "close": 5184.2074, "volume": 549.0}, {"date": "2021-02-18", "close": 4872.1949, "volume": 745.0}, {"date": "2021-02-19", "close": 4896.1958, "volume": 485.0}, {"date": "2021-02-22", "close": 4896.1958, "volume": 906.0}, {"date": "2021-02-23", "close": 4848.1939, "volume": 1675.0}, {"date": "2021-02-24", "close": 4848.1939, "volume": 655.0}, {"date": "2021-02-25", "close": 4608.1843, "volume": 455.0}, {"date": "2021-02-26", "close": 4296.1718, "volume": 605.0}, {"date": "2021-03-01", "close": 4392.1757, "volume": 454.0}, {"date": "2021-03-02", "close": 4104.1642, "volume": 330.0}, {"date": "2021-03-03", "close": 4104.1642, "volume": 213.0}, {"date": "2021-03-04", "close": 3576.143, "volume": 420.0}, {"date": "2021-03-05", "close": 3726.389, "volume": 346.0}, {"date": "2021-03-08", "close": 3720.1488, "volume": 140.0}, {"date": "2021-03-09", "close": 4008.1603, "volume": 410.0}, {"date": "2021-03-10", "close": 3864.1546, "volume": 231.0}, {"date": "2021-03-11", "close": 4104.1642, "volume": 196.0}, {"date": "2021-03-12", "close": 4128.1651, "volume": 119.0}, {"date": "2021-03-15", "close": 4176.167, "volume": 202.0}, {"date": "2021-03-16", "close": 4080.1632, "volume": 320.0}, {"date": "2021-03-17", "close": 4104.1642, "volume": 122.0}, {"date": "2021-03-18", "close": 4032.1613, "volume": 1555.0}, {"date": "2021-03-19", "close": 5448.2179, "volume": 31735.0}, {"date": "2021-03-22", "close": 4776.191, "volume": 2258.0}, {"date": "2021-03-23", "close": 4224.169, "volume": 1213.0}, {"date": "2021-03-24", "close": 4752.1901, "volume": 1246.0}, {"date": "2021-03-25", "close": 4728.1891, "volume": 836.0}, {"date": "2021-03-26", "close": 4272.1709, "volume": 583.0}, {"date": "2021-03-29", "close": 4128.1651, "volume": 381.0}, {"date": "2021-03-30", "close": 3768.1507, "volume": 479.0}, {"date": "2021-03-31", "close": 3984.1594, "volume": 281.0}, {"date": "2021-04-01", "close": 4416.1766, "volume": 247.0}, {"date": "2021-04-05", "close": 4176.167, "volume": 263.0}, {"date": "2021-04-06", "close": 4200.168, "volume": 132.0}, {"date": "2021-04-07", "close": 4056.1622, "volume": 136.0}, {"date": "2021-04-08", "close": 4200.168, "volume": 167.0}, {"date": "2021-04-09", "close": 4056.1622, "volume": 190.0}, {"date": "2021-04-12", "close": 3768.1507, "volume": 167.0}, {"date": "2021-04-13", "close": 3792.1517, "volume": 152.0}, {"date": "2021-04-14", "close": 3768.1507, "volume": 100.0}, {"date": "2021-04-15", "close": 3600.144, "volume": 115.0}, {"date": "2021-04-16", "close": 3528.1411, "volume": 194.0}, {"date": "2021-04-19", "close": 3720.1488, "volume": 113.0}, {"date": "2021-04-20", "close": 3456.1382, "volume": 206.0}, {"date": "2021-04-21", "close": 3696.1478, "volume": 121.0}, {"date": "2021-04-22", "close": 3840.1536, "volume": 92.0}, {"date": "2021-04-23", "close": 3864.1546, "volume": 59.0}, {"date": "2021-04-26", "close": 3936.1574, "volume": 71.0}, {"date": "2021-04-27", "close": 3936.1574, "volume": 46.0}, {"date": "2021-04-28", "close": 4008.1603, "volume": 109.0}, {"date": "2021-04-29", "close": 3864.1546, "volume": 72.0}, {"date": "2021-04-30", "close": 3744.1498, "volume": 73.0}, {"date": "2021-05-03", "close": 3816.1526, "volume": 42.0}, {"date": "2021-05-04", "close": 3648.1459, "volume": 89.0}, {"date": "2021-05-05", "close": 3744.1498, "volume": 283.0}, {"date": "2021-05-06", "close": 3600.144, "volume": 104.0}, {"date": "2021-05-07", "close": 3672.1469, "volume": 40.0}, {"date": "2021-05-10", "close": 3648.1459, "volume": 82.0}, {"date": "2021-05-11", "close": 3696.1478, "volume": 105.0}, {"date": "2021-05-12", "close": 3600.144, "volume": 108.0}, {"date": "2021-05-13", "close": 3672.1469, "volume": 128.0}, {"date": "2021-05-14", "close": 3408.1363, "volume": 146.0}, {"date": "2021-05-17", "close": 3576.143, "volume": 125.0}, {"date": "2021-05-18", "close": 3888.1555, "volume": 140.0}, {"date": "2021-05-19", "close": 3828.8731, "volume": 59.0}, {"date": "2021-05-20", "close": 3888.1555, "volume": 133.0}, {"date": "2021-05-21", "close": 3888.1555, "volume": 73.0}, {"date": "2021-05-24", "close": 3816.1526, "volume": 42.0}, {"date": "2021-05-25", "close": 3696.1478, "volume": 114.0}, {"date": "2021-05-26", "close": 3768.1507, "volume": 52.0}, {"date": "2021-05-27", "close": 3912.1565, "volume": 80.0}, {"date": "2021-05-28", "close": 3888.1555, "volume": 61.0}, {"date": "2021-06-01", "close": 4032.1613, "volume": 123.0}, {"date": "2021-06-02", "close": 4008.1603, "volume": 121.0}, {"date": "2021-06-03", "close": 4080.1632, "volume": 123.0}, {"date": "2021-06-04", "close": 4104.1642, "volume": 110.0}, {"date": "2021-06-07", "close": 4128.1651, "volume": 64.0}, {"date": "2021-06-08", "close": 4104.1642, "volume": 79.0}, {"date": "2021-06-09", "close": 4272.1709, "volume": 121.0}, {"date": "2021-06-10", "close": 4440.1776, "volume": 136.0}, {"date": "2021-06-11", "close": 4344.1738, "volume": 104.0}, {"date": "2021-06-14", "close": 4200.168, "volume": 81.0}, {"date": "2021-06-15", "close": 4080.1632, "volume": 79.0}, {"date": "2021-06-16", "close": 4008.1603, "volume": 77.0}, {"date": "2021-06-17", "close": 3912.1565, "volume": 33.0}, {"date": "2021-06-18", "close": 3816.1526, "volume": 60.0}, {"date": "2021-06-21", "close": 3744.1498, "volume": 91.0}, {"date": "2021-06-22", "close": 3768.1507, "volume": 51.0}, {"date": "2021-06-23", "close": 3696.1478, "volume": 88.0}, {"date": "2021-06-24", "close": 3816.1526, "volume": 28.0}, {"date": "2021-06-25", "close": 3984.1594, "volume": 108.0}, {"date": "2021-06-28", "close": 3936.1574, "volume": 121.0}, {"date": "2021-06-29", "close": 3864.1546, "volume": 66.0}, {"date": "2021-06-30", "close": 3864.1546, "volume": 66.0}, {"date": "2021-07-01", "close": 3960.1584, "volume": 330.0}, {"date": "2021-07-02", "close": 3672.1469, "volume": 114.0}, {"date": "2021-07-06", "close": 4224.169, "volume": 1201.0}, {"date": "2021-07-07", "close": 3888.1555, "volume": 384.0}, {"date": "2021-07-08", "close": 3960.1584, "volume": 212.0}, {"date": "2021-07-09", "close": 4080.1632, "volume": 102.0}, {"date": "2021-07-12", "close": 4056.1622, "volume": 95.0}, {"date": "2021-07-13", "close": 3936.1574, "volume": 68.0}, {"date": "2021-07-14", "close": 3792.1517, "volume": 93.0}, {"date": "2021-07-15", "close": 3792.1517, "volume": 62.0}, {"date": "2021-07-16", "close": 3768.1507, "volume": 18.0}, {"date": "2021-07-19", "close": 3792.1517, "volume": 80.0}, {"date": "2021-07-20", "close": 3840.1536, "volume": 53.0}, {"date": "2021-07-21", "close": 3840.1536, "volume": 57.0}, {"date": "2021-07-22", "close": 3792.1517, "volume": 41.0}, {"date": "2021-07-23", "close": 3696.1478, "volume": 53.0}, {"date": "2021-07-26", "close": 3756.6303, "volume": 26.0}, {"date": "2021-07-27", "close": 3624.145, "volume": 45.0}, {"date": "2021-07-28", "close": 3648.1459, "volume": 38.0}, {"date": "2021-07-29", "close": 3648.1459, "volume": 24.0}, {"date": "2021-07-30", "close": 3648.1459, "volume": 39.0}, {"date": "2021-08-02", "close": 3696.1478, "volume": 24.0}, {"date": "2021-08-03", "close": 3624.145, "volume": 37.0}, {"date": "2021-08-04", "close": 3576.143, "volume": 58.0}, {"date": "2021-08-05", "close": 3696.1478, "volume": 85.0}, {"date": "2021-08-06", "close": 3840.1536, "volume": 62.0}, {"date": "2021-08-09", "close": 3816.1526, "volume": 36.0}, {"date": "2021-08-10", "close": 3768.1507, "volume": 37.0}, {"date": "2021-08-11", "close": 3696.1478, "volume": 36.0}, {"date": "2021-08-12", "close": 3696.3878, "volume": 54.0}, {"date": "2021-08-13", "close": 3696.1478, "volume": 65.0}, {"date": "2021-08-16", "close": 3624.145, "volume": 52.0}, {"date": "2021-08-17", "close": 3648.1459, "volume": 76.0}, {"date": "2021-08-18", "close": 3600.144, "volume": 86.0}, {"date": "2021-08-19", "close": 4008.1603, "volume": 519.0}, {"date": "2021-08-20", "close": 3960.1584, "volume": 137.0}, {"date": "2021-08-23", "close": 4176.167, "volume": 212.0}, {"date": "2021-08-24", "close": 4248.1699, "volume": 91.0}, {"date": "2021-08-25", "close": 4320.1728, "volume": 138.0}, {"date": "2021-08-26", "close": 3936.1574, "volume": 136.0}, {"date": "2021-08-27", "close": 3888.1555, "volume": 81.0}, {"date": "2021-08-30", "close": 3984.1594, "volume": 26.0}, {"date": "2021-08-31", "close": 4152.1661, "volume": 58.0}, {"date": "2021-09-01", "close": 4032.1613, "volume": 21.0}, {"date": "2021-09-02", "close": 4056.1622, "volume": 54.0}, {"date": "2021-09-03", "close": 4056.1622, "volume": 21.0}, {"date": "2021-09-07", "close": 4056.1622, "volume": 26.0}, {"date": "2021-09-08", "close": 3960.1584, "volume": 26.0}, {"date": "2021-09-09", "close": 4128.1651, "volume": 55.0}, {"date": "2021-09-10", "close": 4080.1632, "volume": 54.0}, {"date": "2021-09-13", "close": 4104.1642, "volume": 21.0}, {"date": "2021-09-14", "close": 3936.1574, "volume": 29.0}, {"date": "2021-09-15", "close": 3816.1526, "volume": 39.0}, {"date": "2021-09-16", "close": 3792.1517, "volume": 29.0}, {"date": "2021-09-17", "close": 3960.1584, "volume": 29.0}, {"date": "2021-09-20", "close": 3744.1498, "volume": 40.0}, {"date": "2021-09-21", "close": 3744.1498, "volume": 21.0}, {"date": "2021-09-22", "close": 3720.1488, "volume": 122.0}, {"date": "2021-09-23", "close": 3720.1488, "volume": 16.0}, {"date": "2021-09-24", "close": 3744.1498, "volume": 22.0}, {"date": "2021-09-27", "close": 3768.1507, "volume": 58.0}, {"date": "2021-09-28", "close": 3720.1488, "volume": 20.0}, {"date": "2021-09-29", "close": 3624.145, "volume": 45.0}, {"date": "2021-09-30", "close": 3624.145, "volume": 27.0}, {"date": "2021-10-01", "close": 3624.145, "volume": 15.0}, {"date": "2021-10-04", "close": 3576.143, "volume": 22.0}, {"date": "2021-10-05", "close": 3600.144, "volume": 19.0}, {"date": "2021-10-06", "close": 3648.1459, "volume": 25.0}, {"date": "2021-10-07", "close": 3576.143, "volume": 36.0}, {"date": "2021-10-08", "close": 3552.1421, "volume": 28.0}, {"date": "2021-10-11", "close": 3564.1426, "volume": 37.0}, {"date": "2021-10-12", "close": 3576.143, "volume": 16.0}, {"date": "2021-10-13", "close": 3552.1421, "volume": 14.0}, {"date": "2021-10-14", "close": 3576.143, "volume": 28.0}, {"date": "2021-10-15", "close": 3552.1421, "volume": 9.0}, {"date": "2021-10-18", "close": 3617.6647, "volume": 32.0}, {"date": "2021-10-19", "close": 3720.1488, "volume": 19.0}, {"date": "2021-10-20", "close": 3648.1459, "volume": 9.0}, {"date": "2021-10-21", "close": 3624.145, "volume": 16.0}, {"date": "2021-10-22", "close": 3555.0222, "volume": 13.0}, {"date": "2021-10-25", "close": 3504.1402, "volume": 43.0}, {"date": "2021-10-26", "close": 