{"ticker": "UPC", "overview": {"name": "Universe Pharmaceuticals Inc - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UPC", "has_prices": true, "as_of": "2026-09-23", "last": 4.6905, "prev_close": 4.665, "change": 0.025500000000000078, "change_pct": 0.005466237942122203, "session_volume": 20240.0, "vwap_5": 4.7604133531907715, "vwap_20": 4.628460199286244, "vwap_60": 5.496133088678439, "vwap_250": 7.808155448083204, "high_52w": 12.18, "low_52w": 2.2474, "avg_volume_20": 336515.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-096340", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Xuncheng Chen", "who_key": "Chen Xuncheng", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Chen Xuncheng takes a 9.94% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148687/0001213900-26-096340-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096339", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Xuefeng Li", "who_key": "Li Xuefeng", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Li Xuefeng takes a 9.29% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2149048/0001213900-26-096339-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096336", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Shanshan Lu", "who_key": "Lu Shanshan", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lu Shanshan takes a 9.96% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148748/0001213900-26-096336-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096331", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Chengming Tang", "who_key": "Tang Chengming", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Tang Chengming takes a 9.97% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148726/0001213900-26-096331-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096332", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.98% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096332-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096333", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.96% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096333-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096334", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 18.3% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096334-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096335", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.97% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096335-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-060059", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Gang Lai", "who_key": "Lai Gang", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lai Gang takes a 0.55% activist stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2112995/0001213900-26-060059-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-07", "mins": 258642}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-096340", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Xuncheng Chen", "who_key": "Chen Xuncheng", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Chen Xuncheng takes a 9.94% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148687/0001213900-26-096340-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096339", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Xuefeng Li", "who_key": "Li Xuefeng", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Li Xuefeng takes a 9.29% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2149048/0001213900-26-096339-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096336", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Shanshan Lu", "who_key": "Lu Shanshan", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lu Shanshan takes a 9.96% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148748/0001213900-26-096336-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096331", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Chengming Tang", "who_key": "Tang Chengming", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Tang Chengming takes a 9.97% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148726/0001213900-26-096331-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096332", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.98% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096332-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096333", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.96% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096333-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096334", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 18.3% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096334-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-096335", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Universe Pharmaceuticals Inc", "who_key": "Universe Pharmaceuticals INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Universe Pharmaceuticals INC takes a 9.97% passive stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1809616/0001213900-26-096335-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001213900-26-060059", "src": "13DG", "ticker": "UPC", "cik": "1809616", "company": "Universe Pharmaceuticals INC", "company_raw": "Universe Pharmaceuticals INC", "who": "Gang Lai", "who_key": "Lai Gang", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lai Gang takes a 0.55% activist stake in UPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2112995/0001213900-26-060059-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-07", "mins": 258642}], "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": "Universe Pharmaceuticals Inc - Class A Ordinary Shares", "new_value": "Universe Pharmaceuticals INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809616", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809616", "applied": 1, "detected_at": "2026-10-28T09:29:29.103866"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "UPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-23", "close": 17098.803, "volume": 571.0}, {"date": "2021-03-24", "close": 15010.9492, "volume": 49.0}, {"date": "2021-03-25", "close": 14578.9794, "volume": 33.0}, {"date": "2021-03-26", "close": 14614.9769, "volume": 34.0}, {"date": "2021-03-29", "close": 20194.5863, "volume": 13627.0}, {"date": "2021-03-30", "close": 15730.8988, "volume": 623.0}, {"date": "2021-03-31", "close": 14434.9895, "volume": 273.0}, {"date": "2021-04-01", "close": 18898.677, "volume": 21099.0}, {"date": "2021-04-05", "close": 20338.5762, "volume": 589.0}, {"date": "2021-04-06", "close": 18646.6947, "volume": 327.0}, {"date": "2021-04-07", "close": 18358.7148, "volume": 318.0}, {"date": "2021-04-08", "close": 17242.7929, "volume": 75.0}, {"date": "2021-04-09", "close": 16702.8307, "volume": 81.0}, {"date": "2021-04-12", "close": 15190.9366, "volume": 97.0}, {"date": "2021-04-13", "close": 14722.9693, "volume": 71.0}, {"date": "2021-04-14", "close": 14111.0122, "volume": 82.0}, {"date": "2021-04-15", "close": 13031.0878, "volume": 103.0}, {"date": "2021-04-16", "close": 13931.0248, "volume": 78.0}, {"date": "2021-04-19", "close": 12779.1054, "volume": 69.0}, {"date": "2021-04-20", "close": 12383.1331, "volume": 76.0}, {"date": "2021-04-21", "close": 12959.0928, "volume": 62.0}, {"date": "2021-04-22", "close": 12779.1054, "volume": 56.0}, {"date": "2021-04-23", "close": 12599.118, "volume": 47.0}, {"date": "2021-04-26", "close": 13427.0601, "volume": 54.0}, {"date": "2021-04-27", "close": 12959.0928, "volume": 54.0}, {"date": "2021-04-28", "close": 13499.055, "volume": 69.0}, {"date": "2021-04-29", "close": 13355.0651, "volume": 56.0}, {"date": "2021-04-30", "close": 13247.0727, "volume": 25.0}, {"date": "2021-05-03", "close": 12671.113, "volume": 63.0}, {"date": "2021-05-04", "close": 12563.1205, "volume": 39.0}, {"date": "2021-05-05", "close": 12347.1357, "volume": 28.0}, {"date": "2021-05-06", "close": 11483.1961, "volume": 46.0}, {"date": "2021-05-07", "close": 11483.1961, "volume": 35.0}, {"date": "2021-05-10", "close": 11015.2289, "volume": 19.0}, {"date": "2021-05-11", "close": 11879.1684, "volume": 53.0}, {"date": "2021-05-12", "close": 11627.1861, "volume": 46.0}, {"date": "2021-05-13", "close": 11123.2213, "volume": 71.0}, {"date": "2021-05-14", "close": 11663.1835, "volume": 62.0}, {"date": "2021-05-17", "close": 11483.1961, "volume": 27.0}, {"date": "2021-05-18", "close": 11483.1961, "volume": 65.0}, {"date": "2021-05-19", "close": 11555.1911, "volume": 11.0}, {"date": "2021-05-20", "close": 11879.1684, "volume": 16.0}, {"date": "2021-05-21", "close": 11771.176, "volume": 12.0}, {"date": "2021-05-24", "close": 11843.1709, "volume": 9.0}, {"date": "2021-05-25", "close": 11591.1886, "volume": 21.0}, {"date": "2021-05-26", "close": 11879.1684, "volume": 33.0}, {"date": "2021-05-27", "close": 11879.1684, "volume": 28.0}, {"date": "2021-05-28", "close": 11555.1911, "volume": 20.0}, {"date": "2021-06-01", "close": 11519.1936, "volume": 17.0}, {"date": "2021-06-02", "close": 11339.2062, "volume": 22.0}, {"date": "2021-06-03", "close": 11159.2188, "volume": 37.0}, {"date": "2021-06-04", "close": 10727.2491, "volume": 59.0}, {"date": "2021-06-07", "close": 11051.2264, "volume": 38.0}, {"date": "2021-06-08", "close": 11159.2188, "volume": 16.0}, {"date": "2021-06-09", "close": 10835.2415, "volume": 44.0}, {"date": "2021-06-10", "close": 10619.2566, "volume": 32.0}, {"date": "2021-06-11", "close": 10691.2516, "volume": 14.0}, {"date": "2021-06-14", "close": 11123.2213, "volume": 26.0}, {"date": "2021-06-15", "close": 11663.1835, "volume": 101.0}, {"date": "2021-06-16", "close": 