3552.1421, "volume": 2019.0}, {"date": "2021-10-27", "close": 3672.1469, "volume": 519.0}, {"date": "2021-10-28", "close": 3552.1421, "volume": 125.0}, {"date": "2021-10-29", "close": 3528.1411, "volume": 45.0}, {"date": "2021-11-01", "close": 3648.1459, "volume": 61.0}, {"date": "2021-11-02", "close": 3648.1459, "volume": 29.0}, {"date": "2021-11-03", "close": 3624.145, "volume": 50.0}, {"date": "2021-11-04", "close": 3696.1478, "volume": 30.0}, {"date": "2021-11-05", "close": 3792.1517, "volume": 63.0}, {"date": "2021-11-08", "close": 3912.1565, "volume": 117.0}, {"date": "2021-11-09", "close": 3960.1584, "volume": 31.0}, {"date": "2021-11-10", "close": 3720.1488, "volume": 85.0}, {"date": "2021-11-11", "close": 3792.1517, "volume": 50.0}, {"date": "2021-11-12", "close": 3792.1517, "volume": 19.0}, {"date": "2021-11-15", "close": 3768.1507, "volume": 17.0}, {"date": "2021-11-16", "close": 3720.1488, "volume": 33.0}, {"date": "2021-11-17", "close": 3600.144, "volume": 75.0}, {"date": "2021-11-18", "close": 3384.1354, "volume": 149.0}, {"date": "2021-11-19", "close": 3312.1325, "volume": 61.0}, {"date": "2021-11-22", "close": 3240.1296, "volume": 98.0}, {"date": "2021-11-23", "close": 3120.1248, "volume": 60.0}, {"date": "2021-11-24", "close": 3192.1277, "volume": 70.0}, {"date": "2021-11-26", "close": 3120.1248, "volume": 44.0}, {"date": "2021-11-29", "close": 3000.12, "volume": 46.0}, {"date": "2021-11-30", "close": 2976.119, "volume": 48.0}, {"date": "2021-12-01", "close": 2856.1142, "volume": 52.0}, {"date": "2021-12-02", "close": 2688.1075, "volume": 89.0}, {"date": "2021-12-03", "close": 2520.1008, "volume": 198.0}, {"date": "2021-12-06", "close": 2471.8589, "volume": 49.0}, {"date": "2021-12-07", "close": 2424.097, "volume": 99.0}, {"date": "2021-12-08", "close": 2472.0989, "volume": 75.0}, {"date": "2021-12-09", "close": 2616.1046, "volume": 184.0}, {"date": "2021-12-10", "close": 2544.1018, "volume": 45.0}, {"date": "2021-12-13", "close": 2544.1018, "volume": 22.0}, {"date": "2021-12-14", "close": 2616.1046, "volume": 35.0}, {"date": "2021-12-15", "close": 2496.0998, "volume": 85.0}, {"date": "2021-12-16", "close": 2520.1008, "volume": 40.0}, {"date": "2021-12-17", "close": 2520.1008, "volume": 19.0}, {"date": "2021-12-20", "close": 2496.0998, "volume": 21.0}, {"date": "2021-12-21", "close": 2472.0989, "volume": 77.0}, {"date": "2021-12-22", "close": 2520.1008, "volume": 93.0}, {"date": "2021-12-23", "close": 2520.1008, "volume": 60.0}, {"date": "2021-12-27", "close": 2472.0989, "volume": 59.0}, {"date": "2021-12-28", "close": 2469.6988, "volume": 96.0}, {"date": "2021-12-29", "close": 2251.7701, "volume": 75.0}, {"date": "2021-12-30", "close": 2400.096, "volume": 59.0}, {"date": "2021-12-31", "close": 2349.214, "volume": 58.0}, {"date": "2022-01-03", "close": 2472.0989, "volume": 73.0}, {"date": "2022-01-04", "close": 2448.0979, "volume": 24.0}, {"date": "2022-01-05", "close": 2424.097, "volume": 44.0}, {"date": "2022-01-06", "close": 2472.0989, "volume": 47.0}, {"date": "2022-01-07", "close": 2448.0979, "volume": 16.0}, {"date": "2022-01-10", "close": 2328.3331, "volume": 42.0}, {"date": "2022-01-11", "close": 2354.4942, "volume": 11.0}, {"date": "2022-01-12", "close": 2400.096, "volume": 24.0}, {"date": "2022-01-13", "close": 2424.097, "volume": 31.0}, {"date": "2022-01-14", "close": 2375.615, "volume": 13.0}, {"date": "2022-01-18", "close": 2296.8919, "volume": 12.0}, {"date": "2022-01-19", "close": 2372.7349, "volume": 27.0}, {"date": "2022-01-20", "close": 2312.4925, "volume": 30.0}, {"date": "2022-01-21", "close": 2160.0864, "volume": 83.0}, {"date": "2022-01-24", "close": 2064.0826, "volume": 62.0}, {"date": "2022-01-25", "close": 2100.804, "volume": 62.0}, {"date": "2022-01-26", "close": 2231.8493, "volume": 61.0}, {"date": "2022-01-27", "close": 2112.0845, "volume": 36.0}, {"date": "2022-01-28", "close": 2136.0854, "volume": 26.0}, {"date": "2022-01-31", "close": 2280.0912, "volume": 11.0}, {"date": "2022-02-01", "close": 2247.9299, "volume": 27.0}, {"date": "2022-02-02", "close": 2218.1687, "volume": 22.0}, {"date": "2022-02-03", "close": 2167.2867, "volume": 11.0}, {"date": "2022-02-04", "close": 2208.0883, "volume": 21.0}, {"date": "2022-02-07", "close": 2255.8478, "volume": 8.0}, {"date": "2022-02-08", "close": 2249.61, "volume": 29.0}, {"date": "2022-02-09", "close": 2292.3317, "volume": 10.0}, {"date": "2022-02-10", "close": 2319.9328, "volume": 10.0}, {"date": "2022-02-11", "close": 2193.9278, "volume": 53.0}, {"date": "2022-02-14", "close": 1965.1986, "volume": 124.0}, {"date": "2022-02-15", "close": 2072.4829, "volume": 42.0}, {"date": "2022-02-16", "close": 1978.1591, "volume": 37.0}, {"date": "2022-02-17", "close": 1965.4386, "volume": 10.0}, {"date": "2022-02-18", "close": 1963.2785, "volume": 31.0}, {"date": "2022-02-22", "close": 1920.0768, "volume": 37.0}, {"date": "2022-02-23", "close": 1848.0739, "volume": 14.0}, {"date": "2022-02-24", "close": 1797.6719, "volume": 51.0}, {"date": "2022-02-25", "close": 1830.5532, "volume": 32.0}, {"date": "2022-02-28", "close": 1836.0734, "volume": 11.0}, {"date": "2022-03-01", "close": 1812.0725, "volume": 22.0}, {"date": "2022-03-02", "close": 1808.7123, "volume": 47.0}, {"date": "2022-03-03", "close": 1848.0739, "volume": 4.0}, {"date": "2022-03-04", "close": 1766.4707, "volume": 18.0}, {"date": "2022-03-07", "close": 1728.0691, "volume": 13.0}, {"date": "2022-03-08", "close": 1728.0691, "volume": 48.0}, {"date": "2022-03-09", "close": 1920.0768, "volume": 56.0}, {"date": "2022-03-10", "close": 2255.6102, "volume": 1268.0}, {"date": "2022-03-11", "close": 1771.7509, "volume": 289.0}, {"date": "2022-03-14", "close": 1661.1064, "volume": 45.0}, {"date": "2022-03-15", "close": 1593.6637, "volume": 71.0}, {"date": "2022-03-16", "close": 1639.2656, "volume": 56.0}, {"date": "2022-03-17", "close": 1728.3091, "volume": 30.0}, {"date": "2022-03-18", "close": 1778.7111, "volume": 39.0}, {"date": "2022-03-21", "close": 1728.0691, "volume": 58.0}, {"date": "2022-03-22", "close": 1996.6399, "volume": 2327.0}, {"date": "2022-03-23", "close": 1830.5532, "volume": 172.0}, {"date": "2022-03-24", "close": 1819.2728, "volume": 59.0}, {"date": "2022-03-25", "close": 1752.0701, "volume": 45.0}, {"date": "2022-03-28", "close": 1847.3539, "volume": 98.0}, {"date": "2022-03-29", "close": 1848.0739, "volume": 94.0}, {"date": "2022-03-30", "close": 1776.071, "volume": 88.0}, {"date": "2022-03-31", "close": 1752.0701, "volume": 41.0}, {"date": "2022-04-01", "close": 1704.0682, "volume": 27.0}, {"date": "2022-04-04", "close": 1786.1514, "volume": 136.0}, {"date": "2022-04-05", "close": 1713.1885, "volume": 27.0}, {"date": "2022-04-06", "close": 1680.5472, "volume": 17.0}, {"date": "2022-04-07", "close": 1642.1457, "volume": 17.0}, {"date": "2022-04-08", "close": 1629.4252, "volume": 28.0}, {"date": "2022-04-11", "close": 1546.8619, "volume": 60.0}, {"date": "2022-04-12", "close": 1529.1012, "volume": 45.0}, {"date": "2022-04-13", "close": 1651.026, "volume": 68.0}, {"date": "2022-04-14", "close": 1623.4249, "volume": 8.0}, {"date": "2022-04-18", "close": 1651.266, "volume": 15.0}, {"date": "2022-04-19", "close": 1656.0662, "volume": 39.0}, {"date": "2022-04-20", "close": 1621.2648, "volume": 9.0}, {"date": "2022-04-21", "close": 1538.2215, "volume": 10.0}, {"date": "2022-04-22", "close": 1537.2615, "volume": 16.0}, {"date": "2022-04-25", "close": 1631.5853, "volume": 13.0}, {"date": "2022-04-26", "close": 1524.061, "volume": 17.0}, {"date": "2022-04-27", "close": 1487.8171, "volume": 16.0}, {"date": "2022-04-28", "close": 1584.0634, "volume": 26.0}, {"date": "2022-04-29", "close": 1639.5056, "volume": 26.0}, {"date": "2022-05-02", "close": 1632.0653, "volume": 10.0}, {"date": "2022-05-03", "close": 1471.2588, "volume": 43.0}, {"date": "2022-05-04", "close": 1520.4608, "volume": 12.0}, {"date": "2022-05-05", "close": 1445.3378, "volume": 9.0}, {"date": "2022-05-06", "close": 1368.0547, "volume": 28.0}, {"date": "2022-05-09", "close": 1224.049, "volume": 34.0}, {"date": "2022-05-10", "close": 1248.0499, "volume": 17.0}, {"date": "2022-05-11", "close": 1240.1248, "volume": 7.0}, {"date": "2022-05-12", "close": 1233.6493, "volume": 30.0}, {"date": "2022-05-13", "close": 1200.048, "volume": 31.0}, {"date": "2022-05-16", "close": 1224.289, "volume": 13.0}, {"date": "2022-05-17", "close": 1216.6087, "volume": 27.0}, {"date": "2022-05-18", "close": 1141.2456, "volume": 9.0}, {"date": "2022-05-19", "close": 1202.6881, "volume": 5.0}, {"date": "2022-05-20", "close": 1152.2861, "volume": 6.0}, {"date": "2022-05-23", "close": 1178.4471, "volume": 8.0}, {"date": "2022-05-24", "close": 1184.9274, "volume": 11.0}, {"date": "2022-05-25", "close": 1206.6507, "volume": 28.0}, {"date": "2022-05-26", "close": 1152.0461, "volume": 29.0}, {"date": "2022-05-27", "close": 1182.7673, "volume": 17.0}, {"date": "2022-05-31", "close": 1190.2076, "volume": 11.0}, {"date": "2022-06-01", "close": 1224.049, "volume": 18.0}, {"date": "2022-06-02", "close": 1216.1286, "volume": 6.0}, {"date": "2022-06-03", "close": 1238.4495, "volume": 13.0}, {"date": "2022-06-06", "close": 1299.652, "volume": 3.0}, {"date": "2022-06-07", "close": 1296.0518, "volume": 9.0}, {"date": "2022-06-08", "close": 1303.6145, "volume": 9.0}, {"date": "2022-06-09", "close": 1252.8501, "volume": 5.0}, {"date": "2022-06-10", "close": 1224.049, "volume": 7.0}, {"date": "2022-06-13", "close": 1196.1742, "volume": 4.0}, {"date": "2022-06-14", "close": 1208.9284, "volume": 15.0}, {"date": "2022-06-15", "close": 1320.0528, "volume": 28.0}, {"date": "2022-06-16", "close": 1342.6137, "volume": 10.0}, {"date": "2022-06-17", "close": 1247.3299, "volume": 12.0}, {"date": "2022-06-21", "close": 1180.8472, "volume": 12.0}, {"date": "2022-06-22", "close": 1152.0461, "volume": 4.0}, {"date": "2022-06-23", "close": 1217.8087, "volume": 6.0}, {"date": "2022-06-24", "close": 1282.1313, "volume": 10.0}, {"date": "2022-06-27", "close": 1416.0566, "volume": 19.0}, {"date": "2022-06-28", "close": 1391.5757, "volume": 12.0}, {"date": "2022-06-29", "close": 1294.6118, "volume": 31.0}, {"date": "2022-06-30", "close": 1265.8106, "volume": 7.0}, {"date": "2022-07-01", "close": 1325.813, "volume": 3.0}, {"date": "2022-07-05", "close": 1215.6486, "volume": 15.0}, {"date": "2022-07-06", "close": 1313.3325, "volume": 8.0}, {"date": "2022-07-07", "close": 1235.0894, "volume": 39.0}, {"date": "2022-07-08", "close": 1277.0911, "volume": 2.0}, {"date": "2022-07-11", "close": 1252.1301, "volume": 6.0}, {"date": "2022-07-12", "close": 1224.049, "volume": 4.0}, {"date": "2022-07-13", "close": 1248.0499, "volume": 5.0}, {"date": "2022-07-14", "close": 1248.0499, "volume": 1.0}, {"date": "2022-07-15", "close": 1248.2899, "volume": 2.0}, {"date": "2022-07-18", "close": 1233.4093, "volume": 8.0}, {"date": "2022-07-19", "close": 1271.0908, "volume": 4.0}, {"date": "2022-07-20", "close": 1200.048, "volume": 8.0}, {"date": "2022-07-21", "close": 1167.4067, "volume": 13.0}, {"date": "2022-07-22", "close": 1228.1291, "volume": 20.0}, {"date": "2022-07-25", "close": 1270.6108, "volume": 5.0}, {"date": "2022-07-26", "close": 1201.248, "volume": 4.0}, {"date": "2022-07-27", "close": 1200.048, "volume": 11.0}, {"date": "2022-07-28", "close": 1253.0901, "volume": 7.0}, {"date": "2022-07-29", "close": 1291.9717, "volume": 6.0}, {"date": "2022-08-01", "close": 1464.0586, "volume": 65.0}, {"date": "2022-08-02", "close": 1512.0605, "volume": 28.0}, {"date": "2022-08-03", "close": 1565.1026, "volume": 32.0}, {"date": "2022-08-04", "close": 1621.7449, "volume": 40.0}, {"date": "2022-08-05", "close": 1617.1847, "volume": 10.0}, {"date": "2022-08-08", "close": 1632.0653, "volume": 20.0}, {"date": "2022-08-09", "close": 1584.3034, "volume": 14.0}, {"date": "2022-08-10", "close": 1593.6661, "volume": 14.0}, {"date": "2022-08-11", "close": 1651.7461, "volume": 38.0}, {"date": "2022-08-12", "close": 1440.0576, "volume": 56.0}, {"date": "2022-08-15", "close": 1368.7747, "volume": 44.0}, {"date": "2022-08-16", "close": 1320.0528, "volume": 4.0}, {"date": "2022-08-17", "close": 1293.6517, "volume": 27.0}, {"date": "2022-08-18", "close": 1295.8118, "volume": 32.0}, {"date": "2022-08-19", "close": 1265.5706, "volume": 9.0}, {"date": "2022-08-22", "close": 1296.0518, "volume": 8.0}, {"date": "2022-08-23", "close": 1365.6546, "volume": 6.0}, {"date": "2022-08-24", "close": 1378.1351, "volume": 16.0}, {"date": "2022-08-25", "close": 1344.0538, "volume": 10.0}, {"date": "2022-08-26", "close": 1344.0514, "volume": 2.0}, {"date": "2022-08-29", "close": 1351.254, "volume": 11.0}, {"date": "2022-08-30", "close": 1322.9329, "volume": 8.0}, {"date": "2022-08-31", "close": 1344.0538, "volume": 8.0}, {"date": "2022-09-01", "close": 1200.048, "volume": 21.0}, {"date": "2022-09-02", "close": 1152.0461, "volume": 12.0}, {"date": "2022-09-06", "close": 1116.0446, "volume": 7.0}, {"date": "2022-09-07", "close": 1080.0432, "volume": 21.0}, {"date": "2022-09-08", "close": 1086.5235, "volume": 4.0}, {"date": "2022-09-09", "close": 1080.0432, "volume": 86.0}, {"date": "2022-09-12", "close": 1033.2413, "volume": 9.0}, {"date": "2022-09-13", "close": 1053.1621, "volume": 5.0}, {"date": "2022-09-14", "close": 1007.5603, "volume": 15.0}, {"date": "2022-09-15", "close": 1062.7073, "volume": 27.0}, {"date": "2022-09-16", "close": 1032.0413, "volume": 12.0}, {"date": "2022-09-19", "close": 1008.0403, "volume": 41.0}, {"date": "2022-09-20", "close": 995.3174, "volume": 4.0}, {"date": "2022-09-21", "close": 1032.0413, "volume": 4.0}, {"date": "2022-09-22", "close": 936.0374, "volume": 22.0}, {"date": "2022-09-23", "close": 930.0372, "volume": 7.0}, {"date": "2022-09-26", "close": 883.9554, "volume": 7.0}, {"date": "2022-09-27", "close": 1029.6412, "volume": 9.0}, {"date": "2022-09-28", "close": 974.439, "volume": 8.0}, {"date": "2022-09-29", "close": 940.1176, "volume": 4.0}, {"date": "2022-09-30", "close": 841.2336, "volume": 13.0}, {"date": "2022-10-03", "close": 880.8352, "volume": 55.0}, {"date": "2022-10-04", "close": 915.1566, "volume": 8.0}, {"date": "2022-10-05", "close": 864.2746, "volume": 5.0}, {"date": "2022-10-06", "close": 857.5543, "volume": 8.0}, {"date": "2022-10-07", "close": 760.8304, "volume": 9.0}, {"date": "2022-10-10", "close": 760.8304, "volume": 25.0}, {"date": "2022-10-11", "close": 672.0269, "volume": 27.0}, {"date": "2022-10-12", "close": 612.0245, "volume": 46.0}, {"date": "2022-10-13", "close": 601.4641, "volume": 24.0}, {"date": "2022-10-14", "close": 612.0245, "volume": 17.0}, {"date": "2022-10-17", "close": 576.023, "volume": 23.0}, {"date": "2022-10-18", "close": 556.8223, "volume": 341.0}, {"date": "2022-10-19", "close": 816.0326, "volume": 16516.0}, {"date": "2022-10-20", "close": 672.0269, "volume": 620.0}, {"date": "2022-10-21", "close": 540.7416, "volume": 931.0}, {"date": "2022-10-24", "close": 511.4605, "volume": 210.0}, {"date": "2022-10-25", "close": 450.258, "volume": 398.0}, {"date": "2022-10-26", "close": 447.1379, "volume": 265.0}, {"date": "2022-10-27", "close": 429.6172, "volume": 86.0}, {"date": "2022-10-28", "close": 403.4561, "volume": 145.0}, {"date": "2022-10-31", "close": 417.6167, "volume": 96.0}, {"date": "2022-11-01", "close": 422.6569, "volume": 118.0}, {"date": "2022-11-02", "close": 427.4547, "volume": 69.0}, {"date": "2022-11-03", "close": 387.2555, "volume": 69.0}, {"date": "2022-11-04", "close": 387.6155, "volume": 34.0}, {"date": "2022-11-07", "close": 425.297, "volume": 58.0}, {"date": "2022-11-08", "close": 372.0149, "volume": 117.0}, {"date": "2022-11-09", "close": 377.7751, "volume": 38.0}, {"date": "2022-11-10", "close": 357.3743, "volume": 30.0}, {"date": "2022-11-11", "close": 376.5751, "volume": 66.0}, {"date": "2022-11-14", "close": 344.4138, "volume": 101.0}, {"date": "2022-11-15", "close": 467.7787, "volume": 4166.0}, {"date": "2022-11-16", "close": 390.0156, "volume": 4756.0}, {"date": "2022-11-17", "close": 354.0142, "volume": 809.0}, {"date": "2022-11-18", "close": 363.6145, "volume": 562.0}, {"date": "2022-11-21", "close": 341.4137, "volume": 310.0}, {"date": "2022-11-22", "close": 391.2156, "volume": 1002.0}, {"date": "2022-11-23", "close": 382.8153, "volume": 528.0}, {"date": "2022-11-25", "close": 384.0154, "volume": 71.0}, {"date": "2022-11-28", "close": 348.0139, "volume": 403.0}, {"date": "2022-11-29", "close": 378.0151, "volume": 365.0}, {"date": "2022-11-30", "close": 348.0139, "volume": 136.0}, {"date": "2022-12-01", "close": 351.6141, "volume": 93.0}, {"date": "2022-12-02", "close": 364.8146, "volume": 551.0}, {"date": "2022-12-05", "close": 373.2149, "volume": 163.0}, {"date": "2022-12-06", "close": 330.0132, "volume": 431.0}, {"date": "2022-12-07", "close": 310.8124, "volume": 405.0}, {"date": "2022-12-08", "close": 289.2116, "volume": 129.0}, {"date": "2022-12-09", "close": 304.3442, "volume": 73.0}, {"date": "2022-12-12", "close": 298.2119, "volume": 100.0}, {"date": "2022-12-13", "close": 342.0137, "volume": 2561.0}, {"date": "2022-12-14", "close": 324.613, "volume": 150.0}, {"date": "2022-12-15", "close": 350.414, "volume": 440.0}, {"date": "2022-12-16", "close": 316.8127, "volume": 327.0}, {"date": "2022-12-19", "close": 342.0137, "volume": 309.0}, {"date": "2022-12-20", "close": 337.2135, "volume": 103.0}, {"date": "2022-12-21", "close": 334.8134, "volume": 27.0}, {"date": "2022-12-22", "close": 328.8132, "volume": 26.0}, {"date": "2022-12-23", "close": 342.0137, "volume": 267.0}, {"date": "2022-12-27", "close": 336.0134, "volume": 103.0}, {"date": "2022-12-28", "close": 318.0007, "volume": 146.0}, {"date": "2022-12-29", "close": 339.2536, "volume": 84.0}, {"date": "2022-12-30", "close": 370.8148, "volume": 305.0}, {"date": "2023-01-03", "close": 402.0161, "volume": 1010.0}, {"date": "2023-01-04", "close": 357.6143, "volume": 493.0}, {"date": "2023-01-05", "close": 368.4147, "volume": 187.0}, {"date": "2023-01-06", "close": 396.0038, "volume": 91.0}, {"date": "2023-01-09", "close": 470.4188, "volume": 927.0}, {"date": "2023-01-10", "close": 528.0211, "volume": 775.0}, {"date": "2023-01-11", "close": 514.8206, "volume": 257.0}, {"date": "2023-01-12", "close": 504.0202, "volume": 71.0}, {"date": "2023-01-13", "close": 550.822, "volume": 130.0}, {"date": "2023-01-17", "close": 549.622, "volume": 360.0}, {"date": "2023-01-18", "close": 418.8168, "volume": 378.0}, {"date": "2023-01-19", "close": 469.2188, "volume": 148.0}, {"date": "2023-01-20", "close": 469.2188, "volume": 103.0}, {"date": "2023-01-23", "close": 462.0185, "volume": 168.0}, {"date": "2023-01-24", "close": 463.2185, "volume": 130.0}, {"date": "2023-01-25", "close": 476.4191, "volume": 61.0}, {"date": "2023-01-26", "close": 470.3468, "volume": 32.0}, {"date": "2023-01-27", "close": 484.8194, "volume": 37.0}, {"date": "2023-01-30", "close": 480.0192, "volume": 41.0}, {"date": "2023-01-31", "close": 459.6184, "volume": 103.0}, {"date": "2023-02-01", "close": 468.0187, "volume": 90.0}, {"date": "2023-02-02", "close": 487.2195, "volume": 129.0}, {"date": "2023-02-03", "close": 505.2202, "volume": 352.0}, {"date": "2023-02-06", "close": 534.0214, "volume": 17106.0}, {"date": "2023-02-07", "close": 444.0178, "volume": 9907.0}, {"date": "2023-02-08", "close": 372.0149, "volume": 20285.0}, {"date": "2023-02-09", "close": 316.8127, "volume": 4525.0}, {"date": "2023-02-10", "close": 274.811, "volume": 2775.0}, {"date": "2023-02-13", "close": 270.0108, "volume": 5030.0}, {"date": "2023-02-14", "close": 242.4097, "volume": 2639.0}, {"date": "2023-02-15", "close": 258.0103, "volume": 879.0}, {"date": "2023-02-16", "close": 260.4104, "volume": 1057.0}, {"date": "2023-02-17", "close": 254.4102, "volume": 651.0}, {"date": "2023-02-21", "close": 235.2094, "volume": 968.0}, {"date": "2023-02-22", "close": 233.0253, "volume": 780.0}, {"date": "2023-02-23", "close": 236.4095, "volume": 483.0}, {"date": "2023-02-24", "close": 232.2093, "volume": 615.0}, {"date": "2023-02-27", "close": 255.6102, "volume": 1994.0}, {"date": "2023-02-28", "close": 253.2101, "volume": 1104.0}, {"date": "2023-03-01", "close": 250.81, "volume": 331.0}, {"date": "2023-03-02", "close": 248.4099, "volume": 568.0}, {"date": "2023-03-03", "close": 249.622, "volume": 259.0}, {"date": "2023-03-06", "close": 228.0091, "volume": 602.0}, {"date": "2023-03-07", "close": 230.4092, "volume": 472.0}, {"date": "2023-03-08", "close": 209.4084, "volume": 815.0}, {"date": "2023-03-09", "close": 195.2598, "volume": 766.0}, {"date": "2023-03-10", "close": 192.0077, "volume": 433.0}, {"date": "2023-03-13", "close": 182.4073, "volume": 472.0}, {"date": "2023-03-14", "close": 217.2087, "volume": 2002.0}, {"date": "2023-03-15", "close": 230.4092, "volume": 300.0}, {"date": "2023-03-16", "close": 225.945, "volume": 238.0}, {"date": "2023-03-17", "close": 201.6081, "volume": 711.0}, {"date": "2023-03-20", "close": 190.8076, "volume": 398.0}, {"date": "2023-03-21", "close": 205.2082, "volume": 378.0}, {"date": "2023-03-22", "close": 225.609, "volume": 3665.0}, {"date": "2023-03-23", "close": 176.4071, "volume": 2149.0}, {"date": "2023-03-24", "close": 175.207, "volume": 