11159.2188, "volume": 33.0}, {"date": "2021-06-17", "close": 10943.2339, "volume": 19.0}, {"date": "2021-06-18", "close": 10835.2415, "volume": 15.0}, {"date": "2021-06-21", "close": 10691.2516, "volume": 11.0}, {"date": "2021-06-22", "close": 10892.4775, "volume": 16.0}, {"date": "2021-06-23", "close": 10925.2352, "volume": 14.0}, {"date": "2021-06-24", "close": 10907.2365, "volume": 36.0}, {"date": "2021-06-25", "close": 10979.2314, "volume": 17.0}, {"date": "2021-06-28", "close": 10547.2617, "volume": 298.0}, {"date": "2021-06-29", "close": 13319.0676, "volume": 555.0}, {"date": "2021-06-30", "close": 11411.2012, "volume": 129.0}, {"date": "2021-07-01", "close": 11375.2037, "volume": 36.0}, {"date": "2021-07-02", "close": 11375.2037, "volume": 74.0}, {"date": "2021-07-06", "close": 10799.244, "volume": 69.0}, {"date": "2021-07-07", "close": 10547.2617, "volume": 43.0}, {"date": "2021-07-08", "close": 10583.2591, "volume": 54.0}, {"date": "2021-07-09", "close": 10619.2566, "volume": 22.0}, {"date": "2021-07-12", "close": 10547.2617, "volume": 18.0}, {"date": "2021-07-13", "close": 10331.2768, "volume": 19.0}, {"date": "2021-07-14", "close": 9899.307, "volume": 20.0}, {"date": "2021-07-15", "close": 9827.312, "volume": 16.0}, {"date": "2021-07-16", "close": 9827.312, "volume": 10.0}, {"date": "2021-07-19", "close": 9359.3448, "volume": 20.0}, {"date": "2021-07-20", "close": 9539.3322, "volume": 29.0}, {"date": "2021-07-21", "close": 9539.3322, "volume": 6.0}, {"date": "2021-07-22", "close": 13787.0349, "volume": 3611.0}, {"date": "2021-07-23", "close": 10943.2339, "volume": 3380.0}, {"date": "2021-07-26", "close": 10043.2969, "volume": 237.0}, {"date": "2021-07-27", "close": 9251.3524, "volume": 109.0}, {"date": "2021-07-28", "close": 8639.3952, "volume": 167.0}, {"date": "2021-07-29", "close": 8747.3876, "volume": 90.0}, {"date": "2021-07-30", "close": 8531.4028, "volume": 52.0}, {"date": "2021-08-02", "close": 9323.3473, "volume": 138.0}, {"date": "2021-08-03", "close": 8603.3977, "volume": 54.0}, {"date": "2021-08-04", "close": 9719.3196, "volume": 623.0}, {"date": "2021-08-05", "close": 9431.3398, "volume": 107.0}, {"date": "2021-08-06", "close": 9575.3297, "volume": 84.0}, {"date": "2021-08-09", "close": 9503.3347, "volume": 56.0}, {"date": "2021-08-10", "close": 9467.3372, "volume": 29.0}, {"date": "2021-08-11", "close": 9107.3624, "volume": 55.0}, {"date": "2021-08-12", "close": 9071.365, "volume": 19.0}, {"date": "2021-08-13", "close": 8747.3876, "volume": 22.0}, {"date": "2021-08-16", "close": 8639.3952, "volume": 47.0}, {"date": "2021-08-17", "close": 8425.2102, "volume": 42.0}, {"date": "2021-08-18", "close": 8711.3902, "volume": 128.0}, {"date": "2021-08-19", "close": 8639.3952, "volume": 29.0}, {"date": "2021-08-20", "close": 8315.4179, "volume": 243.0}, {"date": "2021-08-23", "close": 8423.4103, "volume": 72.0}, {"date": "2021-08-24", "close": 8531.4028, "volume": 78.0}, {"date": "2021-08-25", "close": 8999.37, "volume": 455.0}, {"date": "2021-08-26", "close": 8423.4103, "volume": 81.0}, {"date": "2021-08-27", "close": 8531.4028, "volume": 79.0}, {"date": "2021-08-30", "close": 8531.4028, "volume": 38.0}, {"date": "2021-08-31", "close": 8351.4154, "volume": 79.0}, {"date": "2021-09-01", "close": 8639.3952, "volume": 53.0}, {"date": "2021-09-02", "close": 8315.4179, "volume": 41.0}, {"date": "2021-09-03", "close": 8424.1303, "volume": 58.0}, {"date": "2021-09-07", "close": 8387.4128, "volume": 59.0}, {"date": "2021-09-08", "close": 8603.3977, "volume": 44.0}, {"date": "2021-09-09", "close": 8243.4229, "volume": 59.0}, {"date": "2021-09-10", "close": 8999.37, "volume": 623.0}, {"date": "2021-09-13", "close": 8639.3952, "volume": 138.0}, {"date": "2021-09-14", "close": 8243.4229, "volume": 136.0}, {"date": "2021-09-15", "close": 8459.4078, "volume": 13.0}, {"date": "2021-09-16", "close": 8171.428, "volume": 24.0}, {"date": "2021-09-17", "close": 8351.4154, "volume": 107.0}, {"date": "2021-09-20", "close": 8423.4103, "volume": 12.0}, {"date": "2021-09-21", "close": 8243.4229, "volume": 16.0}, {"date": "2021-09-22", "close": 8531.4028, "volume": 47.0}, {"date": "2021-09-23", "close": 8531.4028, "volume": 34.0}, {"date": "2021-09-24", "close": 8423.4103, "volume": 16.0}, {"date": "2021-09-27", "close": 8855.3801, "volume": 77.0}, {"date": "2021-09-28", "close": 9323.3473, "volume": 110.0}, {"date": "2021-09-29", "close": 8495.4053, "volume": 78.0}, {"date": "2021-09-30", "close": 8891.3776, "volume": 49.0}, {"date": "2021-10-01", "close": 8819.3826, "volume": 55.0}, {"date": "2021-10-04", "close": 9107.3624, "volume": 78.0}, {"date": "2021-10-05", "close": 8783.3851, "volume": 37.0}, {"date": "2021-10-06", "close": 8819.3826, "volume": 14.0}, {"date": "2021-10-07", "close": 8495.4053, "volume": 64.0}, {"date": "2021-10-08", "close": 8819.3826, "volume": 28.0}, {"date": "2021-10-11", "close": 8495.4053, "volume": 18.0}, {"date": "2021-10-12", "close": 8423.4103, "volume": 8.0}, {"date": "2021-10-13", "close": 8423.4103, "volume": 12.0}, {"date": "2021-10-14", "close": 8387.4128, "volume": 14.0}, {"date": "2021-10-15", "close": 8315.4179, "volume": 11.0}, {"date": "2021-10-18", "close": 8207.4254, "volume": 24.0}, {"date": "2021-10-19", "close": 8459.4078, "volume": 35.0}, {"date": "2021-10-20", "close": 8531.4028, "volume": 60.0}, {"date": "2021-10-21", "close": 8423.4103, "volume": 20.0}, {"date": "2021-10-22", "close": 8279.4204, "volume": 18.0}, {"date": "2021-10-25", "close": 8387.4128, "volume": 7.0}, {"date": "2021-10-26", "close": 8459.4078, "volume": 35.0}, {"date": "2021-10-27", "close": 8243.4229, "volume": 28.0}, {"date": "2021-10-28", "close": 8279.4204, "volume": 22.0}, {"date": "2021-10-29", "close": 8171.428, "volume": 34.0}, {"date": "2021-11-01", "close": 8315.4179, "volume": 48.0}, {"date": "2021-11-02", "close": 8567.4002, "volume": 127.0}, {"date": "2021-11-03", "close": 8639.3952, "volume": 112.0}, {"date": "2021-11-04", "close": 8603.3977, "volume": 19.0}, {"date": "2021-11-05", "close": 8459.4078, "volume": 16.0}, {"date": "2021-11-08", "close": 8459.4078, "volume": 14.0}, {"date": "2021-11-09", "close": 8387.4128, "volume": 82.0}, {"date": "2021-11-10", "close": 8387.4128, "volume": 7.0}, {"date": "2021-11-11", "close": 8459.4078, "volume": 20.0}, {"date": "2021-11-12", "close": 8423.4103, "volume": 17.0}, {"date": "2021-11-15", "close": 8351.4154, "volume": 16.0}, {"date": "2021-11-16", "close": 8387.4128, "volume": 27.0}, {"date": "2021-11-17", "close": 8423.4103, "volume": 49.0}, {"date": "2021-11-18", "close": 8387.4128, "volume": 61.0}, {"date": "2021-11-19", "close": 8387.4128, "volume": 19.0}, {"date": "2021-11-22", "close": 8423.4103, "volume": 90.0}, {"date": "2021-11-23", "close": 8351.4154, "volume": 48.0}, {"date": "2021-11-24", "close": 8207.4254, "volume": 34.0}, {"date": "2021-11-26", "close": 8243.4229, "volume": 5.0}, {"date": "2021-11-29", "close": 8243.4229, "volume": 35.0}, {"date": "2021-11-30", "close": 7775.4557, "volume": 42.0}, {"date": "2021-12-01", "close": 7739.4582, "volume": 24.0}, {"date": "2021-12-02", "close": 6767.5262, "volume": 50.0}, {"date": "2021-12-03", "close": 5939.5842, "volume": 33.0}, {"date": "2021-12-06", "close": 6299.559, "volume": 85.0}, {"date": "2021-12-07", "close": 6371.554, "volume": 13.0}, {"date": "2021-12-08", "close": 6767.5262, "volume": 17.0}, {"date": "2021-12-09", "close": 6623.5363, "volume": 18.0}, {"date": "2021-12-10", "close": 6407.5514, "volume": 12.0}, {"date": "2021-12-13", "close": 6371.554, "volume": 4.0}, {"date": "2021-12-14", "close": 6263.5615, "volume": 10.0}, {"date": "2021-12-15", "close": 6263.5615, "volume": 5.0}, {"date": "2021-12-16", "close": 6119.5716, "volume": 6.0}, {"date": "2021-12-17", "close": 5975.5817, "volume": 6.0}, {"date": "2021-12-20", "close": 6011.5792, "volume": 12.0}, {"date": "2021-12-21", "close": 6047.5766, "volume": 8.0}, {"date": "2021-12-22", "close": 6047.5766, "volume": 4.0}, {"date": "2021-12-23", "close": 5939.5842, "volume": 16.0}, {"date": "2021-12-27", "close": 5976.3016, "volume": 5.0}, {"date": "2021-12-28", "close": 6011.5792, "volume": 12.0}, {"date": "2021-12-29", "close": 5759.5968, "volume": 26.0}, {"date": "2021-12-30", "close": 5759.5968, "volume": 15.0}, {"date": "2021-12-31", "close": 5885.588, "volume": 26.0}, {"date": "2022-01-03", "close": 6407.5514, "volume": 23.0}, {"date": "2022-01-04", "close": 6047.5766, "volume": 7.0}, {"date": "2022-01-05", "close": 5651.6044, "volume": 11.0}, {"date": "2022-01-06", "close": 5687.6018, "volume": 3.0}, {"date": "2022-01-07", "close": 5759.5968, "volume": 5.0}, {"date": "2022-01-10", "close": 5579.6094, "volume": 14.0}, {"date": "2022-01-11", "close": 5795.5943, "volume": 14.0}, {"date": "2022-01-12", "close": 6155.5691, "volume": 9.0}, {"date": "2022-01-13", "close": 5903.5867, "volume": 3.0}, {"date": "2022-01-14", "close": 5867.5892, "volume": 8.0}, {"date": "2022-01-18", "close": 5939.5842, "volume": 5.0}, {"date": "2022-01-19", "close": 5867.5892, "volume": 3.0}, {"date": "2022-01-20", "close": 6119.5716, "volume": 24.0}, {"date": "2022-01-21", "close": 5615.6069, "volume": 12.0}, {"date": "2022-01-24", "close": 4895.6573, "volume": 16.0}, {"date": "2022-01-25", "close": 5219.6346, "volume": 2.0}, {"date": "2022-01-26", "close": 4967.6522, "volume": 2.0}, {"date": "2022-01-27", "close": 5075.6447, "volume": 2.0}, {"date": "2022-01-28", "close": 4931.6548, "volume": 3.0}, {"date": "2022-01-31", "close": 5039.6472, "volume": 11.0}, {"date": "2022-02-01", "close": 5147.6396, "volume": 2.0}, {"date": "2022-02-02", "close": 5399.622, "volume": 10.0}, {"date": "2022-02-03", "close": 5255.6321, "volume": 10.0}, {"date": "2022-02-04", "close": 5399.622, "volume": 2.0}, {"date": "2022-02-07", "close": 5327.627, "volume": 2.0}, {"date": "2022-02-08", "close": 5219.6346, "volume": 1.0}, {"date": "2022-02-09", "close": 5399.622, "volume": 2.0}, {"date": "2022-02-10", "close": 5471.617, "volume": 10.0}, {"date": "2022-02-11", "close": 5399.622, "volume": 3.0}, {"date": "2022-02-14", "close": 5507.6144, "volume": 3.0}, {"date": "2022-02-15", "close": 5435.6195, "volume": 3.0}, {"date": "2022-02-16", "close": 5389.9027, "volume": 5.0}, {"date": "2022-02-17", "close": 5219.6346, "volume": 1.0}, {"date": "2022-02-18", "close": 4787.6648, "volume": 2.0}, {"date": "2022-02-22", "close": 4859.6598, "volume": 2.0}, {"date": "2022-02-23", "close": 4751.6674, "volume": 2.0}, {"date": "2022-02-24", "close": 4499.685, "volume": 4.0}, {"date": "2022-02-25", "close": 4787.6648, "volume": 2.0}, {"date": "2022-02-28", "close": 4427.69, "volume": 2.0}, {"date": "2022-03-01", "close": 4679.6724, "volume": 2.0}, {"date": "2022-03-02", "close": 4751.6674, "volume": 5.0}, {"date": "2022-03-03", "close": 4787.6648, "volume": 5.0}, {"date": "2022-03-04", "close": 4715.6699, "volume": 2.0}, {"date": "2022-03-07", "close": 4630.7158, "volume": 2.0}, {"date": "2022-03-08", "close": 4597.9581, "volume": 1.0}, {"date": "2022-03-09", "close": 4607.6774, "volume": 10.0}, {"date": "2022-03-10", "close": 4476.6466, "volume": 8.0}, {"date": "2022-03-11", "close": 3914.006, "volume": 22.0}, {"date": "2022-03-14", "close": 3707.7404, "volume": 4.0}, {"date": "2022-03-15", "close": 3671.743, "volume": 9.0}, {"date": "2022-03-16", "close": 4031.7178, "volume": 16.0}, {"date": "2022-03-17", "close": 4103.7127, "volume": 4.0}, {"date": "2022-03-18", "close": 4679.6724, "volume": 102.0}, {"date": "2022-03-21", "close": 4679.6724, "volume": 14.0}, {"date": "2022-03-22", "close": 4895.6573, "volume": 12.0}, {"date": "2022-03-23", "close": 4895.6573, "volume": 6.0}, {"date": "2022-03-24", "close": 4787.6648, "volume": 3.0}, {"date": "2022-03-25", "close": 4664.5535, "volume": 5.0}, {"date": "2022-03-28", "close": 4607.6774, "volume": 16.0}, {"date": "2022-03-29", "close": 4859.6598, "volume": 9.0}, {"date": "2022-03-30", "close": 4844.5409, "volume": 30.0}, {"date": "2022-03-31", "close": 4554.4012, "volume": 8.0}, {"date": "2022-04-01", "close": 4476.6466, "volume": 4.0}, {"date": "2022-04-04", "close": 4463.6875, "volume": 1.0}, {"date": "2022-04-05", "close": 4247.7026, "volume": 28.0}, {"date": "2022-04-06", "close": 4427.69, "volume": 6.0}, {"date": "2022-04-07", "close": 4362.8946, "volume": 2.0}, {"date": "2022-04-08", "close": 4319.6976, "volume": 3.0}, {"date": "2022-04-11", "close": 4211.7052, "volume": 2.0}, {"date": "2022-04-12", "close": 4355.6951, "volume": 2.0}, {"date": "2022-04-13", "close": 4154.1092, "volume": 10.0}, {"date": "2022-04-14", "close": 4031.7178, "volume": 7.0}, {"date": "2022-04-18", "close": 4139.7102, "volume": 142.0}, {"date": "2022-04-19", "close": 4406.0916, "volume": 1.0}, {"date": "2022-04-20", "close": 4381.9732, "volume": 6.0}, {"date": "2022-04-21", "close": 4446.4087, "volume": 4.0}, {"date": "2022-04-22", "close": 4391.6926, "volume": 5.0}, {"date": "2022-04-25", "close": 4355.6951, "volume": 3.0}, {"date": "2022-04-26", "close": 4247.7026, "volume": 1.0}, {"date": "2022-04-27", "close": 4270.741, "volume": 3.0}, {"date": "2022-04-28", "close": 4286.9399, "volume": 1.0}, {"date": "2022-04-29", "close": 4284.0601, "volume": 4.0}, {"date": "2022-05-02", "close": 4175.7077, "volume": 1.0}, {"date": "2022-05-03", "close": 4391.6926, "volume": 2.0}, {"date": "2022-05-04", "close": 4381.9732, "volume": 2.0}, {"date": "2022-05-05", "close": 4165.9884, "volume": 2.0}, {"date": "2022-05-06", "close": 4073.4748, "volume": 4.0}, {"date": "2022-05-09", "close": 3779.7354, "volume": 4.0}, {"date": "2022-05-10", "close": 3933.8046, "volume": 8.0}, {"date": "2022-05-11", "close": 3916.5258, "volume": 7.0}, {"date": "2022-05-12", "close": 3923.7253, "volume": 4.0}, {"date": "2022-05-13", "close": 3923.7253, "volume": 2.0}, {"date": "2022-05-16", "close": 3950.0035, "volume": 1.0}, {"date": "2022-05-17", "close": 3671.743, "volume": 16.0}, {"date": "2022-05-18", "close": 4031.7178, "volume": 506.0}, {"date": "2022-05-19", "close": 3815.7329, "volume": 96.0}, {"date": "2022-05-20", "close": 4031.7178, "volume": 6.0}, {"date": "2022-05-23", "close": 3924.0853, "volume": 23.0}, {"date": "2022-05-24", "close": 3838.7713, "volume": 62.0}, {"date": "2022-05-25", "close": 3645.8248, "volume": 10.0}, {"date": "2022-05-26", "close": 3707.7404, "volume": 1.0}, {"date": "2022-05-27", "close": 3312.1281, "volume": 50.0}, {"date": "2022-05-31", "close": 3959.7228, "volume": 268.0}, {"date": "2022-06-01", "close": 3599.748, "volume": 193.0}, {"date": "2022-06-02", "close": 3592.5485, "volume": 4.0}, {"date": "2022-06-03", "close": 3493.5554, "volume": 4.0}, {"date": "2022-06-06", "close": 3590.0287, "volume": 9.0}, {"date": "2022-06-07", "close": 3527.753, "volume": 2.0}, {"date": "2022-06-08", "close": 3563.7505, "volume": 9.0}, {"date": "2022-06-09", "close": 3599.748, "volume": 5.0}, {"date": "2022-06-10", "close": 3599.748, "volume": 11.0}, {"date": "2022-06-13", "close": 3509.7543, "volume": 10.0}, {"date": "2022-06-14", "close": 3590.0287, "volume": 24.0}, {"date": "2022-06-15", "close": 3569.5101, "volume": 5.0}, {"date": "2022-06-16", "close": 3470.5171, "volume": 8.0}, {"date": "2022-06-17", "close": 3329.7669, "volume": 2.0}, {"date": "2022-06-21", "close": 3581.7493, "volume": 3.0}, {"date": "2022-06-22", "close": 3568.0702, "volume": null}, {"date": "2022-06-23", "close": 3527.3931, "volume": 3.0}, {"date": "2022-06-24", "close": 2372.2339, "volume": 319.0}, {"date": "2022-06-27", "close": 2309.5983, "volume": 52.0}, {"date": "2022-06-28", "close": 2341.6361, "volume": 26.0}, {"date": "2022-06-29", "close": 2375.8337, "volume": 10.0}, {"date": "2022-06-30", "close": 2259.2018, "volume": 12.0}, {"date": "2022-07-01", "close": 2366.1144, "volume": 3.0}, {"date": "2022-07-05", "close": 2204.1257, "volume": 9.0}, {"date": "2022-07-06", "close": 2231.8438, "volume": 3.0}, {"date": "2022-07-07", "close": 2195.4863, "volume": 22.0}, {"date": "2022-07-08", "close": 2231.8438, "volume": 6.0}, {"date": "2022-07-11", "close": 2214.205, "volume": 4.0}, {"date": "2022-07-12", "close": 2195.8463, "volume": 7.0}, {"date": "2022-07-13", "close": 2223.9243, "volume": 7.0}, {"date": "2022-07-14", "close": 2123.8513, "volume": 5.0}, {"date": "2022-07-15", "close": 2186.127, "volume": 2.0}, {"date": "2022-07-18", "close": 2123.8513, "volume": 2.0}, {"date": "2022-07-19", "close": 2087.8538, "volume": 7.0}, {"date": "2022-07-20", "close": 2150.1295, "volume": 6.0}, {"date": "2022-07-21", "close": 2140.4102, "volume": 3.0}, {"date": "2022-07-22", "close": 2150.1295, "volume": 2.0}, {"date": "2022-07-25", "close": 2249.8425, "volume": 12.0}, {"date": "2022-07-26", "close": 2199.0861, "volume": 5.0}, {"date": "2022-07-27", "close": 2267.4813, "volume": 16.0}, {"date": "2022-07-28", "close": 2294.1194, "volume": 11.0}, {"date": "2022-07-29", "close": 2283.3202, "volume": 1.0}, {"date": "2022-08-01", "close": 2221.4045, "volume": 8.0}, {"date": "2022-08-02", "close": 2304.2023, "volume": 20.0}, {"date": "2022-08-03", "close": 2357.8349, "volume": 20.0}, {"date": "2022-08-04", "close": 2369.7141, "volume": 34.0}, {"date": "2022-08-05", "close": 2375.8337, "volume": 7.0}, {"date": "2022-08-08", "close": 2339.8362, "volume": 9.0}, {"date": "2022-08-09", "close": 2375.4737, "volume": 10.0}, {"date": "2022-08-10", "close": 2358.9149, "volume": 3.0}, {"date": "2022-08-11", "close": 2364.6745, "volume": 3.0}, {"date": "2022-08-12", "close": 2303.4787, "volume": 21.0}, {"date": "2022-08-15", "close": 2299.519, "volume": 29.0}, {"date": "2022-08-16", "close": 2267.8412, "volume": 17.0}, {"date": "2022-08-17", "close": 2231.3074, "volume": 4.0}, {"date": "2022-08-18", "close": 2178.2075, "volume": 14.0}, {"date": "2022-08-19", "close": 2197.2862, "volume": 14.0}, {"date": "2022-08-22", "close": 2159.4888, "volume": 3.0}, {"date": "2022-08-23", "close": 2037.8173, "volume": 25.0}, {"date": "2022-08-24", "close": 2051.8564, "volume": 7.0}, {"date": "2022-08-25", "close": 1997.8601, "volume": 9.0}, {"date": "2022-08-26", "close": 2034.9375, "volume": 4.0}, {"date": "2022-08-29", "close": 1971.222, "volume": 8.0}, {"date": "2022-08-30", "close": 1800.594, "volume": 10.0}, {"date": "2022-08-31", "close": 1836.5914, "volume": 4.0}, {"date": "2022-09-01", "close": 1893.1759, "volume": 2.0}, {"date": "2022-09-02", "close": 1978.7779, "volume": 6.0}, {"date": "2022-09-06", "close": 1943.8639, "volume": 22.0}, {"date": "2022-09-07", "close": 2087.8538, "volume": 4.0}, {"date": "2022-09-08", "close": 2087.4939, "volume": 10.0}, {"date": "2022-09-09", "close": 1979.8614, "volume": 89.0}, {"date": "2022-09-12", "close": 2015.4989, "volume": 7.0}, {"date": "2022-09-13", "close": 1980.2214, "volume": 2.0}, {"date": "2022-09-14", "close": 2123.8513, "volume": 16.0}, {"date": "2022-09-15", "close": 2267.8412, "volume": 13.0}, {"date": "2022-09-16", "close": 2303.4787, "volume": 7.0}, {"date": "2022-09-19", "close": 2267.8412, "volume": 3.0}, {"date": "2022-09-20", "close": 2268.2012, "volume": 9.0}, {"date": "2022-09-21", "close": 2170.648, "volume": 13.0}, {"date": "2022-09-22", "close": 2195.8463, "volume": 16.0}, {"date": "2022-09-23", "close": 