511.0}, {"date": "2023-03-27", "close": 162.0065, "volume": 468.0}, {"date": "2023-03-28", "close": 159.6064, "volume": 129.0}, {"date": "2023-03-29", "close": 182.4073, "volume": 1771.0}, {"date": "2023-03-30", "close": 178.8072, "volume": 475.0}, {"date": "2023-03-31", "close": 178.8072, "volume": 414.0}, {"date": "2023-04-03", "close": 183.6073, "volume": 393.0}, {"date": "2023-04-04", "close": 184.8074, "volume": 320.0}, {"date": "2023-04-05", "close": 217.2087, "volume": 47498.0}, {"date": "2023-04-06", "close": 204.0202, "volume": 2771.0}, {"date": "2023-04-10", "close": 156.0062, "volume": 9101.0}, {"date": "2023-04-11", "close": 139.2056, "volume": 2807.0}, {"date": "2023-04-12", "close": 165.6066, "volume": 1777.0}, {"date": "2023-04-13", "close": 156.0062, "volume": 785.0}, {"date": "2023-04-14", "close": 151.206, "volume": 789.0}, {"date": "2023-04-17", "close": 152.4061, "volume": 805.0}, {"date": "2023-04-18", "close": 184.8074, "volume": 5352.0}, {"date": "2023-04-19", "close": 181.2072, "volume": 3268.0}, {"date": "2023-04-20", "close": 166.8067, "volume": 1542.0}, {"date": "2023-04-21", "close": 171.6069, "volume": 831.0}, {"date": "2023-04-24", "close": 152.4061, "volume": 945.0}, {"date": "2023-04-25", "close": 154.8062, "volume": 389.0}, {"date": "2023-04-26", "close": 150.006, "volume": 298.0}, {"date": "2023-04-27", "close": 141.6057, "volume": 647.0}, {"date": "2023-04-28", "close": 141.6057, "volume": 561.0}, {"date": "2023-05-01", "close": 145.2058, "volume": 358.0}, {"date": "2023-05-02", "close": 158.4063, "volume": 2958.0}, {"date": "2023-05-03", "close": 158.4063, "volume": 1813.0}, {"date": "2023-05-04", "close": 152.4061, "volume": 354.0}, {"date": "2023-05-05", "close": 156.0062, "volume": 444.0}, {"date": "2023-05-08", "close": 160.8064, "volume": 2336.0}, {"date": "2023-05-09", "close": 159.6064, "volume": 378.0}, {"date": "2023-05-10", "close": 165.6066, "volume": 592.0}, {"date": "2023-05-11", "close": 171.6069, "volume": 337.0}, {"date": "2023-05-12", "close": 155.4062, "volume": 256.0}, {"date": "2023-05-15", "close": 164.4066, "volume": 146.0}, {"date": "2023-05-16", "close": 159.6064, "volume": 197.0}, {"date": "2023-05-17", "close": 158.4063, "volume": 75.0}, {"date": "2023-05-18", "close": 158.4063, "volume": 254.0}, {"date": "2023-05-19", "close": 157.2063, "volume": 979.0}, {"date": "2023-05-22", "close": 160.8064, "volume": 154.0}, {"date": "2023-05-23", "close": 150.006, "volume": 292.0}, {"date": "2023-05-24", "close": 165.6066, "volume": 270.0}, {"date": "2023-05-25", "close": 156.0062, "volume": 110.0}, {"date": "2023-05-26", "close": 152.4061, "volume": 94.0}, {"date": "2023-05-30", "close": 146.4059, "volume": 207.0}, {"date": "2023-05-31", "close": 141.6057, "volume": 2106.0}, {"date": "2023-06-01", "close": 153.6061, "volume": 2190.0}, {"date": "2023-06-02", "close": 151.206, "volume": 244.0}, {"date": "2023-06-05", "close": 158.4063, "volume": 644.0}, {"date": "2023-06-06", "close": 159.6064, "volume": 370.0}, {"date": "2023-06-07", "close": 163.2065, "volume": 235.0}, {"date": "2023-06-08", "close": 164.4066, "volume": 61.0}, {"date": "2023-06-09", "close": 162.0065, "volume": 89.0}, {"date": "2023-06-12", "close": 152.4061, "volume": 132.0}, {"date": "2023-06-13", "close": 160.8064, "volume": 128.0}, {"date": "2023-06-14", "close": 158.4063, "volume": 139.0}, {"date": "2023-06-15", "close": 157.2063, "volume": 295.0}, {"date": "2023-06-16", "close": 146.4059, "volume": 196.0}, {"date": "2023-06-20", "close": 152.4061, "volume": 154.0}, {"date": "2023-06-21", "close": 146.4059, "volume": 387.0}, {"date": "2023-06-22", "close": 147.6059, "volume": 109.0}, {"date": "2023-06-23", "close": 141.6057, "volume": 86.0}, {"date": "2023-06-26", "close": 150.006, "volume": 74.0}, {"date": "2023-06-27", "close": 147.6059, "volume": 42.0}, {"date": "2023-06-28", "close": 140.4056, "volume": 216.0}, {"date": "2023-06-29", "close": 139.2056, "volume": 212.0}, {"date": "2023-06-30", "close": 134.4054, "volume": 194.0}, {"date": "2023-07-03", "close": 142.8057, "volume": 59.0}, {"date": "2023-07-05", "close": 140.4056, "volume": 95.0}, {"date": "2023-07-06", "close": 140.4056, "volume": 110.0}, {"date": "2023-07-07", "close": 135.6054, "volume": 356.0}, {"date": "2023-07-10", "close": 132.0053, "volume": 271.0}, {"date": "2023-07-11", "close": 127.2051, "volume": 361.0}, {"date": "2023-07-12", "close": 120.0048, "volume": 724.0}, {"date": "2023-07-13", "close": 120.0048, "volume": 273.0}, {"date": "2023-07-14", "close": 117.6047, "volume": 334.0}, {"date": "2023-07-17", "close": 118.8048, "volume": 87.0}, {"date": "2023-07-18", "close": 115.2046, "volume": 213.0}, {"date": "2023-07-19", "close": 115.8166, "volume": 189.0}, {"date": "2023-07-20", "close": 114.2086, "volume": 170.0}, {"date": "2023-07-21", "close": 111.6165, "volume": 116.0}, {"date": "2023-07-24", "close": 111.6285, "volume": 213.0}, {"date": "2023-07-25", "close": 111.3645, "volume": 127.0}, {"date": "2023-07-26", "close": 113.0565, "volume": 43.0}, {"date": "2023-07-27", "close": 113.7646, "volume": 57.0}, {"date": "2023-07-28", "close": 113.1765, "volume": 201.0}, {"date": "2023-07-31", "close": 111.6045, "volume": 39.0}, {"date": "2023-08-01", "close": 109.2044, "volume": 97.0}, {"date": "2023-08-02", "close": 106.8043, "volume": 165.0}, {"date": "2023-08-03", "close": 105.6042, "volume": 73.0}, {"date": "2023-08-04", "close": 102.0041, "volume": 164.0}, {"date": "2023-08-07", "close": 105.0042, "volume": 111.0}, {"date": "2023-08-08", "close": 96.2799, "volume": 677.0}, {"date": "2023-08-09", "close": 96.0038, "volume": 128.0}, {"date": "2023-08-10", "close": 91.2036, "volume": 238.0}, {"date": "2023-08-11", "close": 91.2036, "volume": 397.0}, {"date": "2023-08-14", "close": 86.7875, "volume": 378.0}, {"date": "2023-08-15", "close": 90.0276, "volume": 109.0}, {"date": "2023-08-16", "close": 96.7575, "volume": 126.0}, {"date": "2023-08-17", "close": 94.0358, "volume": 80.0}, {"date": "2023-08-18", "close": 90.0036, "volume": 82.0}, {"date": "2023-08-21", "close": 87.0515, "volume": 102.0}, {"date": "2023-08-22", "close": 84.1234, "volume": 88.0}, {"date": "2023-08-23", "close": 86.2354, "volume": 59.0}, {"date": "2023-08-24", "close": 81.8433, "volume": 238.0}, {"date": "2023-08-25", "close": 77.0911, "volume": 238.0}, {"date": "2023-08-28", "close": 74.403, "volume": 377.0}, {"date": "2023-08-29", "close": 69.6028, "volume": 424.0}, {"date": "2023-08-30", "close": 68.4027, "volume": 374.0}, {"date": "2023-08-31", "close": 69.3628, "volume": 365.0}, {"date": "2023-09-01", "close": 67.3227, "volume": 257.0}, {"date": "2023-09-05", "close": 66.0026, "volume": 897.0}, {"date": "2023-09-06", "close": 68.1627, "volume": 755.0}, {"date": "2023-09-07", "close": 68.4027, "volume": 334.0}, {"date": "2023-09-08", "close": 65.4026, "volume": 459.0}, {"date": "2023-09-11", "close": 66.3867, "volume": 521.0}, {"date": "2023-09-12", "close": 62.4025, "volume": 163.0}, {"date": "2023-09-13", "close": 64.8026, "volume": 496.0}, {"date": "2023-09-14", "close": 59.7624, "volume": 256.0}, {"date": "2023-09-15", "close": 60.0024, "volume": 685.0}, {"date": "2023-09-18", "close": 51.6141, "volume": 594.0}, {"date": "2023-09-19", "close": 54.0142, "volume": 2880.0}, {"date": "2023-09-20", "close": 58.8024, "volume": 1049.0}, {"date": "2023-09-21", "close": 54.0262, "volume": 183.0}, {"date": "2023-09-22", "close": 53.3661, "volume": 377.0}, {"date": "2023-09-25", "close": 50.522, "volume": 124.0}, {"date": "2023-09-26", "close": 49.802, "volume": 12720.0}, {"date": "2023-09-27", "close": 48.6019, "volume": 1228.0}, {"date": "2023-09-28", "close": 51.6861, "volume": 532.0}, {"date": "2023-09-29", "close": 50.402, "volume": 140.0}, {"date": "2023-10-02", "close": 50.99, "volume": 190.0}, {"date": "2023-10-03", "close": 46.4419, "volume": 697.0}, {"date": "2023-10-04", "close": 53.2821, "volume": 3280.0}, {"date": "2023-10-05", "close": 46.6579, "volume": 1979.0}, {"date": "2023-10-06", "close": 44.8458, "volume": 1097.0}, {"date": "2023-10-09", "close": 41.0942, "volume": 1428.0}, {"date": "2023-10-10", "close": 43.4777, "volume": 598.0}, {"date": "2023-10-11", "close": 42.1217, "volume": 1269.0}, {"date": "2023-10-12", "close": 44.4018, "volume": 8707.0}, {"date": "2023-10-13", "close": 40.5016, "volume": 2501.0}, {"date": "2023-10-16", "close": 40.5016, "volume": 509.0}, {"date": "2023-10-17", "close": 45.0018, "volume": 3499.0}, {"date": "2023-10-18", "close": 47.7499, "volume": 1193.0}, {"date": "2023-10-19", "close": 43.8618, "volume": 899.0}, {"date": "2023-10-20", "close": 43.8018, "volume": 221.0}, {"date": "2023-10-23", "close": 43.0817, "volume": 460.0}, {"date": "2023-10-24", "close": 40.5256, "volume": 633.0}, {"date": "2023-10-25", "close": 37.3215, "volume": 265.0}, {"date": "2023-10-26", "close": 37.2015, "volume": 202.0}, {"date": "2023-10-27", "close": 37.2015, "volume": 399.0}, {"date": "2023-10-30", "close": 36.6015, "volume": 104.0}, {"date": "2023-10-31", "close": 36.0014, "volume": 281.0}, {"date": "2023-11-01", "close": 35.3414, "volume": 174.0}, {"date": "2023-11-02", "close": 39.6016, "volume": 450.0}, {"date": "2023-11-03", "close": 39.7216, "volume": 224.0}, {"date": "2023-11-06", "close": 38.6655, "volume": 427.0}, {"date": "2023-11-07", "close": 34.2014, "volume": 857.0}, {"date": "2023-11-08", "close": 34.2014, "volume": 617.0}, {"date": "2023-11-09", "close": 41.6417, "volume": 5029.0}, {"date": "2023-11-10", "close": 28.6211, "volume": 5745.0}, {"date": "2023-11-13", "close": 25.249, "volume": 124455.0}, {"date": "2023-11-14", "close": 21.3369, "volume": 12046.0}, {"date": "2023-11-15", "close": 21.7209, "volume": 14553.0}, {"date": "2023-11-16", "close": 21.7809, "volume": 11998.0}, {"date": "2023-11-17", "close": 23.4, "volume": 215864.0}, {"date": "2023-11-20", "close": 29.7, "volume": 71097.0}, {"date": "2023-11-21", "close": 28.0, "volume": 14577.0}, {"date": "2023-11-22", "close": 24.6, "volume": 10993.0}, {"date": "2023-11-24", "close": 21.7, "volume": 14112.0}, {"date": "2023-11-27", "close": 18.8, "volume": 154938.0}, {"date": "2023-11-28", "close": 9.3, "volume": 214549.0}, {"date": "2023-11-29", "close": 9.3, "volume": 80905.0}, {"date": "2023-11-30", "close": 9.6, "volume": 29409.0}, {"date": "2023-12-01", "close": 9.613, "volume": 25366.0}, {"date": "2023-12-04", "close": 9.751, "volume": 44202.0}, {"date": "2023-12-05", "close": 8.214, "volume": 39172.0}, {"date": "2023-12-06", "close": 7.02, "volume": 53839.0}, {"date": "2023-12-07", "close": 