2087.8538, "volume": 5.0}, {"date": "2022-09-26", "close": 2046.4567, "volume": 1.0}, {"date": "2022-09-27", "close": 2069.8551, "volume": 4.0}, {"date": "2022-09-28", "close": 2004.3397, "volume": 5.0}, {"date": "2022-09-29", "close": 2087.8538, "volume": 3.0}, {"date": "2022-09-30", "close": 2033.8576, "volume": 3.0}, {"date": "2022-10-03", "close": 2015.8589, "volume": 3.0}, {"date": "2022-10-04", "close": 2140.7701, "volume": 12.0}, {"date": "2022-10-05", "close": 2105.8526, "volume": 5.0}, {"date": "2022-10-06", "close": 2304.1987, "volume": 15.0}, {"date": "2022-10-07", "close": 2509.0244, "volume": 21.0}, {"date": "2022-10-10", "close": 3059.7858, "volume": 104.0}, {"date": "2022-10-11", "close": 3275.4107, "volume": 26.0}, {"date": "2022-10-12", "close": 3060.1458, "volume": 19.0}, {"date": "2022-10-13", "close": 2987.7908, "volume": 8.0}, {"date": "2022-10-14", "close": 3167.7782, "volume": 9.0}, {"date": "2022-10-17", "close": 3117.3818, "volume": 1.0}, {"date": "2022-10-18", "close": 3294.1294, "volume": 28.0}, {"date": "2022-10-19", "close": 3779.7354, "volume": 34.0}, {"date": "2022-10-20", "close": 3779.7354, "volume": 12.0}, {"date": "2022-10-21", "close": 3637.9053, "volume": 18.0}, {"date": "2022-10-24", "close": 3545.7518, "volume": 6.0}, {"date": "2022-10-25", "close": 3491.0356, "volume": 83.0}, {"date": "2022-10-26", "close": 3581.7493, "volume": 2.0}, {"date": "2022-10-27", "close": 3635.7455, "volume": 24.0}, {"date": "2022-10-28", "close": 3779.7354, "volume": 10.0}, {"date": "2022-10-31", "close": 3905.7266, "volume": 25.0}, {"date": "2022-11-01", "close": 4024.8782, "volume": 12.0}, {"date": "2022-11-02", "close": 4103.3527, "volume": 13.0}, {"date": "2022-11-03", "close": 3982.4012, "volume": 6.0}, {"date": "2022-11-04", "close": 4103.7127, "volume": 6.0}, {"date": "2022-11-07", "close": 4283.7001, "volume": 10.0}, {"date": "2022-11-08", "close": 4355.6951, "volume": 10.0}, {"date": "2022-11-09", "close": 3983.1212, "volume": 7.0}, {"date": "2022-11-10", "close": 4247.7026, "volume": 17.0}, {"date": "2022-11-11", "close": 4571.68, "volume": 13.0}, {"date": "2022-11-14", "close": 4679.6724, "volume": 53.0}, {"date": "2022-11-15", "close": 4464.0475, "volume": 3.0}, {"date": "2022-11-16", "close": 4805.6636, "volume": 33.0}, {"date": "2022-11-17", "close": 4859.6598, "volume": 34.0}, {"date": "2022-11-18", "close": 5218.9147, "volume": 47.0}, {"date": "2022-11-21", "close": 5183.6371, "volume": 20.0}, {"date": "2022-11-22", "close": 5363.6245, "volume": 127.0}, {"date": "2022-11-23", "close": 5399.622, "volume": 81.0}, {"date": "2022-11-25", "close": 5471.617, "volume": 74.0}, {"date": "2022-11-28", "close": 5741.5981, "volume": 57.0}, {"date": "2022-11-29", "close": 6335.5565, "volume": 125.0}, {"date": "2022-11-30", "close": 6515.5439, "volume": 62.0}, {"date": "2022-12-01", "close": 6459.7478, "volume": 84.0}, {"date": "2022-12-02", "close": 6263.5615, "volume": 200.0}, {"date": "2022-12-05", "close": 5903.5867, "volume": 9.0}, {"date": "2022-12-06", "close": 5885.588, "volume": 15.0}, {"date": "2022-12-07", "close": 5939.5842, "volume": 36.0}, {"date": "2022-12-08", "close": 5723.5993, "volume": 6.0}, {"date": "2022-12-09", "close": 5759.5968, "volume": 15.0}, {"date": "2022-12-12", "close": 6083.5741, "volume": 9.0}, {"date": "2022-12-13", "close": 6227.564, "volume": 8.0}, {"date": "2022-12-14", "close": 6083.5741, "volume": 4.0}, {"date": "2022-12-15", "close": 5795.5943, "volume": 33.0}, {"date": "2022-12-16", "close": 6155.5691, "volume": 7.0}, {"date": "2022-12-19", "close": 5723.5993, "volume": 15.0}, {"date": "2022-12-20", "close": 5723.5993, "volume": 34.0}, {"date": "2022-12-21", "close": 5795.5943, "volume": 5.0}, {"date": "2022-12-22", "close": 5831.5918, "volume": 3.0}, {"date": "2022-12-23", "close": 5795.9543, "volume": 2.0}, {"date": "2022-12-27", "close": 5795.5943, "volume": 10.0}, {"date": "2022-12-28", "close": 5867.5892, "volume": 28.0}, {"date": "2022-12-29", "close": 5903.9467, "volume": 5.0}, {"date": "2022-12-30", "close": 5219.6346, "volume": 8.0}, {"date": "2023-01-03", "close": 5716.7598, "volume": 4.0}, {"date": "2023-01-04", "close": 5939.5842, "volume": 115.0}, {"date": "2023-01-05", "close": 5864.3495, "volume": 11.0}, {"date": "2023-01-06", "close": 6070.615, "volume": 9.0}, {"date": "2023-01-09", "close": 5399.622, "volume": 826.0}, {"date": "2023-01-10", "close": 5147.6396, "volume": 13.0}, {"date": "2023-01-11", "close": 4355.6951, "volume": 860.0}, {"date": "2023-01-12", "close": 3253.8122, "volume": 453.0}, {"date": "2023-01-13", "close": 3347.7656, "volume": 23.0}, {"date": "2023-01-17", "close": 4175.7077, "volume": 33.0}, {"date": "2023-01-18", "close": 3311.7682, "volume": 1197.0}, {"date": "2023-01-19", "close": 2879.7984, "volume": 83.0}, {"date": "2023-01-20", "close": 3059.7858, "volume": 19.0}, {"date": "2023-01-23", "close": 3059.7858, "volume": 21.0}, {"date": "2023-01-24", "close": 2937.0344, "volume": 21.0}, {"date": "2023-01-25", "close": 2873.6788, "volume": 4.0}, {"date": "2023-01-26", "close": 2987.7908, "volume": 25.0}, {"date": "2023-01-27", "close": 3023.7883, "volume": 8.0}, {"date": "2023-01-30", "close": 3045.7468, "volume": 61.0}, {"date": "2023-01-31", "close": 3059.4258, "volume": 8.0}, {"date": "2023-02-01", "close": 3050.0665, "volume": 8.0}, {"date": "2023-02-02", "close": 3091.8236, "volume": 8.0}, {"date": "2023-02-03", "close": 3059.7858, "volume": 4.0}, {"date": "2023-02-06", "close": 2948.1936, "volume": 4.0}, {"date": "2023-02-07", "close": 2983.4711, "volume": 20.0}, {"date": "2023-02-08", "close": 2879.7984, "volume": 27.0}, {"date": "2023-02-09", "close": 2591.4586, "volume": 17.0}, {"date": "2023-02-10", "close": 2591.8186, "volume": 8.0}, {"date": "2023-02-13", "close": 2447.8286, "volume": 14.0}, {"date": "2023-02-14", "close": 2372.2339, "volume": 17.0}, {"date": "2023-02-15", "close": 2422.2668, "volume": 10.0}, {"date": "2023-02-16", "close": 2408.235, "volume": 5.0}, {"date": "2023-02-17", "close": 2373.6738, "volume": 3.0}, {"date": "2023-02-21", "close": 2381.9533, "volume": 4.0}, {"date": "2023-02-22", "close": 2399.952, "volume": 2.0}, {"date": "2023-02-23", "close": 2321.8375, "volume": 2.0}, {"date": "2023-02-24", "close": 2267.8412, "volume": null}, {"date": "2023-02-27", "close": 2195.4863, "volume": 15.0}, {"date": "2023-02-28", "close": 2160.2088, "volume": 8.0}, {"date": "2023-03-01", "close": 2087.8538, "volume": 8.0}, {"date": "2023-03-02", "close": 2087.8538, "volume": 6.0}, {"date": "2023-03-03", "close": 2195.8427, "volume": 2.0}, {"date": "2023-03-06", "close": 2159.8488, "volume": 13.0}, {"date": "2023-03-07", "close": 2131.0508, "volume": 2.0}, {"date": "2023-03-08", "close": 2296.2757, "volume": 3.0}, {"date": "2023-03-09", "close": 2300.059, "volume": 2.0}, {"date": "2023-03-10", "close": 2123.8513, "volume": 1.0}, {"date": "2023-03-13", "close": 2077.7745, "volume": 3.0}, {"date": "2023-03-14", "close": 2055.8161, "volume": 2.0}, {"date": "2023-03-15", "close": 2015.8589, "volume": 7.0}, {"date": "2023-03-16", "close": 2015.8589, "volume": 6.0}, {"date": "2023-03-17", "close": 2123.8513, "volume": 3.0}, {"date": "2023-03-20", "close": 2124.2113, "volume": null}, {"date": "2023-03-21", "close": 2125.6512, "volume": 3.0}, {"date": "2023-03-22", "close": 2179.3882, "volume": null}, {"date": "2023-03-23", "close": 2226.1742, "volume": 1.0}, {"date": "2023-03-24", "close": 2087.8538, "volume": null}, {"date": "2023-03-27", "close": 2093.9734, "volume": 1.0}, {"date": "2023-03-28", "close": 2093.9734, "volume": null}, {"date": "2023-03-29", "close": 2124.2113, "volume": 1.0}, {"date": "2023-03-30", "close": 2114.492, "volume": 1.0}, {"date": "2023-03-31", "close": 2095.0533, "volume": 3.0}, {"date": "2023-04-03", "close": 2195.8463, "volume": 4.0}, {"date": "2023-04-04", "close": 2097.5732, "volume": null}, {"date": "2023-04-05", "close": 2015.8589, "volume": 2.0}, {"date": "2023-04-06", "close": 2015.8589, "volume": 2.0}, {"date": "2023-04-10", "close": 2040.3372, "volume": 1.0}, {"date": "2023-04-11", "close": 1979.5014, "volume": 6.0}, {"date": "2023-04-12", "close": 1868.2692, "volume": 6.0}, {"date": "2023-04-13", "close": 1868.2692, "volume": 3.0}, {"date": "2023-04-14", "close": 1853.8702, "volume": 2.0}, {"date": "2023-04-17", "close": 1872.5889, "volume": 3.0}, {"date": "2023-04-18", "close": 1943.8639, "volume": null}, {"date": "2023-04-19", "close": 1852.0703, "volume": 8.0}, {"date": "2023-04-20", "close": 1835.8715, "volume": 3.0}, {"date": "2023-04-21", "close": 1835.8715, "volume": 4.0}, {"date": "2023-04-24", "close": 1799.874, "volume": 1.0}, {"date": "2023-04-25", "close": 1763.8765, "volume": 8.0}, {"date": "2023-04-26", "close": 1767.4763, "volume": 5.0}, {"date": "2023-04-27", "close": 1731.4788, "volume": 1.0}, {"date": "2023-04-28", "close": 1731.4788, "volume": 6.0}, {"date": "2023-05-01", "close": 2159.8488, "volume": 18.0}, {"date": "2023-05-02", "close": 2176.7676, "volume": 20.0}, {"date": "2023-05-03", "close": 2003.9797, "volume": 7.0}, {"date": "2023-05-04", "close": 1889.8677, "volume": 2.0}, {"date": "2023-05-05", "close": 2411.8312, "volume": 11.0}, {"date": "2023-05-08", "close": 2447.8286, "volume": 30.0}, {"date": "2023-05-09", "close": 2520.1836, "volume": 15.0}, {"date": "2023-05-10", "close": 2339.8362, "volume": 5.0}, {"date": "2023-05-11", "close": 2375.8337, "volume": 8.0}, {"date": "2023-05-12", "close": 2375.8337, "volume": 19.0}, {"date": "2023-05-15", "close": 2483.8261, "volume": 20.0}, {"date": "2023-05-16", "close": 2411.8312, "volume": 