6.95, "volume": 26210.0}, {"date": "2023-12-08", "close": 6.6, "volume": 19696.0}, {"date": "2023-12-11", "close": 5.8, "volume": 33611.0}, {"date": "2023-12-12", "close": 5.59, "volume": 11366.0}, {"date": "2023-12-13", "close": 5.655, "volume": 8612.0}, {"date": "2023-12-14", "close": 7.599, "volume": 568732.0}, {"date": "2023-12-15", "close": 5.849, "volume": 107781.0}, {"date": "2023-12-18", "close": 7.001, "volume": 176679.0}, {"date": "2023-12-19", "close": 6.6, "volume": 50378.0}, {"date": "2023-12-20", "close": 6.598, "volume": 22394.0}, {"date": "2023-12-21", "close": 7.587, "volume": 49462.0}, {"date": "2023-12-22", "close": 7.9, "volume": 529297.0}, {"date": "2023-12-26", "close": 8.01, "volume": 55812.0}, {"date": "2023-12-27", "close": 8.625, "volume": 474828.0}, {"date": "2023-12-28", "close": 17.3, "volume": 7871818.0}, {"date": "2023-12-29", "close": 12.7, "volume": 562954.0}, {"date": "2024-01-02", "close": 16.0, "volume": 1317463.0}, {"date": "2024-01-03", "close": 14.1, "volume": 213723.0}, {"date": "2024-01-04", "close": 13.2, "volume": 77217.0}, {"date": "2024-01-05", "close": 12.0, "volume": 91262.0}, {"date": "2024-01-08", "close": 12.7, "volume": 108514.0}, {"date": "2024-01-09", "close": 12.1, "volume": 44572.0}, {"date": "2024-01-10", "close": 12.3, "volume": 26815.0}, {"date": "2024-01-11", "close": 11.4, "volume": 51095.0}, {"date": "2024-01-12", "close": 10.9, "volume": 35215.0}, {"date": "2024-01-16", "close": 9.237, "volume": 41821.0}, {"date": "2024-01-17", "close": 8.8, "volume": 17476.0}, {"date": "2024-01-18", "close": 8.409, "volume": 20780.0}, {"date": "2024-01-19", "close": 7.707, "volume": 21555.0}, {"date": "2024-01-22", "close": 7.251, "volume": 24321.0}, {"date": "2024-01-23", "close": 9.201, "volume": 52235.0}, {"date": "2024-01-24", "close": 8.593, "volume": 17313.0}, {"date": "2024-01-25", "close": 8.21, "volume": 10568.0}, {"date": "2024-01-26", "close": 7.81, "volume": 12414.0}, {"date": "2024-01-29", "close": 8.4, "volume": 23313.0}, {"date": "2024-01-30", "close": 8.166, "volume": 12226.0}, {"date": "2024-01-31", "close": 7.85, "volume": 10261.0}, {"date": "2024-02-01", "close": 8.695, "volume": 17107.0}, {"date": "2024-02-02", "close": 8.998, "volume": 11541.0}, {"date": "2024-02-05", "close": 10.701, "volume": 190225.0}, {"date": "2024-02-06", "close": 10.6, "volume": 23671.0}, {"date": "2024-02-07", "close": 11.2, "volume": 51909.0}, {"date": "2024-02-08", "close": 10.2, "volume": 43273.0}, {"date": "2024-02-09", "close": 10.6, "volume": 13510.0}, {"date": "2024-02-12", "close": 11.9, "volume": 242397.0}, {"date": "2024-02-13", "close": 11.0, "volume": 36930.0}, {"date": "2024-02-14", "close": 10.3, "volume": 35485.0}, {"date": "2024-02-15", "close": 10.6, "volume": 40654.0}, {"date": "2024-02-16", "close": 10.9, "volume": 22443.0}, {"date": "2024-02-20", "close": 10.6, "volume": 25078.0}, {"date": "2024-02-21", "close": 11.5, "volume": 26151.0}, {"date": "2024-02-22", "close": 9.218, "volume": 62943.0}, {"date": "2024-02-23", "close": 8.872, "volume": 42706.0}, {"date": "2024-02-26", "close": 9.121, "volume": 28297.0}, {"date": "2024-02-27", "close": 9.25, "volume": 11191.0}, {"date": "2024-02-28", "close": 9.1, "volume": 5855.0}, {"date": "2024-02-29", "close": 8.995, "volume": 11817.0}, {"date": "2024-03-01", "close": 8.91, "volume": 12729.0}, {"date": "2024-03-04", "close": 8.63, "volume": 15378.0}, {"date": "2024-03-05", "close": 8.799, "volume": 4113.0}, {"date": "2024-03-06", "close": 8.973, "volume": 3785.0}, {"date": "2024-03-07", "close": 8.6, "volume": 8089.0}, {"date": "2024-03-08", "close": 8.52, "volume": 3374.0}, {"date": "2024-03-11", "close": 8.6, "volume": 5198.0}, {"date": "2024-03-12", "close": 8.334, "volume": 4771.0}, {"date": "2024-03-13", "close": 8.558, "volume": 1769.0}, {"date": "2024-03-14", "close": 7.6, "volume": 31390.0}, {"date": "2024-03-15", "close": 7.305, "volume": 10023.0}, {"date": "2024-03-18", "close": 7.184, "volume": 9217.0}, {"date": "2024-03-19", "close": 7.39, "volume": 3360.0}, {"date": "2024-03-20", "close": 7.59, "volume": 6226.0}, {"date": "2024-03-21", "close": 7.501, "volume": 4616.0}, {"date": "2024-03-22", "close": 6.88, "volume": 11110.0}, {"date": "2024-03-25", "close": 7.015, "volume": 4010.0}, {"date": "2024-03-26", "close": 6.891, "volume": 3461.0}, {"date": "2024-03-27", "close": 6.98, "volume": 4238.0}, {"date": "2024-03-28", "close": 6.825, "volume": 5625.0}, {"date": "2024-04-01", "close": 7.003, "volume": 5087.0}, {"date": "2024-04-02", "close": 6.89, "volume": 1592.0}, {"date": "2024-04-03", "close": 7.0, "volume": 3522.0}, {"date": "2024-04-04", "close": 6.854, "volume": 4621.0}, {"date": "2024-04-05", "close": 6.651, "volume": 4412.0}, {"date": "2024-04-08", "close": 6.744, "volume": 7609.0}, {"date": "2024-04-09", "close": 6.35, "volume": 7941.0}, {"date": "2024-04-10", "close": 7.299, "volume": 15323.0}, {"date": "2024-04-11", "close": 7.41, "volume": 20481.0}, {"date": "2024-04-12", "close": 8.372, "volume": 32494.0}, {"date": "2024-04-15", "close": 7.8724, "volume": 32252.0}, {"date": "2024-04-16", "close": 7.499, "volume": 10443.0}, {"date": "2024-04-17", "close": 7.3, "volume": 5097.0}, {"date": "2024-04-18", "close": 7.0, "volume": 4314.0}, {"date": "2024-04-19", "close": 7.179, "volume": 5207.0}, {"date": "2024-04-22", "close": 7.433, "volume": 2971.0}, {"date": "2024-04-23", "close": 7.41, "volume": 3548.0}, {"date": "2024-04-24", "close": 7.612, "volume": 2045.0}, {"date": "2024-04-25", "close": 7.498, "volume": 3670.0}, {"date": "2024-04-26", "close": 7.285, "volume": 2776.0}, {"date": "2024-04-29", "close": 7.443, "volume": 1305.0}, {"date": "2024-04-30", "close": 7.598, "volume": 2392.0}, {"date": "2024-05-01", "close": 7.877, "volume": 4435.0}, {"date": "2024-05-02", "close": 8.627, "volume": 20082.0}, {"date": "2024-05-03", "close": 8.622, "volume": 6687.0}, {"date": "2024-05-06", "close": 8.4139, "volume": 16413.0}, {"date": "2024-05-07", "close": 8.201, "volume": 6264.0}, {"date": "2024-05-08", "close": 8.429, "volume": 5186.0}, {"date": "2024-05-09", "close": 9.193, "volume": 24180.0}, {"date": "2024-05-10", "close": 6.785, "volume": 38171.0}, {"date": "2024-05-13", "close": 6.9, "volume": 17234.0}, {"date": "2024-05-14", "close": 6.46, "volume": 6663.0}, {"date": "2024-05-15", "close": 6.689, "volume": 9444.0}, {"date": "2024-05-16", "close": 6.825, "volume": 10295.0}, {"date": "2024-05-17", "close": 6.9, "volume": 5655.0}, {"date": "2024-05-20", "close": 7.078, "volume": 1925.0}, {"date": "2024-05-21", "close": 7.401, "volume": 4090.0}, {"date": "2024-05-22", "close": 8.0, "volume": 176902.0}, {"date": "2024-05-23", "close": 7.3955, "volume": 12893.0}, {"date": "2024-05-24", "close": 7.01, "volume": 12963.0}, {"date": "2024-05-28", "close": 7.399, "volume": 7267.0}, {"date": "2024-05-29", "close": 7.307, "volume": 8640.0}, {"date": "2024-05-30", "close": 7.3, "volume": 2111.0}, {"date": "2024-05-31", "close": 7.494, "volume": 3366.0}, {"date": "2024-06-03", "close": 7.6, "volume": 1375.0}, {"date": "2024-06-04", "close": 7.211, "volume": 5521.0}, {"date": "2024-06-05", "close": 7.3, "volume": 2168.0}, {"date": "2024-06-06", "close": 7.292, "volume": 4647.0}, {"date": "2024-06-07", "close": 6.881, "volume": 5783.0}, {"date": "2024-06-10", "close": 7.097, "volume": 7199.0}, {"date": "2024-06-11", "close": 6.986, "volume": 2865.0}, {"date": "2024-06-12", "close": 6.7, "volume": 3723.0}, {"date": "2024-06-13", "close": 6.399, "volume": 2118.0}, {"date": "2024-06-14", "close": 6.45, "volume": 2008.0}, {"date": "2024-06-17", "close": 5.851, "volume": 7691.0}, {"date": "2024-06-18", "close": 6.011, "volume": 10127.0}, {"date": "2024-06-20", "close": 6.05, "volume": 4961.0}, {"date": "2024-06-21", "close": 5.896, "volume": 8637.0}, {"date": "2024-06-24", "close": 5.707, "volume": 2963.0}, {"date": "2024-06-25", "close": 6.352, "volume": 19143.0}, {"date": "2024-06-26", "close": 6.295, "volume": 5487.0}, {"date": "2024-06-27", "close": 5.712, "volume": 4100.0}, {"date": "2024-06-28", "close": 5.76, "volume": 7383.0}, {"date": "2024-07-01", "close": 5.79, "volume": 807.0}, {"date": "2024-07-02", "close": 5.12, "volume": 5301.0}, {"date": "2024-07-03", "close": 5.016, "volume": 2582.0}, {"date": "2024-07-05", "close": 4.95, "volume": 2715.0}, {"date": "2024-07-08", "close": 5.48, "volume": 2931.0}, {"date": "2024-07-09", "close": 5.776, "volume": 7656.0}, {"date": "2024-07-10", "close": 5.924, "volume": 1274.0}, {"date": "2024-07-11", "close": 6.151, "volume": 7245.0}, {"date": "2024-07-12", "close": 6.0, "volume": 4277.0}, {"date": "2024-07-15", "close": 5.78, "volume": 7699.0}, {"date": "2024-07-16", "close": 5.501, "volume": 4908.0}, {"date": "2024-07-17", "close": 5.568, "volume": 1086.0}, {"date": "2024-07-18", "close": 5.3, "volume": 1765.0}, {"date": "2024-07-19", "close": 5.4, "volume": 1317.0}, {"date": "2024-07-22", "close": 5.361, "volume": 1609.0}, {"date": "2024-07-23", "close": 4.061, "volume": 63052.0}, {"date": "2024-07-24", "close": 4.287, "volume": 56449.0}, {"date": "2024-07-25", "close": 4.83, "volume": 66725.0}, {"date": "2024-07-26", "close": 4.57, "volume": 32116.0}, {"date": "2024-07-29", "close": 5.19, "volume": 161027.0}, {"date": "2024-07-30", "close": 4.8074, "volume": 25620.0}, {"date": "2024-07-31", "close": 4.605, "volume": 11974.0}, {"date": "2024-08-01", "close": 4.56, "volume": 25267.0}, {"date": "2024-08-02", "close": 4.32, "volume": 7218.0}, {"date": "2024-08-05", "close": 4.01, "volume": 8373.0}, {"date": "2024-08-06", "close": 4.11, "volume": 17869.0}, {"date": "2024-08-07", "close": 4.0, "volume": 13935.0}, {"date": "2024-08-08", "close": 4.0, "volume": 6658.0}, {"date": "2024-08-09", "close": 4.0, "volume": 9157.0}, {"date": "2024-08-12", "close": 3.87, "volume": 2412.0}, {"date": "2024-08-13", "close": 4.08, "volume": 41795.0}, {"date": "2024-08-14", "close": 3.7855, "volume": 15929.0}, {"date": "2024-08-15", "close": 3.8298, "volume": 1207.0}, {"date": "2024-08-16", "close": 4.185, "volume": 18103.0}, {"date": "2024-08-19", "close": 4.3212, "volume": 23294.0}, {"date": "2024-08-20", "close": 4.48, "volume": 21393.0}, {"date": "2024-08-21", "close": 4.8073, "volume": 14166.0}, {"date": "2024-08-22", "close": 4.85, "volume": 25912.0}, {"date": "2024-08-23", "close": 4.1, "volume": 65080.0}, {"date": "2024-08-26", "close": 3.7, "volume": 65224.0}, {"date": "2024-08-27", "close": 2.81, "volume": 91490.0}, {"date": "2024-08-28", "close": 3.15, "volume": 34665.0}, {"date": "2024-08-29", "close": 3.25, "volume": 24546.0}, {"date": "2024-08-30", "close": 3.15, "volume": 9041.0}, {"date": "2024-09-03", "close": 2.99, "volume": 6686.0}, {"date": "2024-09-04", "close": 2.94, "volume": 2475.0}, {"date": "2024-09-05", "close": 3.17, "volume": 8095.0}, {"date": "2024-09-06", "close": 3.0607, "volume": 862.0}, {"date": "2024-09-09", "close": 3.0, "volume": 2206.0}, {"date": "2024-09-10", "close": 3.2, "volume": 21586.0}, {"date": "2024-09-11", "close": 3.21, "volume": 1011.0}, {"date": "2024-09-12", "close": 3.05, "volume": 14740.0}, {"date": "2024-09-13", "close": 3.0899, "volume": 7154.0}, {"date": "2024-09-16", "close": 2.92, "volume": 10422.0}, {"date": "2024-09-17", "close": 2.82, "volume": 13854.0}, {"date": "2024-09-18", "close": 2.74, "volume": 753665.0}, {"date": "2024-09-19", "close": 2.17, "volume": 452192.0}, {"date": "2024-09-20", "close": 2.5, "volume": 230820.0}, {"date": "2024-09-23", "close": 2.4, "volume": 159119.0}, {"date": "2024-09-24", "close": 2.9, "volume": 159060.0}, {"date": "2024-09-25", "close": 2.6, "volume": 89469.0}, {"date": "2024-09-26", "close": 2.54, "volume": 80701.0}, {"date": "2024-09-27", "close": 2.51, "volume": 16739.0}, {"date": "2024-09-30", "close": 2.58, "volume": 39390.0}, {"date": "2024-10-01", "close": 2.37, "volume": 28725.0}, {"date": "2024-10-02", "close": 2.34, "volume": 34649.0}, {"date": "2024-10-03", "close": 2.4299, "volume": 24245.0}, {"date": "2024-10-04", "close": 2.42, "volume": 9460.0}, {"date": "2024-10-07", "close": 2.27, "volume": 14322.0}, {"date": "2024-10-08", "close": 2.32, "volume": 43073.0}, {"date": "2024-10-09", "close": 2.33, "volume": 12219.0}, {"date": "2024-10-10", "close": 2.29, "volume": 11002.0}, {"date": "2024-10-11", "close": 2.31, "volume": 4680.0}, {"date": "2024-10-14", "close": 2.33, "volume": 8128.0}, {"date": "2024-10-15", "close": 2.28, "volume": 14495.0}, {"date": "2024-10-16", "close": 2.39, "volume": 34641.0}, {"date": "2024-10-17", "close": 2.94, "volume": 183881.0}, {"date": "2024-10-18", "close": 3.17, "volume": 88905.0}, {"date": "2024-10-21", "close": 2.9035, "volume": 24231.0}, {"date": "2024-10-22", "close": 2.72, "volume": 25606.0}, {"date": "2024-10-23", "close": 2.8306, "volume": 36188.0}, {"date": "2024-10-24", "close": 2.8158, "volume": 13207.0}, {"date": "2024-10-25", "close": 2.79, "volume": 14972.0}, {"date": "2024-10-28", "close": 2.84, "volume": 13176.0}, {"date": "2024-10-29", "close": 3.1, "volume": 134102.0}, {"date": "2024-10-30", "close": 2.94, "volume": 19791.0}, {"date": "2024-10-31", "close": 2.8, "volume": 29621.0}, {"date": "2024-11-01", "close": 2.59, "volume": 28156.0}, {"date": "2024-11-04", "close": 2.53, "volume": 18048.0}, {"date": "2024-11-05", "close": 2.63, "volume": 15698.0}, {"date": "2024-11-06", "close": 2.85, "volume": 36404.0}, {"date": "2024-11-07", "close": 3.03, "volume": 39350.0}, {"date": "2024-11-08", "close": 2.84, "volume": 7357.0}, {"date": "2024-11-11", "close": 2.94, "volume": 17005.0}, {"date": "2024-11-12", "close": 2.67, "volume": 48984.0}, {"date": "2024-11-13", "close": 2.48, "volume": 28783.0}, {"date": "2024-11-14", "close": 2.66, "volume": 28774.0}, {"date": "2024-11-15", "close": 2.5163, "volume": 15149.0}, {"date": "2024-11-18", "close": 2.36, "volume": 17730.0}, {"date": "2024-11-19", "close": 2.2717, "volume": 5648.0}, {"date": "2024-11-20", "close": 2.22, "volume": 7825.0}, {"date": "2024-11-21", "close": 2.264, "volume": 13864.0}, {"date": "2024-11-22", "close": 2.28, "volume": 19742.0}, {"date": "2024-11-25", "close": 2.38, "volume": 29729.0}, {"date": "2024-11-26", "close": 2.35, "volume": 9076.0}, {"date": "2024-11-27", "close": 2.26, "volume": 13260.0}, {"date": "2024-11-29", "close": 2.25, "volume": 4318.0}, {"date": "2024-12-02", "close": 2.24, "volume": 7261.0}, {"date": "2024-12-03", "close": 2.25, "volume": 22720.0}, {"date": "2024-12-04", "close": 2.27, "volume": 30802.0}, {"date": "2024-12-05", "close": 2.29, "volume": 12899.0}, {"date": "2024-12-06", "close": 2.3525, "volume": 39434.0}, {"date": "2024-12-09", "close": 2.64, "volume": 73647.0}, {"date": "2024-12-10", "close": 2.53, "volume": 23728.0}, {"date": "2024-12-11", "close": 2.76, "volume": 35098.0}, {"date": "2024-12-12", "close": 3.0, "volume": 116207.0}, {"date": "2024-12-13", "close": 3.94, "volume": 4807457.0}, {"date": "2024-12-16", "close": 3.47, "volume": 693599.0}, {"date": "2024-12-17", "close": 3.69, "volume": 176737.0}, {"date": "2024-12-18", "close": 3.16, "volume": 129074.0}, {"date": "2024-12-19", "close": 3.01, "volume": 65765.0}, {"date": "2024-12-20", "close": 2.93, "volume": 111960.0}, {"date": "2024-12-23", "close": 2.76, "volume": 52281.0}, {"date": "2024-12-24", "close": 3.11, "volume": 83318.0}, {"date": "2024-12-26", "close": 3.13, "volume": 29142.0}, {"date": "2024-12-27", "close": 3.34, "volume": 40903.0}, {"date": "2024-12-30", "close": 3.29, "volume": 86728.0}, {"date": "2024-12-31", "close": 3.31, "volume": 106409.0}, {"date": "2025-01-02", "close": 3.31, "volume": 68053.0}, {"date": "2025-01-03", "close": 3.54, "volume": 40371.0}, {"date": "2025-01-06", "close": 3.37, "volume": 33260.0}, {"date": "2025-01-07", "close": 3.425, "volume": 9399.0}, {"date": "2025-01-08", "close": 3.16, "volume": 28293.0}, {"date": "2025-01-10", "close": 3.18, "volume": 8164.0}, {"date": "2025-01-13", "close": 2.97, "volume": 17200.0}, {"date": "2025-01-14", "close": 3.08, "volume": 10003.0}, {"date": "2025-01-15", "close": 2.97, "volume": 39901.0}, {"date": "2025-01-16", "close": 3.05, "volume": 11802.0}, {"date": "2025-01-17", "close": 2.8, "volume": 40902.0}, {"date": "2025-01-21", "close": 3.125, "volume": 39161.0}, {"date": "2025-01-22", "close": 3.13, "volume": 14259.0}, {"date": "2025-01-23", "close": 3.06, "volume": 58841.0}, {"date": "2025-01-24", "close": 3.06, "volume": 16413.0}, {"date": "2025-01-27", "close": 2.9, "volume": 6691.0}, {"date": "2025-01-28", "close": 2.908, "volume": 17172.0}, {"date": "2025-01-29", "close": 2.9, "volume": 95125.0}, {"date": "2025-01-30", "close": 2.9, "volume": 12108.0}, {"date": "2025-01-31", "close": 2.83, "volume": 11344.0}, {"date": "2025-02-03", "close": 2.79, "volume": 17859.0}, {"date": "2025-02-04", "close": 3.03, "volume": 731544.0}, {"date": "2025-02-05", "close": 3.14, "volume": 91483.0}, {"date": "2025-02-06", "close": 3.05, "volume": 34119.0}, {"date": "2025-02-07", "close": 3.5, "volume": 115442.0}, {"date": "2025-02-10", "close": 3.2, "volume": 291469.0}, {"date": "2025-02-11", "close": 3.02, "volume": 58620.0}, {"date": "2025-02-12", "close": 3.13, "volume": 128023.0}, {"date": "2025-02-13", "close": 3.3, "volume": 25636.0}, {"date": "2025-02-14", "close": 3.41, "volume": 68649.0}, {"date": "2025-02-18", "close": 3.33, "volume": 70339.0}, {"date": "2025-02-19", "close": 3.29, "volume": 36500.0}, {"date": "2025-02-20", "close": 3.32, "volume": 33723.0}, {"date": "2025-02-21", "close": 3.0283, "volume": 81886.0}, {"date": "2025-02-24", "close": 3.1201, "volume": 27066.0}, {"date": "2025-02-25", "close": 3.3, "volume": 276510.0}, {"date": "2025-02-26", "close": 3.4, "volume": 179525.0}, {"date": "2025-02-27", "close": 3.16, "volume": 76932.0}, {"date": "2025-02-28", "close": 2.9, "volume": 76866.0}, {"date": "2025-03-03", "close": 2.92, "volume": 108261.0}, {"date": "2025-03-04", "close": 2.74, "volume": 57116.0}, {"date": "2025-03-05", "close": 2.86, "volume": 24536.0}, {"date": "2025-03-06", "close": 2.88, "volume": 20093.0}, {"date": "2025-03-07", "close": 3.01, "volume": 71339.0}, {"date": "2025-03-10", "close": 2.35, "volume": 180387.0}, {"date": "2025-03-11", "close": 2.38, "volume": 51822.0}, {"date": "2025-03-12", "close": 2.3, "volume": 414831.0}, {"date": "2025-03-13", "close": 2.4, "volume": 3056992.0}, {"date": "2025-03-14", "close": 2.19, "volume": 233907.0}, {"date": "2025-03-17", "close": 2.24, "volume": 109343.0}, {"date": "2025-03-18", "close": 2.21, "volume": 44822.0}, {"date": "2025-03-19", "close": 2.13, "volume": 35484.0}, {"date": "2025-03-20", "close": 2.22, "volume": 22635.0}, {"date": "2025-03-21", "close": 2.17, "volume": 28555.0}, {"date": "2025-03-24", "close": 2.29, "volume": 33821.0}, {"date": "2025-03-25", "close": 2.195, "volume": 22595.0}, {"date": "2025-03-26", "close": 2.06, "volume": 15329.0}, {"date": "2025-03-27", "close": 2.1, "volume": 18787.0}, {"date": "2025-03-28", "close": 1.88, "volume": 72094.0}, {"date": "2025-03-31", "close": 1.81, "volume": 18107.0}, {"date": "2025-04-01", "close": 1.8, "volume": 33812.0}, {"date": "2025-04-02", "close": 1.79, "volume": 38078.0}, {"date": "2025-04-03", "close": 1.635, "volume": 68160.0}, {"date": "2025-04-04", "close": 1.47, "volume": 49619.0}, {"date": "2025-04-07", "close": 1.3699, "volume": 68525.0}, {"date": "2025-04-08", "close": 1.31, "volume": 34998.0}, {"date": "2025-04-09", "close": 1.69, "volume": 78276.0}, {"date": "2025-04-10", "close": 1.59, "volume": 19319.0}, {"date": "2025-04-11", "close": 1.66, "volume": 20705.0}, {"date": "2025-04-14", "close": 1.7, "volume": 19137.0}, {"date": "2025-04-15", "close": 1.73, "volume": 36647.0}, {"date": "2025-04-16", "close": 1.89, "volume": 38073.0}, {"date": "2025-04-17", "close": 1.95, "volume": 43020.0}, {"date": "2025-04-21", "close": 2.01, "volume": 50313.0}, {"date": "2025-04-22", "close": 1.92, "volume": 37712.0}, {"date": "2025-04-23", "close": 1.81, "volume": 63568.0}, {"date": "2025-04-24", "close": 2.18, "volume": 66581.0}, {"date": "2025-04-25", "close": 2.27, "volume": 34199.0}, {"date": "2025-04-28", "close": 2.27, "volume": 7723.0}, {"date": "2025-04-29", "close": 2.28, "volume": 9059.0}, {"date": "2025-04-30", "close": 2.25, "volume": 19126.0}, {"date": "2025-05-01", "close": 2.22, "volume": 15139.0}, {"date": "2025-05-02", "close": 2.4, "volume": 34852.0}, {"date": "2025-05-05", "close": 2.45, "volume": 19731.0}, {"date": "2025-05-06", "close": 2.53, "volume": 31224.0}, {"date": "2025-05-07", "close": 2.55, "volume": 146406.0}, {"date": "2025-05-08", "close": 2.505, "volume": 87100.0}, {"date": "2025-05-09", "close": 2.71, "volume": 62156.0}, {"date": "2025-05-12", "close": 2.78, "volume": 29966.0}, {"date": "2025-05-13", "close": 2.82, "volume": 49742.0}, {"date": "2025-05-14", "close": 2.88, "volume": 75491.0}, {"date": "2025-05-15", "close": 2.72, "volume": 25845.0}, {"date": "2025-05-16", "close": 2.81, "volume": 38812.0}, {"date": "2025-05-19", "close": 2.67, "volume": 19247.0}, {"date": "2025-05-20", "close": 2.615, "volume": 8421.0}, {"date": "2025-05-21", "close": 2.62, "volume": 12315.0}, {"date": "2025-05-22", "close": 2.68, "volume": 