6.0}, {"date": "2023-05-17", "close": 2411.4676, "volume": 4.0}, {"date": "2023-05-18", "close": 2483.4625, "volume": 1.0}, {"date": "2023-05-19", "close": 2411.4676, "volume": 10.0}, {"date": "2023-05-22", "close": 2195.8463, "volume": 5.0}, {"date": "2023-05-23", "close": 2430.1899, "volume": 10.0}, {"date": "2023-05-24", "close": 2303.8387, "volume": 6.0}, {"date": "2023-05-25", "close": 2142.21, "volume": 3.0}, {"date": "2023-05-26", "close": 2159.8488, "volume": 3.0}, {"date": "2023-05-30", "close": 2213.845, "volume": 1.0}, {"date": "2023-05-31", "close": 2087.8538, "volume": 12.0}, {"date": "2023-06-01", "close": 2123.8513, "volume": 9.0}, {"date": "2023-06-02", "close": 2231.8438, "volume": 28.0}, {"date": "2023-06-05", "close": 2412.1911, "volume": 15.0}, {"date": "2023-06-06", "close": 2451.4284, "volume": 23.0}, {"date": "2023-06-07", "close": 2985.991, "volume": 113.0}, {"date": "2023-06-08", "close": 3232.5737, "volume": 23.0}, {"date": "2023-06-09", "close": 3225.3742, "volume": 12.0}, {"date": "2023-06-12", "close": 3369.0042, "volume": 19.0}, {"date": "2023-06-13", "close": 3473.7568, "volume": 47.0}, {"date": "2023-06-14", "close": 2957.553, "volume": 298.0}, {"date": "2023-06-15", "close": 2987.7908, "volume": 18.0}, {"date": "2023-06-16", "close": 1871.869, "volume": 558.0}, {"date": "2023-06-20", "close": 1724.2793, "volume": 207.0}, {"date": "2023-06-21", "close": 1620.6066, "volume": 56.0}, {"date": "2023-06-22", "close": 1619.8866, "volume": 26.0}, {"date": "2023-06-23", "close": 1654.0842, "volume": 15.0}, {"date": "2023-06-26", "close": 1546.0918, "volume": 105.0}, {"date": "2023-06-27", "close": 1439.8992, "volume": 70.0}, {"date": "2023-06-28", "close": 1421.5369, "volume": 157.0}, {"date": "2023-06-29", "close": 1259.9118, "volume": 108.0}, {"date": "2023-06-30", "close": 1295.9093, "volume": 37.0}, {"date": "2023-07-03", "close": 1367.9042, "volume": 8.0}, {"date": "2023-07-05", "close": 1366.8243, "volume": 5.0}, {"date": "2023-07-06", "close": 1331.5468, "volume": 22.0}, {"date": "2023-07-07", "close": 1263.5115, "volume": 22.0}, {"date": "2023-07-10", "close": 1341.9861, "volume": 27.0}, {"date": "2023-07-11", "close": 1346.3058, "volume": 13.0}, {"date": "2023-07-12", "close": 1311.0282, "volume": 16.0}, {"date": "2023-07-13", "close": 1331.9068, "volume": 35.0}, {"date": "2023-07-14", "close": 1327.947, "volume": 12.0}, {"date": "2023-07-17", "close": 1327.5907, "volume": 16.0}, {"date": "2023-07-18", "close": 1317.1478, "volume": 14.0}, {"date": "2023-07-19", "close": 1321.8311, "volume": 14.0}, {"date": "2023-07-20", "close": 1316.4278, "volume": 13.0}, {"date": "2023-07-21", "close": 1317.5294, "volume": 9.0}, {"date": "2023-07-24", "close": 1291.5896, "volume": 16.0}, {"date": "2023-07-25", "close": 1219.5946, "volume": 34.0}, {"date": "2023-07-26", "close": 1252.3343, "volume": 8.0}, {"date": "2023-07-27", "close": 1331.5468, "volume": 193.0}, {"date": "2023-07-28", "close": 1301.9349, "volume": 636.0}, {"date": "2023-07-31", "close": 1248.2976, "volume": 96.0}, {"date": "2023-08-01", "close": 1091.9454, "volume": 124.0}, {"date": "2023-08-02", "close": 1049.9475, "volume": 51.0}, {"date": "2023-08-03", "close": 1067.9466, "volume": 17.0}, {"date": "2023-08-04", "close": 995.0502, "volume": 24.0}, {"date": "2023-08-07", "close": 1037.9481, "volume": 37.0}, {"date": "2023-08-08", "close": 1055.9472, "volume": 114.0}, {"date": "2023-08-09", "close": 1001.9499, "volume": 28.0}, {"date": "2023-08-10", "close": 1001.9499, "volume": 20.0}, {"date": "2023-08-11", "close": 942.3129, "volume": 965.0}, {"date": "2023-08-14", "close": 905.9547, "volume": 369.0}, {"date": "2023-08-15", "close": 899.955, "volume": 45.0}, {"date": "2023-08-16", "close": 881.9559, "volume": 15.0}, {"date": "2023-08-17", "close": 917.9541, "volume": 102.0}, {"date": "2023-08-18", "close": 881.9559, "volume": 4.0}, {"date": "2023-08-21", "close": 869.9565, "volume": 10.0}, {"date": "2023-08-22", "close": 869.9565, "volume": 6.0}, {"date": "2023-08-23", "close": 851.9574, "volume": 4.0}, {"date": "2023-08-24", "close": 839.958, "volume": 11.0}, {"date": "2023-08-25", "close": 839.958, "volume": 2.0}, {"date": "2023-08-28", "close": 827.9586, "volume": 9.0}, {"date": "2023-08-29", "close": 821.9589, "volume": 3.0}, {"date": "2023-08-30", "close": 833.9583, "volume": 5.0}, {"date": "2023-08-31", "close": 839.958, "volume": 1.0}, {"date": "2023-09-01", "close": 881.9559, "volume": 3.0}, {"date": "2023-09-05", "close": 923.9538, "volume": 6.0}, {"date": "2023-09-06", "close": 947.8326, "volume": 8.0}, {"date": "2023-09-07", "close": 941.9529, "volume": 2.0}, {"date": "2023-09-08", "close": 833.9583, "volume": 8.0}, {"date": "2023-09-11", "close": 877.8161, "volume": 6.0}, {"date": "2023-09-12", "close": 906.6747, "volume": 9.0}, {"date": "2023-09-13", "close": 857.9571, "volume": 10.0}, {"date": "2023-09-14", "close": 881.9559, "volume": 3.0}, {"date": "2023-09-15", "close": 880.756, "volume": 2.0}, {"date": "2023-09-18", "close": 833.9583, "volume": 2.0}, {"date": "2023-09-19", "close": 815.9592, "volume": 13.0}, {"date": "2023-09-20", "close": 804.9198, "volume": 4.0}, {"date": "2023-09-21", "close": 824.5988, "volume": 4.0}, {"date": "2023-09-22", "close": 677.9661, "volume": 29.0}, {"date": "2023-09-25", "close": 671.9664, "volume": 7.0}, {"date": "2023-09-26", "close": 665.9667, "volume": 1.0}, {"date": "2023-09-27", "close": 599.97, "volume": 13.0}, {"date": "2023-09-28", "close": 545.9727, "volume": 16.0}, {"date": "2023-09-29", "close": 569.9715, "volume": 42.0}, {"date": "2023-10-02", "close": 773.9613, "volume": 61.0}, {"date": "2023-10-03", "close": 707.9646, "volume": 28.0}, {"date": "2023-10-04", "close": 701.1249, "volume": 4.0}, {"date": "2023-10-05", "close": 695.9652, "volume": 3.0}, {"date": "2023-10-06", "close": 623.9688, "volume": 11.0}, {"date": "2023-10-09", "close": 611.9694, "volume": 1.0}, {"date": "2023-10-10", "close": 605.9697, "volume": 11.0}, {"date": "2023-10-11", "close": 623.9688, "volume": 12.0}, {"date": "2023-10-12", "close": 719.964, "volume": 2865.0}, {"date": "2023-10-13", "close": 647.9676, "volume": 206.0}, {"date": "2023-10-16", "close": 593.9703, "volume": 53.0}, {"date": "2023-10-17", "close": 635.9682, "volume": 49.0}, {"date": "2023-10-18", "close": 605.9697, "volume": 19.0}, {"date": "2023-10-19", "close": 515.9742, "volume": 94.0}, {"date": "2023-10-20", "close": 468.0966, "volume": 12.0}, {"date": "2023-10-23", "close": 473.9763, "volume": 17.0}, {"date": "2023-10-24", "close": 588.0306, "volume": 140.0}, {"date": "2023-10-25", "close": 623.9688, "volume": 34.0}, {"date": "2023-10-26", "close": 647.9676, "volume": 83.0}, {"date": "2023-10-27", "close": 683.9658, "volume": 14.0}, {"date": "2023-10-30", "close": 635.9682, "volume": 23.0}, {"date": "2023-10-31", "close": 671.9664, "volume": 12.0}, {"date": "2023-11-01", "close": 656.9672, "volume": 9.0}, {"date": "2023-11-02", "close": 666.6867, "volume": 6.0}, {"date": "2023-11-03", "close": 659.967, "volume": 4.0}, {"date": "2023-11-06", "close": 654.5073, "volume": 3.0}, {"date": "2023-11-07", "close": 677.9661, "volume": 13.0}, {"date": "2023-11-08", "close": 677.9061, "volume": null}, {"date": "2023-11-09", "close": 737.9631, "volume": 4.0}, {"date": "2023-11-10", "close": 653.9673, "volume": 5.0}, {"date": "2023-11-13", "close": 629.9685, "volume": 8.0}, {"date": "2023-11-14", "close": 582.0309, "volume": 7.0}, {"date": "2023-11-15", "close": 569.9715, "volume": 4.0}, {"date": "2023-11-16", "close": 569.9715, "volume": 1.0}, {"date": "2023-11-17", "close": 569.9715, "volume": 3.0}, {"date": "2023-11-20", "close": 713.9643, "volume": 322.0}, {"date": "2023-11-21", "close": 647.9676, "volume": 63.0}, {"date": "2023-11-22", "close": 605.9697, "volume": 21.0}, {"date": "2023-11-24", "close": 623.9688, "volume": 1.0}, {"date": "2023-11-27", "close": 539.973, "volume": 27.0}, {"date": "2023-11-28", "close": 576.5712, "volume": 8.0}, {"date": "2023-11-29", "close": 575.9712, "volume": 4.0}, {"date": "2023-11-30", "close": 506.8547, "volume": 20.0}, {"date": "2023-12-01", "close": 539.913, "volume": 50.0}, {"date": "2023-12-04", "close": 671.9664, "volume": 99.0}, {"date": "2023-12-05", "close": 605.9697, "volume": 62.0}, {"date": "2023-12-06", "close": 689.9655, "volume": 113.0}, {"date": "2023-12-07", "close": 851.9574, "volume": 466.0}, {"date": "2023-12-08", "close": 851.9574, "volume": 49.0}, {"date": "2023-12-11", "close": 863.3568, "volume": 13.0}, {"date": "2023-12-12", "close": 869.9565, "volume": 6.0}, {"date": "2023-12-13", "close": 924.5538, "volume": 23.0}, {"date": "2023-12-14", "close": 875.9562, "volume": 5.0}, {"date": "2023-12-15", "close": 875.9562, "volume": 3.0}, {"date": "2023-12-18", "close": 653.9673, "volume": 56.0}, {"date": "2023-12-19", "close": 797.9601, "volume": 77.0}, {"date": "2023-12-20", "close": 701.9649, "volume": 66.0}, {"date": "2023-12-21", "close": 714.1443, "volume": 9.0}, {"date": "2023-12-22", "close": 784.7608, "volume": 92.0}, {"date": "2023-12-26", "close": 959.952, "volume": 127.0}, {"date": "2023-12-27", "close": 1109.9445, "volume": 145.0}, {"date": "2023-12-28", "close": 1199.94, "volume": 117.0}, {"date": "2023-12-29", "close": 1205.9397, "volume": 22.0}, {"date": "2024-01-02", "close": 1127.9436, "volume": 2.0}, {"date": "2024-01-03", "close": 929.9535, "volume": 9.0}, {"date": "2024-01-04", "close": 900.855, "volume": 66.0}, {"date": "2024-01-05", "close": 1001.9499, "volume": 7.0}, {"date": "2024-01-08", "close": 1367.9316, "volume": 