4145.0}, {"date": "2025-05-23", "close": 2.62, "volume": 11083.0}, {"date": "2025-05-27", "close": 2.75, "volume": 45785.0}, {"date": "2025-05-28", "close": 2.68, "volume": 2669.0}, {"date": "2025-05-29", "close": 2.75, "volume": 4424.0}, {"date": "2025-05-30", "close": 2.77, "volume": 36849.0}, {"date": "2025-06-02", "close": 2.81, "volume": 9467.0}, {"date": "2025-06-03", "close": 2.82, "volume": 21294.0}, {"date": "2025-06-04", "close": 2.82, "volume": 64938.0}, {"date": "2025-06-05", "close": 2.814, "volume": 76100.0}, {"date": "2025-06-06", "close": 2.83, "volume": 23227.0}, {"date": "2025-06-09", "close": 2.8, "volume": 24786.0}, {"date": "2025-06-10", "close": 2.82, "volume": 17830.0}, {"date": "2025-06-11", "close": 2.9, "volume": 248292.0}, {"date": "2025-06-12", "close": 2.8, "volume": 63525.0}, {"date": "2025-06-13", "close": 3.4, "volume": 976456.0}, {"date": "2025-06-16", "close": 3.555, "volume": 206402.0}, {"date": "2025-06-17", "close": 3.77, "volume": 255311.0}, {"date": "2025-06-18", "close": 4.25, "volume": 357598.0}, {"date": "2025-06-20", "close": 3.96, "volume": 259545.0}, {"date": "2025-06-23", "close": 3.86, "volume": 125101.0}, {"date": "2025-06-24", "close": 3.67, "volume": 136678.0}, {"date": "2025-06-25", "close": 3.62, "volume": 169479.0}, {"date": "2025-06-26", "close": 4.74, "volume": 832797.0}, {"date": "2025-06-27", "close": 4.76, "volume": 656873.0}, {"date": "2025-06-30", "close": 5.09, "volume": 419120.0}, {"date": "2025-07-01", "close": 4.95, "volume": 512523.0}, {"date": "2025-07-02", "close": 5.07, "volume": 330341.0}, {"date": "2025-07-03", "close": 5.14, "volume": 151386.0}, {"date": "2025-07-07", "close": 5.13, "volume": 150601.0}, {"date": "2025-07-08", "close": 5.03, "volume": 96842.0}, {"date": "2025-07-09", "close": 5.05, "volume": 119435.0}, {"date": "2025-07-10", "close": 5.12, "volume": 155001.0}, {"date": "2025-07-11", "close": 4.95, "volume": 126929.0}, {"date": "2025-07-14", "close": 4.75, "volume": 111251.0}, {"date": "2025-07-15", "close": 4.7, "volume": 75073.0}, {"date": "2025-07-16", "close": 4.83, "volume": 108501.0}, {"date": "2025-07-17", "close": 4.67, "volume": 52785.0}, {"date": "2025-07-18", "close": 4.6, "volume": 70724.0}, {"date": "2025-07-21", "close": 4.4, "volume": 148496.0}, {"date": "2025-07-22", "close": 5.59, "volume": 554668.0}, {"date": "2025-07-23", "close": 5.82, "volume": 359880.0}, {"date": "2025-07-24", "close": 5.624, "volume": 107073.0}, {"date": "2025-07-25", "close": 5.645, "volume": 81206.0}, {"date": "2025-07-28", "close": 5.47, "volume": 79176.0}, {"date": "2025-07-29", "close": 5.18, "volume": 116233.0}, {"date": "2025-07-30", "close": 5.09, "volume": 63772.0}, {"date": "2025-07-31", "close": 5.24, "volume": 73663.0}, {"date": "2025-08-01", "close": 5.25, "volume": 98101.0}, {"date": "2025-08-04", "close": 6.15, "volume": 316233.0}, {"date": "2025-08-05", "close": 5.36, "volume": 416817.0}, {"date": "2025-08-06", "close": 5.16, "volume": 168362.0}, {"date": "2025-08-07", "close": 5.39, "volume": 313748.0}, {"date": "2025-08-08", "close": 4.69, "volume": 457400.0}, {"date": "2025-08-11", "close": 4.37, "volume": 248519.0}, {"date": "2025-08-12", "close": 4.59, "volume": 89374.0}, {"date": "2025-08-13", "close": 4.75, "volume": 79280.0}, {"date": "2025-08-14", "close": 4.61, "volume": 93111.0}, {"date": "2025-08-15", "close": 4.67, "volume": 51898.0}, {"date": "2025-08-18", "close": 4.8, "volume": 46526.0}, {"date": "2025-08-19", "close": 4.6, "volume": 53683.0}, {"date": "2025-08-20", "close": 4.6, "volume": 62189.0}, {"date": "2025-08-21", "close": 4.5, "volume": 39838.0}, {"date": "2025-08-22", "close": 4.6, "volume": 77003.0}, {"date": "2025-08-25", "close": 4.66, "volume": 90725.0}, {"date": "2025-08-26", "close": 4.74, "volume": 15384.0}, {"date": "2025-08-27", "close": 4.73, "volume": 50602.0}, {"date": "2025-08-28", "close": 4.86, "volume": 76113.0}, {"date": "2025-08-29", "close": 4.94, "volume": 95529.0}, {"date": "2025-09-02", "close": 5.0, "volume": 114187.0}, {"date": "2025-09-03", "close": 4.9, "volume": 90286.0}, {"date": "2025-09-04", "close": 4.88, "volume": 63013.0}, {"date": "2025-09-05", "close": 5.03, "volume": 115955.0}, {"date": "2025-09-08", "close": 5.02, "volume": 142000.0}, {"date": "2025-09-09", "close": 5.08, "volume": 161845.0}, {"date": "2025-09-10", "close": 4.88, "volume": 332905.0}, {"date": "2025-09-11", "close": 4.98, "volume": 83560.0}, {"date": "2025-09-12", "close": 5.15, "volume": 176835.0}, {"date": "2025-09-15", "close": 4.86, "volume": 194686.0}, {"date": "2025-09-16", "close": 4.72, "volume": 86112.0}, {"date": "2025-09-17", "close": 4.6, "volume": 88273.0}, {"date": "2025-09-18", "close": 4.69, "volume": 62879.0}, {"date": "2025-09-19", "close": 4.86, "volume": 153991.0}, {"date": "2025-09-22", "close": 4.82, "volume": 70254.0}, {"date": "2025-09-23", "close": 4.59, "volume": 73845.0}, {"date": "2025-09-24", "close": 4.59, "volume": 41863.0}, {"date": "2025-09-25", "close": 4.4, "volume": 97023.0}, {"date": "2025-09-26", "close": 4.64, "volume": 121135.0}, {"date": "2025-09-29", "close": 4.51, "volume": 71506.0}, {"date": "2025-09-30", "close": 4.39, "volume": 105943.0}, {"date": "2025-10-01", "close": 4.07, "volume": 162498.0}, {"date": "2025-10-02", "close": 3.94, "volume": 189726.0}, {"date": "2025-10-03", "close": 3.77, "volume": 277408.0}, {"date": "2025-10-06", "close": 4.24, "volume": 223687.0}, {"date": "2025-10-07", "close": 4.15, "volume": 151377.0}, {"date": "2025-10-08", "close": 4.33, "volume": 84825.0}, {"date": "2025-10-09", "close": 4.13, "volume": 74079.0}, {"date": "2025-10-10", "close": 3.84, "volume": 125403.0}, {"date": "2025-10-13", "close": 4.11, "volume": 71477.0}, {"date": "2025-10-14", "close": 4.0, "volume": 78735.0}, {"date": "2025-10-15", "close": 4.05, "volume": 44770.0}, {"date": "2025-10-16", "close": 3.8, "volume": 27228.0}, {"date": "2025-10-17", "close": 3.76, "volume": 71895.0}, {"date": "2025-10-20", "close": 4.04, "volume": 38806.0}, {"date": "2025-10-21", "close": 3.73, "volume": 32371.0}, {"date": "2025-10-22", "close": 3.59, "volume": 60495.0}, {"date": "2025-10-23", "close": 3.72, "volume": 59903.0}, {"date": "2025-10-24", "close": 3.76, "volume": 53446.0}, {"date": "2025-10-27", "close": 3.69, "volume": 70793.0}, {"date": "2025-10-28", "close": 3.53, "volume": 61095.0}, {"date": "2025-10-29", "close": 3.34, "volume": 55255.0}, {"date": "2025-10-30", "close": 3.35, "volume": 63325.0}, {"date": "2025-10-31", "close": 3.32, "volume": 114223.0}, {"date": "2025-11-03", "close": 3.29, "volume": 28736.0}, {"date": "2025-11-04", "close": 3.09, "volume": 63840.0}, {"date": "2025-11-05", "close": 3.22, "volume": 28506.0}, {"date": "2025-11-06", "close": 3.04, "volume": 94380.0}, {"date": "2025-11-07", "close": 3.39, "volume": 79770.0}, {"date": "2025-11-10", "close": 3.48, "volume": 140383.0}, {"date": "2025-11-11", "close": 3.195, "volume": 158158.0}, {"date": "2025-11-12", "close": 2.99, "volume": 110480.0}, {"date": "2025-11-13", "close": 2.83, "volume": 165992.0}, {"date": "2025-11-14", "close": 2.84, "volume": 108910.0}, {"date": "2025-11-17", "close": 2.78, "volume": 51969.0}, {"date": "2025-11-18", "close": 2.76, "volume": 70272.0}, {"date": "2025-11-19", "close": 2.55, "volume": 146192.0}, {"date": "2025-11-20", "close": 2.43, "volume": 116863.0}, {"date": "2025-11-21", "close": 2.55, "volume": 99402.0}, {"date": "2025-11-24", "close": 2.78, "volume": 88832.0}, {"date": "2025-11-25", "close": 2.88, "volume": 77790.0}, {"date": "2025-11-26", "close": 2.81, "volume": 19192.0}, {"date": "2025-11-28", "close": 2.91, "volume": 17370.0}, {"date": "2025-12-01", "close": 2.68, "volume": 13615.0}, {"date": "2025-12-02", "close": 2.71, "volume": 13538.0}, {"date": "2025-12-03", "close": 2.88, "volume": 30948.0}, {"date": "2025-12-04", "close": 2.92, "volume": 21713.0}, {"date": "2025-12-05", "close": 2.97, "volume": 32325.0}, {"date": "2025-12-08", "close": 2.76, "volume": 36019.0}, {"date": "2025-12-09", "close": 2.8, "volume": 14272.0}, {"date": "2025-12-10", "close": 2.92, "volume": 32011.0}, {"date": "2025-12-11", "close": 2.77, "volume": 9688.0}, {"date": "2025-12-12", "close": 2.57, "volume": 42292.0}, {"date": "2025-12-15", "close": 2.46, "volume": 72075.0}, {"date": "2025-12-16", "close": 2.34, "volume": 66600.0}, {"date": "2025-12-17", "close": 2.24, "volume": 118755.0}, {"date": "2025-12-18", "close": 2.42, "volume": 56383.0}, {"date": "2025-12-19", "close": 2.33, "volume": 48905.0}, {"date": "2025-12-22", "close": 2.33, "volume": 49008.0}, {"date": "2025-12-23", "close": 2.35, "volume": 11174.0}, {"date": "2025-12-24", "close": 2.33, "volume": 32117.0}, {"date": "2025-12-26", "close": 2.32, "volume": 33100.0}, {"date": "2025-12-29", "close": 2.26, "volume": 104106.0}, {"date": "2025-12-30", "close": 2.16, "volume": 166882.0}, {"date": "2025-12-31", "close": 2.14, "volume": 134420.0}, {"date": "2026-01-02", "close": 2.21, "volume": 19454.0}, {"date": "2026-01-05", "close": 2.24, "volume": 40953.0}, {"date": "2026-01-06", "close": 2.26, "volume": 30970.0}, {"date": "2026-01-07", "close": 2.21, "volume": 22199.0}, {"date": "2026-01-08", "close": 2.26, "volume": 9332.0}, {"date": "2026-01-09", "close": 2.22, "volume": 15730.0}, {"date": "2026-01-12", "close": 2.21, "volume": 10435.0}, {"date": "2026-01-13", "close": 2.12, "volume": 26340.0}, {"date": "2026-01-14", "close": 2.07, "volume": 23506.0}, {"date": "2026-01-15", "close": 2.12, "volume": 15446.0}, {"date": "2026-01-16", "close": 2.09, "volume": 33805.0}, {"date": "2026-01-20", "close": 2.05, "volume": 37762.0}, {"date": "2026-01-21", "close": 2.04, "volume": 18547.0}, {"date": "2026-01-22", "close": 2.03, "volume": 34088.0}, {"date": "2026-01-23", "close": 2.0, "volume": 21668.0}, {"date": "2026-01-26", "close": 1.95, "volume": 35960.0}, {"date": "2026-01-27", "close": 1.92, "volume": 56165.0}, {"date": "2026-01-28", "close": 1.9, "volume": 42444.0}, {"date": "2026-01-29", "close": 1.88, "volume": 136413.0}, {"date": "2026-01-30", "close": 1.85, "volume": 27027.0}, {"date": "2026-02-02", "close": 2.03, "volume": 215319.0}, {"date": "2026-02-03", "close": 1.885, "volume": 71182.0}, {"date": "2026-02-04", "close": 1.84, "volume": 66195.0}, {"date": "2026-02-05", "close": 1.78, "volume": 61308.0}, {"date": "2026-02-06", "close": 1.87, "volume": 47961.0}, {"date": "2026-02-09", "close": 1.85, "volume": 55036.0}, {"date": "2026-02-10", "close": 1.8, "volume": 48252.0}, {"date": "2026-02-11", "close": 1.78, "volume": 52764.0}, {"date": "2026-02-12", "close": 