2564.0}, {"date": "2024-01-09", "close": 1295.9352, "volume": 245.0}, {"date": "2024-01-10", "close": 1541.9229, "volume": 558.0}, {"date": "2024-01-11", "close": 1691.9154, "volume": 149.0}, {"date": "2024-01-12", "close": 1625.9187, "volume": 89.0}, {"date": "2024-01-16", "close": 1631.9184, "volume": 353.0}, {"date": "2024-01-17", "close": 1451.9274, "volume": 33.0}, {"date": "2024-01-18", "close": 1313.9343, "volume": 199.0}, {"date": "2024-01-19", "close": 1319.934, "volume": 16.0}, {"date": "2024-01-22", "close": 1283.9358, "volume": 28.0}, {"date": "2024-01-23", "close": 1217.9391, "volume": 15.0}, {"date": "2024-01-24", "close": 1133.9433, "volume": 67.0}, {"date": "2024-01-25", "close": 1055.9472, "volume": 91.0}, {"date": "2024-01-26", "close": 1175.9412, "volume": 67.0}, {"date": "2024-01-29", "close": 1433.9283, "volume": 90.0}, {"date": "2024-01-30", "close": 1223.9388, "volume": 99.0}, {"date": "2024-01-31", "close": 1253.9373, "volume": 32.0}, {"date": "2024-02-01", "close": 1187.9406, "volume": 31.0}, {"date": "2024-02-02", "close": 1445.9277, "volume": 1029.0}, {"date": "2024-02-05", "close": 1175.9412, "volume": 307.0}, {"date": "2024-02-06", "close": 995.9502, "volume": 63.0}, {"date": "2024-02-07", "close": 995.9502, "volume": 22.0}, {"date": "2024-02-08", "close": 764.9617, "volume": 113.0}, {"date": "2024-02-09", "close": 731.9634, "volume": 23.0}, {"date": "2024-02-12", "close": 797.9001, "volume": 30.0}, {"date": "2024-02-13", "close": 821.9589, "volume": 36.0}, {"date": "2024-02-14", "close": 944.9528, "volume": 94.0}, {"date": "2024-02-15", "close": 1031.9484, "volume": 56.0}, {"date": "2024-02-16", "close": 1475.9262, "volume": 1195.0}, {"date": "2024-02-20", "close": 1055.9472, "volume": 235.0}, {"date": "2024-02-21", "close": 1001.9499, "volume": 37.0}, {"date": "2024-02-22", "close": 1031.9484, "volume": 64.0}, {"date": "2024-02-23", "close": 989.9505, "volume": 23.0}, {"date": "2024-02-26", "close": 959.952, "volume": 14.0}, {"date": "2024-02-27", "close": 989.9505, "volume": 18.0}, {"date": "2024-02-28", "close": 959.952, "volume": 10.0}, {"date": "2024-02-29", "close": 1127.9436, "volume": 193.0}, {"date": "2024-03-01", "close": 1234.0183, "volume": 97.0}, {"date": "2024-03-04", "close": 1097.9451, "volume": 37.0}, {"date": "2024-03-05", "close": 1103.9448, "volume": 9.0}, {"date": "2024-03-06", "close": 1091.9454, "volume": 15.0}, {"date": "2024-03-07", "close": 1031.9484, "volume": 65.0}, {"date": "2024-03-08", "close": 1013.9493, "volume": 30.0}, {"date": "2024-03-11", "close": 1061.9469, "volume": 49.0}, {"date": "2024-03-12", "close": 1013.9493, "volume": 13.0}, {"date": "2024-03-13", "close": 1037.9481, "volume": 10.0}, {"date": "2024-03-14", "close": 947.9526, "volume": 54.0}, {"date": "2024-03-15", "close": 887.9556, "volume": 32.0}, {"date": "2024-03-18", "close": 929.9535, "volume": 1020.0}, {"date": "2024-03-19", "close": 1049.9475, "volume": 415.0}, {"date": "2024-03-20", "close": 1079.946, "volume": 107.0}, {"date": "2024-03-21", "close": 1241.9379, "volume": 204.0}, {"date": "2024-03-22", "close": 1187.9406, "volume": 181.0}, {"date": "2024-03-25", "close": 1013.9493, "volume": 70.0}, {"date": "2024-03-26", "close": 1085.9457, "volume": 66.0}, {"date": "2024-03-27", "close": 1157.9421, "volume": 156.0}, {"date": "2024-03-28", "close": 1313.9343, "volume": 247.0}, {"date": "2024-04-01", "close": 1313.9343, "volume": 279.0}, {"date": "2024-04-02", "close": 1499.925, "volume": 518.0}, {"date": "2024-04-03", "close": 1649.9175, "volume": 321.0}, {"date": "2024-04-04", "close": 1355.9322, "volume": 426.0}, {"date": "2024-04-05", "close": 1283.9358, "volume": 159.0}, {"date": "2024-04-08", "close": 1079.946, "volume": 150.0}, {"date": "2024-04-09", "close": 1079.946, "volume": 177.0}, {"date": "2024-04-10", "close": 1049.9475, "volume": 27.0}, {"date": "2024-04-11", "close": 1001.9499, "volume": 19.0}, {"date": "2024-04-12", "close": 1031.9484, "volume": 119.0}, {"date": "2024-04-15", "close": 1277.9361, "volume": 157.0}, {"date": "2024-04-16", "close": 1121.9439, "volume": 168.0}, {"date": "2024-04-17", "close": 1217.9391, "volume": 143.0}, {"date": "2024-04-18", "close": 1313.9343, "volume": 445.0}, {"date": "2024-04-19", "close": 1241.9379, "volume": 192.0}, {"date": "2024-04-22", "close": 1169.9415, "volume": 15.0}, {"date": "2024-04-23", "close": 1319.934, "volume": 87.0}, {"date": "2024-04-24", "close": 1286.3957, "volume": 59.0}, {"date": "2024-04-25", "close": 1385.9307, "volume": 246.0}, {"date": "2024-04-26", "close": 1307.9346, "volume": 33.0}, {"date": "2024-04-29", "close": 1433.9283, "volume": 88.0}, {"date": "2024-04-30", "close": 1445.9277, "volume": 167.0}, {"date": "2024-05-01", "close": 1355.9322, "volume": 51.0}, {"date": "2024-05-02", "close": 1301.9349, "volume": 136.0}, {"date": "2024-05-03", "close": 1289.9355, "volume": 25.0}, {"date": "2024-05-06", "close": 1307.9346, "volume": 9.0}, {"date": "2024-05-07", "close": 1391.9304, "volume": 11.0}, {"date": "2024-05-08", "close": 1409.9295, "volume": 141.0}, {"date": "2024-05-09", "close": 1289.9355, "volume": 13.0}, {"date": "2024-05-10", "close": 1301.9349, "volume": 2.0}, {"date": "2024-05-13", "close": 1400.93, "volume": 17.0}, {"date": "2024-05-14", "close": 1574.9213, "volume": 115.0}, {"date": "2024-05-15", "close": 1547.9226, "volume": 144.0}, {"date": "2024-05-16", "close": 1505.9247, "volume": 18.0}, {"date": "2024-05-17", "close": 1553.9223, "volume": 25.0}, {"date": "2024-05-20", "close": 1397.9301, "volume": 7.0}, {"date": "2024-05-21", "close": 1529.9235, "volume": 15.0}, {"date": "2024-05-22", "close": 1493.9253, "volume": 17.0}, {"date": "2024-05-23", "close": 1499.925, "volume": 4.0}, {"date": "2024-05-24", "close": 1439.928, "volume": 15.0}, {"date": "2024-05-28", "close": 1649.9175, "volume": 205.0}, {"date": "2024-05-29", "close": 1667.9166, "volume": 39.0}, {"date": "2024-05-30", "close": 1601.9199, "volume": 65.0}, {"date": "2024-05-31", "close": 1753.7123, "volume": 128.0}, {"date": "2024-06-03", "close": 1553.9223, "volume": 47.0}, {"date": "2024-06-04", "close": 1331.9334, "volume": 64.0}, {"date": "2024-06-05", "close": 1235.9382, "volume": 52.0}, {"date": "2024-06-06", "close": 1379.931, "volume": 68.0}, {"date": "2024-06-07", "close": 1487.9256, "volume": 175.0}, {"date": "2024-06-10", "close": 1463.9268, "volume": 59.0}, {"date": "2024-06-11", "close": 1379.931, "volume": 26.0}, {"date": "2024-06-12", "close": 1403.9298, "volume": 16.0}, {"date": "2024-06-13", "close": 1439.928, "volume": 1.0}, {"date": "2024-06-14", "close": 1331.9334, "volume": 26.0}, {"date": "2024-06-17", "close": 1373.9313, "volume": 17.0}, {"date": "2024-06-18", "close": 1379.931, "volume": 10.0}, {"date": "2024-06-20", "close": 1390.7305, "volume": 3.0}, {"date": "2024-06-21", "close": 1577.9211, "volume": 233.0}, {"date": "2024-06-24", "close": 1565.9217, "volume": 48.0}, {"date": "2024-06-25", "close": 1529.9235, "volume": 20.0}, {"date": "2024-06-26", "close": 1433.9283, "volume": 7.0}, {"date": "2024-06-27", "close": 1523.9238, "volume": 12.0}, {"date": "2024-06-28", "close": 1493.9253, "volume": 7.0}, {"date": "2024-07-01", "close": 1469.9265, "volume": 3.0}, {"date": "2024-07-02", "close": 1739.913, "volume": 471.0}, {"date": "2024-07-03", "close": 1883.9058, "volume": 305.0}, {"date": "2024-07-05", "close": 1997.9001, "volume": 415.0}, {"date": "2024-07-08", "close": 2231.8884, "volume": 289.0}, {"date": "2024-07-09", "close": 2309.8845, "volume": 266.0}, {"date": "2024-07-10", "close": 2075.8962, "volume": 306.0}, {"date": "2024-07-11", "close": 2087.8956, "volume": 233.0}, {"date": "2024-07-12", "close": 1979.901, "volume": 256.0}, {"date": "2024-07-15", "close": 2117.8941, "volume": 444.0}, {"date": "2024-07-16", "close": 2135.8932, "volume": 129.0}, {"date": "2024-07-17", "close": 2345.8827, "volume": 429.0}, {"date": "2024-07-18", "close": 2369.8815, "volume": 166.0}, {"date": "2024-07-19", "close": 2225.8887, "volume": 530.0}, {"date": "2024-07-22", "close": 2333.8833, "volume": 104.0}, {"date": "2024-07-23", "close": 2129.8935, "volume": 2881.0}, {"date": "2024-07-24", "close": 2165.8917, "volume": 2161.0}, {"date": "2024-07-25", "close": 2147.8926, "volume": 2288.0}, {"date": "2024-07-26", "close": 2243.8878, "volume": 1052.0}, {"date": "2024-07-29", "close": 2189.8905, "volume": 1232.0}, {"date": "2024-07-30", "close": 2207.8896, "volume": 262.0}, {"date": "2024-07-31", "close": 2213.8893, "volume": 429.0}, {"date": "2024-08-01", "close": 2155.0922, "volume": 1345.0}, {"date": "2024-08-02", "close": 2159.892, "volume": 1439.0}, {"date": "2024-08-05", "close": 2261.8869, "volume": 3829.0}, {"date": "2024-08-06", "close": 2219.889, "volume": 1497.0}, {"date": "2024-08-07", "close": 2207.8896, "volume": 1298.0}, {"date": "2024-08-08", "close": 2273.8863, "volume": 1275.0}, {"date": "2024-08-09", "close": 2321.8839, "volume": 1122.0}, {"date": "2024-08-12", "close": 2261.8869, "volume": 2367.0}, {"date": "2024-08-13", "close": 2165.8917, "volume": 3763.0}, {"date": "2024-08-14", "close": 2231.8884, "volume": 4139.0}, {"date": "2024-08-15", "close": 2189.8905, "volume": 3351.0}, {"date": "2024-08-16", "close": 2261.8869, "volume": 2751.0}, {"date": "2024-08-19", "close": 2291.8854, "volume": 3604.0}, {"date": "2024-08-20", "close": 1895.9052, "volume": 14320.0}, {"date": "2024-08-21", "close": 1907.9046, "volume": 4541.0}, {"date": "2024-08-22", "close": 2045.8977, "volume": 1820.0}, {"date": "2024-08-23", "close": 1955.9022, "volume": 4875.0}, {"date": "2024-08-26", "close": 1841.9079, "volume": 1707.0}, {"date": "2024-08-27", "close": 1865.9067, "volume": 3891.0}, {"date": "2024-08-28", "close": 1925.9037, "volume": 2003.0}, {"date": "2024-08-29", "close": 1961.9019, "volume": 3754.0}, {"date": "2024-08-30", "close": 1949.9025, "volume": 3544.0}, {"date": "2024-09-03", "close": 1793.9103, "volume": 4178.0}, {"date": "2024-09-04", "close": 1811.9094, "volume": 1510.0}, {"date": "2024-09-05", "close": 1811.9094, "volume": 2105.0}, {"date": "2024-09-06", "close": 1739.913, "volume": 3458.0}, {"date": "2024-09-09", "close": 1751.9124, "volume": 1494.0}, {"date": "2024-09-10", "close": 1853.9073, "volume": 4584.0}, {"date": "2024-09-11", "close": 1823.9088, "volume": 12656.0}, {"date": "2024-09-12", "close": 1001.9499, "volume": 34843.0}, {"date": "2024-09-13", "close": 326.3837, "volume": 50822.0}, {"date": "2024-09-16", "close": 275.9862, "volume": 7129.0}, {"date": "2024-09-17", "close": 236.9882, "volume": 5414.0}, {"date": "2024-09-18", "close": 213.5893, "volume": 4670.0}, {"date": "2024-09-19", "close": 204.7098, "volume": 4287.0}, {"date": "2024-09-20", "close": 176.3912, "volume": 5060.0}, {"date": "2024-09-23", "close": 151.7924, "volume": 4927.0}, {"date": "2024-09-24", "close": 157.4321, "volume": 2723.0}, {"date": "2024-09-25", "close": 147.1126, "volume": 2610.0}, {"date": "2024-09-26", "close": 144.5928, "volume": 3878.0}, {"date": "2024-09-27", "close": 140.393, "volume": 2308.0}, {"date": "2024-09-30", "close": 146.3927, "volume": 4425.0}, {"date": "2024-10-01", "close": 131.5734, "volume": 3282.0}, {"date": "2024-10-02", "close": 138.0531, "volume": 1850.0}, {"date": "2024-10-03", "close": 133.1933, "volume": 1589.0}, {"date": "2024-10-04", "close": 130.7335, "volume": 1673.0}, {"date": "2024-10-07", "close": 128.6336, "volume": 1827.0}, {"date": "2024-10-08", "close": 129.8935, "volume": 1158.0}, {"date": "2024-10-09", "close": 130.2535, "volume": 836.0}, {"date": "2024-10-10", "close": 146.3927, "volume": 5475.0}, {"date": "2024-10-11", "close": 179.991, "volume": 18558.0}, {"date": "2024-10-14", "close": 209.9895, "volume": 6739.0}, {"date": "2024-10-15", "close": 263.4468, "volume": 9603.0}, {"date": "2024-10-16", "close": 292.8454, "volume": 63133.0}, {"date": "2024-10-17", "close": 245.0877, "volume": 4641.0}, {"date": "2024-10-18", "close": 249.3475, "volume": 6141.0}, {"date": "2024-10-21", "close": 242.5679, "volume": 2136.0}, {"date": "2024-10-22", "close": 215.3892, "volume": 1951.0}, {"date": "2024-10-23", "close": 215.3892, "volume": 1613.0}, {"date": "2024-10-24", "close": 209.9895, "volume": 474.0}, {"date": "2024-10-25", "close": 202.7899, "volume": 1104.0}, {"date": "2024-10-28", "close": 189.2905, "volume": 811.0}, {"date": "2024-10-29", "close": 186.8907, "volume": 709.0}, {"date": "2024-10-30", "close": 163.5518, "volume": 2920.0}, {"date": "2024-10-31", "close": 157.6121, "volume": 519.0}, {"date": "2024-11-01", "close": 166.2517, "volume": 1010.0}, {"date": "2024-11-04", "close": 168.1116, "volume": 569.0}, {"date": "2024-11-05", "close": 168.4716, "volume": 477.0}, {"date": "2024-11-06", "close": 166.0117, "volume": 1084.0}, {"date": "2024-11-07", "close": 148.6726, "volume": 885.0}, {"date": "2024-11-08", "close": 151.1924, "volume": 674.0}, {"date": "2024-11-11", "close": 147.0526, "volume": 635.0}, {"date": "2024-11-12", "close": 139.973, "volume": 523.0}, {"date": "2024-11-13", "close": 117.5941, "volume": 2260.0}, {"date": "2024-11-14", "close": 97.2551, "volume": 2842.0}, {"date": "2024-11-15", "close": 84.4158, "volume": 3598.0}, {"date": "2024-11-19", "close": 82.0, "volume": 1187.0}, {"date": "2024-11-20", "close": 74.0, "volume": 1486.0}, {"date": "2024-11-21", "close": 71.6, "volume": 1012.0}, {"date": "2024-11-22", "close": 77.2, "volume": 2265.0}, {"date": "2024-11-25", "close": 74.4, "volume": 1289.0}, {"date": "2024-11-26", "close": 72.4, "volume": 1267.0}, {"date": "2024-11-27", "close": 68.8, "volume": 829.0}, {"date": "2024-11-29", "close": 71.2, "volume": 712.0}, {"date": "2024-12-02", "close": 77.2, "volume": 12147.0}, {"date": "2024-12-03", "close": 80.8, "volume": 17229.0}, {"date": "2024-12-04", "close": 71.4, "volume": 4130.0}, {"date": "2024-12-05", "close": 42.0, "volume": 50428.0}, {"date": "2024-12-06", "close": 135.6, "volume": 2343228.0}, {"date": "2024-12-09", "close": 55.2, "volume": 136299.0}, {"date": "2024-12-10", "close": 46.4, "volume": 40176.0}, {"date": "2024-12-11", "close": 42.8, "volume": 25978.0}, {"date": "2024-12-12", "close": 32.408, "volume": 30229.0}, {"date": "2024-12-13", "close": 30.86, "volume": 11068.0}, {"date": "2024-12-16", "close": 27.2, "volume": 13756.0}, {"date": "2024-12-17", "close": 27.58, "volume": 10081.0}, {"date": "2024-12-18", "close": 27.3626, "volume": 12542.0}, {"date": "2024-12-19", "close": 25.4, "volume": 7084.0}, {"date": "2024-12-20", "close": 25.48, "volume": 6023.0}, {"date": "2024-12-23", "close": 25.208, "volume": 11348.0}, {"date": "2024-12-24", "close": 25.352, "volume": 3785.0}, {"date": "2024-12-26", "close": 27.4, "volume": 367006.0}, {"date": "2024-12-27", "close": 24.88, "volume": 45462.0}, {"date": "2024-12-30", "close": 25.184, "volume": 20327.0}, {"date": "2024-12-31", "close": 24.4, "volume": 13293.0}, {"date": "2025-01-02", "close": 25.74, "volume": 16942.0}, {"date": "2025-01-03", "close": 25.64, "volume": 15015.0}, {"date": "2025-01-06", "close": 25.98, "volume": 19352.0}, {"date": "2025-01-07", "close": 25.6, "volume": 11297.0}, {"date": "2025-01-08", "close": 24.72, "volume": 13164.0}, {"date": "2025-01-10", "close": 25.196, "volume": 19147.0}, {"date": "2025-01-13", "close": 20.8, "volume": 19407.0}, {"date": "2025-01-14", "close": 21.6, "volume": 84924.0}, {"date": "2025-01-15", "close": 20.96, "volume": 20008.0}, {"date": "2025-01-16", "close": 20.0, "volume": 5913.0}, {"date": "2025-01-17", "close": 20.88, "volume": 8218.0}, {"date": "2025-01-21", "close": 20.252, "volume": 6568.0}, {"date": "2025-01-22", "close": 19.624, "volume": 5095.0}, {"date": "2025-01-23", "close": 20.996, "volume": 4823.0}, {"date": "2025-01-24", "close": 20.088, "volume": 2488.0}, {"date": "2025-01-27", "close": 20.052, "volume": 7174.0}, {"date": "2025-01-28", "close": 20.66, "volume": 4565.0}, {"date": "2025-01-29", "close": 18.0, "volume": 11510.0}, {"date": "2025-01-30", "close": 16.8, "volume": 7358.0}, {"date": "2025-01-31", "close": 16.2, "volume": 3078.0}, {"date": "2025-02-03", "close": 16.696, "volume": 21320.0}, {"date": "2025-02-04", "close": 10.796, "volume": 47547.0}, {"date": "2025-02-05", "close": 8.22, "volume": 799698.0}, {"date": "2025-02-06", "close": 6.44, "volume": 120739.0}, {"date": "2025-02-07", "close": 7.36, "volume": 3607430.0}, {"date": "2025-02-10", "close": 7.08, "volume": 174603.0}, {"date": "2025-02-11", "close": 7.756, "volume": 292918.0}, {"date": "2025-02-12", "close": 7.38, "volume": 114369.0}, {"date": "2025-02-13", "close": 6.64, "volume": 75294.0}, {"date": "2025-02-14", "close": 6.6, "volume": 44842.0}, {"date": "2025-02-18", "close": 6.2, "volume": 48650.0}, {"date": "2025-02-19", "close": 5.976, "volume": 32564.0}, {"date": "2025-02-20", "close": 5.7, "volume": 608030.0}, {"date": "2025-02-21", "close": 8.056, "volume": 10505315.0}, {"date": "2025-02-24", "close": 6.392, "volume": 235558.0}, {"date": "2025-02-25", "close": 6.0, "volume": 132220.0}, {"date": "2025-02-26", "close": 6.128, "volume": 82970.0}, {"date": "2025-02-27", "close": 5.34, "volume": 54866.0}, {"date": "2025-02-28", "close": 5.108, "volume": 54474.0}, {"date": "2025-03-03", "close": 4.692, "volume": 74722.0}, {"date": "2025-03-04", "close": 4.784, "volume": 39835.0}, {"date": "2025-03-05", "close": 4.932, "volume": 13849.0}, {"date": "2025-03-06", "close": 4.916, "volume": 18394.0}, {"date": "2025-03-07", "close": 5.36, "volume": 70005.0}, {"date": "2025-03-10", "close": 5.28, "volume": 42788.0}, {"date": "2025-03-11", "close": 5.512, "volume": 13025.0}, {"date": "2025-03-12", "close": 5.276, "volume": 13369.0}, {"date": "2025-03-13", "close": 4.832, "volume": 14399.0}, {"date": "2025-03-14", "close": 4.12, "volume": 64857.0}, {"date": "2025-03-17", "close": 3.924, "volume": 32486.0}, {"date": "2025-03-18", "close": 3.836, "volume": 14751.0}, {"date": "2025-03-19", "close": 3.92, "volume": 15129.0}, {"date": "2025-03-20", "close": 3.56, "volume": 62396.0}, {"date": "2025-03-21", "close": 3.524, "volume": 36179.0}, {"date": "2025-03-24", "close": 4.39, "volume": 263367.0}, {"date": "2025-03-25", "close": 4.5, "volume": 399642.0}, {"date": "2025-03-26", "close": 4.85, "volume": 92080.0}, {"date": "2025-03-27", "close": 5.36, "volume": 111839.0}, {"date": "2025-03-28", "close": 4.89, "volume": 64773.0}, {"date": "2025-03-31", "close": 4.1, "volume": 117068.0}, {"date": "2025-04-01", "close": 2.86, "volume": 203331.0}, {"date": "2025-04-02", "close": 2.85, "volume": 158386.0}, {"date": "2025-04-03", "close": 2.88, "volume": 101276.0}, {"date": "2025-04-04", "close": 3.45, "volume": 272360.0}, {"date": "2025-04-07", "close": 3.09, "volume": 156889.0}, {"date": "2025-04-08", "close": 3.95, "volume": 1407170.0}, {"date": "2025-04-09", "close": 3.28, "volume": 280261.0}, {"date": "2025-04-10", "close": 3.53, "volume": 97073.0}, {"date": "2025-04-11", "close": 3.52, "volume": 66679.0}, {"date": "2025-04-14", "close": 3.3513, "volume": 93443.0}, {"date": "2025-04-15", "close": 3.31, "volume": 45196.0}, {"date": "2025-04-16", "close": 3.66, "volume": 1369682.0}, {"date": "2025-04-17", "close": 3.56, "volume": 159253.0}, {"date": "2025-04-21", "close": 4.14, "volume": 