1.78, "volume": 37320.0}, {"date": "2026-02-13", "close": 2.0, "volume": 48882.0}, {"date": "2026-02-17", "close": 2.36, "volume": 227930.0}, {"date": "2026-02-18", "close": 2.335, "volume": 100129.0}, {"date": "2026-02-19", "close": 2.4, "volume": 129549.0}, {"date": "2026-02-20", "close": 2.37, "volume": 60233.0}, {"date": "2026-02-23", "close": 2.15, "volume": 63515.0}, {"date": "2026-02-24", "close": 2.11, "volume": 20971.0}, {"date": "2026-02-25", "close": 2.25, "volume": 47436.0}, {"date": "2026-02-26", "close": 2.28, "volume": 45751.0}, {"date": "2026-02-27", "close": 2.25, "volume": 5132.0}, {"date": "2026-03-02", "close": 2.13, "volume": 22183.0}, {"date": "2026-03-03", "close": 2.19, "volume": 22597.0}, {"date": "2026-03-04", "close": 2.15, "volume": 10117.0}, {"date": "2026-03-05", "close": 2.12, "volume": 22075.0}, {"date": "2026-03-06", "close": 2.17, "volume": 7843.0}, {"date": "2026-03-09", "close": 2.12, "volume": 17069.0}, {"date": "2026-03-10", "close": 1.98, "volume": 34848.0}, {"date": "2026-03-11", "close": 2.06, "volume": 11828.0}, {"date": "2026-03-12", "close": 2.26, "volume": 177146.0}, {"date": "2026-03-13", "close": 1.92, "volume": 287150.0}, {"date": "2026-03-16", "close": 1.86, "volume": 66556.0}, {"date": "2026-03-17", "close": 1.77, "volume": 77169.0}, {"date": "2026-03-18", "close": 1.92, "volume": 95115.0}, {"date": "2026-03-19", "close": 1.74, "volume": 76765.0}, {"date": "2026-03-20", "close": 1.78, "volume": 69437.0}, {"date": "2026-03-23", "close": 1.84, "volume": 28954.0}, {"date": "2026-03-24", "close": 1.79, "volume": 34494.0}, {"date": "2026-03-25", "close": 1.75, "volume": 39744.0}, {"date": "2026-03-26", "close": 1.74, "volume": 12078.0}, {"date": "2026-03-27", "close": 1.67, "volume": 22756.0}, {"date": "2026-03-30", "close": 1.59, "volume": 45826.0}, {"date": "2026-03-31", "close": 1.64, "volume": 15617.0}, {"date": "2026-04-01", "close": 1.68, "volume": 12708.0}, {"date": "2026-04-02", "close": 1.62, "volume": 28729.0}, {"date": "2026-04-06", "close": 1.63, "volume": 44564.0}, {"date": "2026-04-07", "close": 1.65, "volume": 11158.0}, {"date": "2026-04-08", "close": 1.6, "volume": 46706.0}, {"date": "2026-04-09", "close": 1.62, "volume": 7966.0}, {"date": "2026-04-10", "close": 1.6, "volume": 11490.0}, {"date": "2026-04-13", "close": 1.56, "volume": 30885.0}, {"date": "2026-04-14", "close": 1.64, "volume": 17013.0}, {"date": "2026-04-15", "close": 1.64, "volume": 4609.0}, {"date": "2026-04-16", "close": 1.62, "volume": 6815.0}, {"date": "2026-04-17", "close": 1.6, "volume": 10520.0}, {"date": "2026-04-20", "close": 1.65, "volume": 10771.0}, {"date": "2026-04-21", "close": 1.6, "volume": 35309.0}, {"date": "2026-04-22", "close": 1.5832, "volume": 9105.0}, {"date": "2026-04-23", "close": 1.539, "volume": 37675.0}, {"date": "2026-04-24", "close": 1.57, "volume": 23083.0}, {"date": "2026-04-27", "close": 1.48, "volume": 73191.0}, {"date": "2026-04-28", "close": 1.46, "volume": 10149.0}, {"date": "2026-04-29", "close": 1.415, "volume": 15289.0}, {"date": "2026-04-30", "close": 1.42, "volume": 2766.0}, {"date": "2026-05-01", "close": 1.555, "volume": 41391.0}, {"date": "2026-05-04", "close": 1.5, "volume": 51958.0}, {"date": "2026-05-05", "close": 1.43, "volume": 22937.0}, {"date": "2026-05-06", "close": 1.47, "volume": 18753.0}, {"date": "2026-05-07", "close": 1.97, "volume": 1233436.0}, {"date": "2026-05-08", "close": 1.73, "volume": 516328.0}, {"date": "2026-05-11", "close": 1.73, "volume": 211024.0}, {"date": "2026-05-12", "close": 1.66, "volume": 85921.0}, {"date": "2026-05-13", "close": 1.81, "volume": 132125.0}, {"date": "2026-05-14", "close": 1.72, "volume": 83175.0}, {"date": "2026-05-15", "close": 1.62, "volume": 53037.0}, {"date": "2026-05-18", "close": 1.59, "volume": 80347.0}, {"date": "2026-05-19", "close": 1.53, "volume": 55630.0}, {"date": "2026-05-20", "close": 1.79, "volume": 128752.0}, {"date": "2026-05-21", "close": 1.79, "volume": 95356.0}, {"date": "2026-05-22", "close": 1.81, "volume": 57345.0}, {"date": "2026-05-26", "close": 1.82, "volume": 22503.0}, {"date": "2026-05-27", "close": 1.79, "volume": 55155.0}, {"date": "2026-05-28", "close": 1.79, "volume": 42112.0}, {"date": "2026-05-29", "close": 1.73, "volume": 40087.0}, {"date": "2026-06-01", "close": 1.69, "volume": 37540.0}, {"date": "2026-06-02", "close": 1.64, "volume": 17252.0}, {"date": "2026-06-03", "close": 1.55, "volume": 13326.0}, {"date": "2026-06-04", "close": 1.65, "volume": 30155.0}, {"date": "2026-06-05", "close": 1.53, "volume": 72402.0}, {"date": "2026-06-08", "close": 1.61, "volume": 44234.0}, {"date": "2026-06-09", "close": 1.73, "volume": 72022.0}, {"date": "2026-06-10", "close": 1.72, "volume": 18047.0}, {"date": "2026-06-11", "close": 1.69, "volume": 21008.0}, {"date": "2026-06-12", "close": 1.65, "volume": 26170.0}, {"date": "2026-06-15", "close": 1.65, "volume": 54085.0}, {"date": "2026-06-16", "close": 1.65, "volume": 31892.0}, {"date": "2026-06-17", "close": 1.62, "volume": 27870.0}, {"date": "2026-06-18", "close": 1.65, "volume": 69938.0}, {"date": "2026-06-22", "close": 1.71, "volume": 30282.0}, {"date": "2026-06-23", "close": 1.62, "volume": 24720.0}, {"date": "2026-06-24", "close": 1.56, "volume": 39502.0}, {"date": "2026-06-25", "close": 1.52, "volume": 56834.0}, {"date": "2026-06-26", "close": 1.58, "volume": 34103.0}, {"date": "2026-06-29", "close": 1.49, "volume": 32409.0}, {"date": "2026-06-30", "close": 1.49, "volume": 125586.0}, {"date": "2026-07-01", "close": 1.47, "volume": 76365.0}, {"date": "2026-07-02", "close": 1.49, "volume": 79066.0}, {"date": "2026-07-06", "close": 1.55, "volume": 47155.0}, {"date": "2026-07-07", "close": 1.4, "volume": 90115.0}, {"date": "2026-07-08", "close": 1.38, "volume": 29625.0}, {"date": "2026-07-09", "close": 1.385, "volume": 73879.0}, {"date": "2026-07-10", "close": 1.4, "volume": 82117.0}, {"date": "2026-07-13", "close": 1.43, "volume": 31562.0}, {"date": "2026-07-14", "close": 1.37, "volume": 64860.0}, {"date": "2026-07-15", "close": 1.4, "volume": 75595.0}, {"date": "2026-07-16", "close": 1.41, "volume": 32187.0}, {"date": "2026-07-17", "close": 1.42, "volume": 62688.0}, {"date": "2026-07-20", "close": 1.4, "volume": 97804.0}, {"date": "2026-07-21", "close": 1.405, "volume": 21591.0}, {"date": "2026-07-22", "close": 1.38, "volume": 53946.0}, {"date": "2026-07-23", "close": 1.4, "volume": 95880.0}, {"date": "2026-07-24", "close": 1.39, "volume": 39494.0}, {"date": "2026-07-27", "close": 1.33, "volume": 52504.0}, {"date": "2026-07-28", "close": 1.34, "volume": 12949.0}, {"date": "2026-07-29", "close": 1.27, "volume": 28714.0}, {"date": "2026-07-30", "close": 1.32, "volume": 40721.0}, {"date": "2026-07-31", "close": 1.35, "volume": 8316.0}, {"date": "2026-08-03", "close": 1.55, "volume": 1673097.0}, {"date": "2026-08-04", "close": 1.67, "volume": 135370.0}, {"date": "2026-08-05", "close": 1.63, "volume": 188700.0}, {"date": "2026-08-06", "close": 1.27, "volume": 287956.0}, {"date": "2026-08-07", "close": 1.29, "volume": 38647.0}, {"date": "2026-08-10", "close": 1.27, "volume": 70289.0}, {"date": "2026-08-11", "close": 1.26, "volume": 60093.0}, {"date": "2026-08-12", "close": 1.265, "volume": 12867.0}, {"date": "2026-08-13", "close": 1.255, "volume": 23804.0}, {"date": "2026-08-14", "close": 1.21, "volume": 57513.0}, {"date": "2026-08-17", "close": 1.21, "volume": 55220.0}, {"date": "2026-08-18", "close": 1.29, "volume": 37581.0}, {"date": "2026-08-19", "close": 1.27, "volume": 11871.0}, {"date": "2026-08-20", "close": 1.28, "volume": 11852.0}, {"date": "2026-08-21", "close": 1.26, "volume": 25633.0}, {"date": "2026-08-24", "close": 1.19, "volume": 38086.0}, {"date": "2026-08-25", "close": 1.19, "volume": 29469.0}, {"date": "2026-08-26", "close": 1.16, "volume": 142602.0}, {"date": "2026-08-27", "close": 1.1, "volume": 122503.0}, {"date": "2026-08-28", "close": 1.08, "volume": 37855.0}, {"date": "2026-08-31", "close": 1.06, "volume": 24808.0}, {"date": "2026-09-01", "close": 1.08, "volume": 17787.0}, {"date": "2026-09-02", "close": 1.06, "volume": 7463.0}, {"date": "2026-09-03", "close": 1.04, "volume": 62474.0}, {"date": "2026-09-04", "close": 1.0, "volume": 24138.0}, {"date": "2026-09-08", "close": 0.89, "volume": 239593.0}, {"date": "2026-09-09", "close": 0.865, "volume": 77773.0}, {"date": "2026-09-10", "close": 0.8941, "volume": 30208.0}, {"date": "2026-09-11", "close": 0.8605, "volume": 30055.0}, {"date": "2026-09-14", "close": 0.8548, "volume": 30949.0}, {"date": "2026-09-15", "close": 0.8602, "volume": 44718.0}, {"date": "2026-09-16", "close": 0.821, "volume": 55908.0}, {"date": "2026-09-17", "close": 0.83, "volume": 27457.0}, {"date": "2026-09-18", "close": 0.8155, "volume": 37348.0}, {"date": "2026-09-21", "close": 0.8054, "volume": 30946.0}, {"date": "2026-09-22", "close": 0.781, "volume": 106824.0}, {"date": "2026-09-23", "close": 0.7794, "volume": 63591.0}, {"date": "2026-09-24", "close": 0.726, "volume": 94246.0}, {"date": "2026-09-25", "close": 0.714, "volume": 31239.0}, {"date": "2026-09-28", "close": 0.6321, "volume": 79710.0}, {"date": "2026-09-29", "close": 0.65, "volume": 33420.0}, {"date": "2026-09-30", "close": 0.6767, "volume": 75466.0}, {"date": "2026-10-01", "close": 0.67, "volume": 59871.0}, {"date": "2026-10-02", "close": 0.779, "volume": 129503.0}, {"date": "2026-10-05", "close": 0.8349, "volume": 85819.0}, {"date": "2026-10-06", "close": 0.829, "volume": 83556.0}, {"date": "2026-10-07", "close": 0.7651, "volume": 37642.0}, {"date": "2026-10-08", "close": 0.723, "volume": 83981.0}, {"date": "2026-10-09", "close": 0.6698, "volume": 32947.0}, {"date": "2026-10-12", "close": 0.6479, "volume": 49343.0}, {"date": "2026-10-13", "close": 0.6293, "volume": 69195.0}, {"date": "2026-10-14", "close": 0.64, "volume": 11261.0}, {"date": "2026-10-15", "close": 0.6992, "volume": 58989810.0}, {"date": "2026-10-16", "close": 0.6469, "volume": 1271873.0}, {"date": "2026-10-19", "close": 0.7, "volume": 1282934.0}, {"date": "2026-10-20", "close": 0.6893, "volume": 421548.0}, {"date": "2026-10-21", "close": 0.75, "volume": 500666.0}, {"date": "2026-10-22", "close": 0.799, "volume": 414659.0}, {"date": "2026-10-23", "close": 0.84, "volume": 258654.0}, {"date": "2026-10-26", "close": 0.8477, "volume": 159182.0}, {"date": "2026-10-27", "close": 0.837, "volume": 43588.0}, {"date": "2026-10-28", "close": 0.97, "volume": 416174.0}, {"date": "2026-10-29", "close": 1.01, "volume": 123108.0}, {"date": "2026-10-30", "close": 1.08, "volume": 95526.0}], "refreshing": true}