2829820.0}, {"date": "2025-04-22", "close": 3.61, "volume": 203752.0}, {"date": "2025-04-23", "close": 3.81, "volume": 71911.0}, {"date": "2025-04-24", "close": 3.8, "volume": 66282.0}, {"date": "2025-04-25", "close": 4.2, "volume": 264784.0}, {"date": "2025-04-28", "close": 5.95, "volume": 6983438.0}, {"date": "2025-04-29", "close": 4.38, "volume": 343879.0}, {"date": "2025-04-30", "close": 4.78, "volume": 278687.0}, {"date": "2025-05-01", "close": 4.88, "volume": 68192.0}, {"date": "2025-05-02", "close": 4.73, "volume": 42569.0}, {"date": "2025-05-05", "close": 4.62, "volume": 827362.0}, {"date": "2025-05-06", "close": 4.47, "volume": 232994.0}, {"date": "2025-05-07", "close": 5.09, "volume": 255645.0}, {"date": "2025-05-08", "close": 4.78, "volume": 125965.0}, {"date": "2025-05-09", "close": 4.88, "volume": 171305.0}, {"date": "2025-05-12", "close": 4.43, "volume": 915587.0}, {"date": "2025-05-13", "close": 5.12, "volume": 1166813.0}, {"date": "2025-05-14", "close": 4.91, "volume": 101548.0}, {"date": "2025-05-15", "close": 4.91, "volume": 79095.0}, {"date": "2025-05-16", "close": 5.49, "volume": 121747.0}, {"date": "2025-05-19", "close": 6.29, "volume": 134388.0}, {"date": "2025-05-20", "close": 6.03, "volume": 74242.0}, {"date": "2025-05-21", "close": 5.58, "volume": 44772.0}, {"date": "2025-05-22", "close": 5.5, "volume": 35033.0}, {"date": "2025-05-23", "close": 4.67, "volume": 61044.0}, {"date": "2025-05-27", "close": 4.65, "volume": 19676.0}, {"date": "2025-05-28", "close": 4.72, "volume": 18580.0}, {"date": "2025-05-29", "close": 5.09, "volume": 25051.0}, {"date": "2025-05-30", "close": 4.7, "volume": 21066.0}, {"date": "2025-06-02", "close": 4.83, "volume": 17672.0}, {"date": "2025-06-03", "close": 4.55, "volume": 16912.0}, {"date": "2025-06-04", "close": 4.22, "volume": 849536.0}, {"date": "2025-06-05", "close": 4.2, "volume": 100466.0}, {"date": "2025-06-06", "close": 4.29, "volume": 54155.0}, {"date": "2025-06-09", "close": 4.11, "volume": 28107.0}, {"date": "2025-06-10", "close": 4.18, "volume": 28943.0}, {"date": "2025-06-11", "close": 4.11, "volume": 36380.0}, {"date": "2025-06-12", "close": 3.89, "volume": 37427.0}, {"date": "2025-06-13", "close": 3.98, "volume": 44842.0}, {"date": "2025-06-16", "close": 3.95, "volume": 16307.0}, {"date": "2025-06-17", "close": 3.97, "volume": 26254.0}, {"date": "2025-06-18", "close": 4.1, "volume": 15106.0}, {"date": "2025-06-20", "close": 3.93, "volume": 17472.0}, {"date": "2025-06-23", "close": 3.77, "volume": 35770.0}, {"date": "2025-06-24", "close": 3.61, "volume": 24458.0}, {"date": "2025-06-25", "close": 3.78, "volume": 22331.0}, {"date": "2025-06-26", "close": 3.79, "volume": 11177.0}, {"date": "2025-06-27", "close": 3.65, "volume": 15236.0}, {"date": "2025-06-30", "close": 3.75, "volume": 41284.0}, {"date": "2025-07-01", "close": 3.8, "volume": 8160.0}, {"date": "2025-07-02", "close": 3.82, "volume": 8059.0}, {"date": "2025-07-03", "close": 3.7001, "volume": 3420.0}, {"date": "2025-07-07", "close": 3.61, "volume": 10079.0}, {"date": "2025-07-08", "close": 3.74, "volume": 56421.0}, {"date": "2025-07-09", "close": 3.64, "volume": 7958.0}, {"date": "2025-07-10", "close": 3.77, "volume": 31571.0}, {"date": "2025-07-11", "close": 3.8, "volume": 14772.0}, {"date": "2025-07-14", "close": 3.83, "volume": 117590.0}, {"date": "2025-07-15", "close": 3.72, "volume": 98956.0}, {"date": "2025-07-16", "close": 3.71, "volume": 54917.0}, {"date": "2025-07-17", "close": 3.55, "volume": 57480.0}, {"date": "2025-07-18", "close": 3.27, "volume": 27069.0}, {"date": "2025-07-21", "close": 3.48, "volume": 11977.0}, {"date": "2025-07-22", "close": 3.65, "volume": 38805.0}, {"date": "2025-07-23", "close": 3.825, "volume": 17934.0}, {"date": "2025-07-24", "close": 3.6601, "volume": 18024.0}, {"date": "2025-07-25", "close": 3.84, "volume": 116531.0}, {"date": "2025-07-28", "close": 4.25, "volume": 405449.0}, {"date": "2025-07-29", "close": 4.02, "volume": 59027.0}, {"date": "2025-07-30", "close": 3.65, "volume": 20683.0}, {"date": "2025-07-31", "close": 3.5373, "volume": 27786.0}, {"date": "2025-08-01", "close": 3.48, "volume": 12170.0}, {"date": "2025-08-04", "close": 3.67, "volume": 190470.0}, {"date": "2025-08-05", "close": 3.59, "volume": 36728.0}, {"date": "2025-08-06", "close": 3.52, "volume": 18215.0}, {"date": "2025-08-07", "close": 3.69, "volume": 14425.0}, {"date": "2025-08-08", "close": 3.5932, "volume": 12020.0}, {"date": "2025-08-11", "close": 3.58, "volume": 7766.0}, {"date": "2025-08-12", "close": 3.41, "volume": 19088.0}, {"date": "2025-08-13", "close": 4.4, "volume": 541660.0}, {"date": "2025-08-14", "close": 3.56, "volume": 87993.0}, {"date": "2025-08-15", "close": 3.52, "volume": 16876.0}, {"date": "2025-08-18", "close": 3.4184, "volume": 15564.0}, {"date": "2025-08-19", "close": 3.4214, "volume": 12361.0}, {"date": "2025-08-20", "close": 3.57, "volume": 20019.0}, {"date": "2025-08-21", "close": 3.43, "volume": 4713.0}, {"date": "2025-08-22", "close": 3.4817, "volume": 17325.0}, {"date": "2025-08-25", "close": 3.56, "volume": 17528.0}, {"date": "2025-08-26", "close": 3.77, "volume": 41169.0}, {"date": "2025-08-27", "close": 3.68, "volume": 17088.0}, {"date": "2025-08-28", "close": 3.55, "volume": 16884.0}, {"date": "2025-08-29", "close": 3.5463, "volume": 2840.0}, {"date": "2025-09-02", "close": 3.5056, "volume": 4589.0}, {"date": "2025-09-03", "close": 3.75, "volume": 438737.0}, {"date": "2025-09-04", "close": 3.73, "volume": 86543.0}, {"date": "2025-09-05", "close": 3.55, "volume": 45289.0}, {"date": "2025-09-08", "close": 3.78, "volume": 893884.0}, {"date": "2025-09-09", "close": 4.0, "volume": 110899.0}, {"date": "2025-09-10", "close": 3.84, "volume": 86986.0}, {"date": "2025-09-11", "close": 4.08, "volume": 37231.0}, {"date": "2025-09-12", "close": 4.0084, "volume": 11050.0}, {"date": "2025-09-15", "close": 3.9, "volume": 16796.0}, {"date": "2025-09-16", "close": 4.13, "volume": 43480.0}, {"date": "2025-09-17", "close": 4.35, "volume": 180625.0}, {"date": "2025-09-18", "close": 4.15, "volume": 66413.0}, {"date": "2025-09-19", "close": 4.49, "volume": 1957364.0}, {"date": "2025-09-22", "close": 4.44, "volume": 124209.0}, {"date": "2025-09-23", "close": 4.15, "volume": 70565.0}, {"date": "2025-09-24", "close": 4.16, "volume": 31588.0}, {"date": "2025-09-25", "close": 4.35, "volume": 41467.0}, {"date": "2025-09-26", "close": 4.44, "volume": 33146.0}, {"date": "2025-09-29", "close": 4.52, "volume": 28226.0}, {"date": "2025-09-30", "close": 4.2, "volume": 23002.0}, {"date": "2025-10-01", "close": 4.4, "volume": 6124.0}, {"date": "2025-10-02", "close": 4.49, "volume": 9349.0}, {"date": "2025-10-03", "close": 4.71, "volume": 20047.0}, {"date": "2025-10-06", "close": 4.74, "volume": 11608.0}, {"date": "2025-10-07", "close": 5.17, "volume": 1056725.0}, {"date": "2025-10-08", "close": 9.46, "volume": 22904950.0}, {"date": "2025-10-09", "close": 7.22, "volume": 494471.0}, {"date": "2025-10-10", "close": 6.71, "volume": 126835.0}, {"date": "2025-10-13", "close": 6.0, "volume": 57275.0}, {"date": "2025-10-14", "close": 6.35, "volume": 86250.0}, {"date": "2025-10-15", "close": 6.06, "volume": 34264.0}, {"date": "2025-10-16", "close": 5.45, "volume": 41943.0}, {"date": "2025-10-17", "close": 5.23, "volume": 50723.0}, {"date": "2025-10-20", "close": 4.73, "volume": 41733.0}, {"date": "2025-10-21", "close": 5.25, "volume": 38445.0}, {"date": "2025-10-22", "close": 4.8, "volume": 31443.0}, {"date": "2025-10-23", "close": 5.184, "volume": 39031.0}, {"date": "2025-10-24", "close": 5.0, "volume": 7855.0}, {"date": "2025-10-27", "close": 4.92, "volume": 10841.0}, {"date": "2025-10-28", "close": 5.1255, "volume": 25989.0}, {"date": "2025-10-29", "close": 4.82, "volume": 7526.0}, {"date": "2025-10-30", "close": 4.7, "volume": 18885.0}, {"date": "2025-10-31", "close": 4.72, "volume": 14467.0}, {"date": "2025-11-03", "close": 4.6, "volume": 10617.0}, {"date": "2025-11-04", "close": 4.27, "volume": 8760.0}, {"date": "2025-11-05", "close": 4.24, "volume": 9916.0}, {"date": "2025-11-06", "close": 3.96, "volume": 36947.0}, {"date": "2025-11-07", "close": 3.77, "volume": 12857.0}, {"date": "2025-11-10", "close": 3.695, "volume": 19876.0}, {"date": "2025-11-11", "close": 3.6, "volume": 18056.0}, {"date": "2025-11-12", "close": 3.68, "volume": 13242.0}, {"date": "2025-11-13", "close": 3.74, "volume": 13097.0}, {"date": "2025-11-14", "close": 3.65, "volume": 5805.0}, {"date": "2025-11-17", "close": 3.65, "volume": 8887.0}, {"date": "2025-11-18", "close": 3.57, "volume": 43530.0}, {"date": "2025-11-19", "close": 3.57, "volume": 5972.0}, {"date": "2025-11-20", "close": 3.5, "volume": 11587.0}, {"date": "2025-11-21", "close": 3.4, "volume": 84551.0}, {"date": "2025-11-24", "close": 3.43, "volume": 11010.0}, {"date": "2025-11-25", "close": 3.44, "volume": 7873.0}, {"date": "2025-11-26", "close": 3.73, "volume": 16683.0}, {"date": "2025-11-28", "close": 3.94, "volume": 8359.0}, {"date": "2025-12-01", "close": 3.755, "volume": 10298.0}, {"date": "2025-12-02", "close": 3.58, "volume": 7317.0}, {"date": "2025-12-03", "close": 3.53, "volume": 164774.0}, {"date": "2025-12-04", "close": 4.12, "volume": 643636.0}, {"date": "2025-12-05", "close": 4.18, "volume": 55433.0}, {"date": "2025-12-08", "close": 4.45, "volume": 38098.0}, {"date": "2025-12-09", "close": 4.42, "volume": 27947.0}, {"date": "2025-12-10", "close": 4.23, "volume": 13523.0}, {"date": "2025-12-11", "close": 4.17, "volume": 17683.0}, {"date": "2025-12-12", "close": 3.98, "volume": 17944.0}, {"date": "2025-12-15", "close": 3.63, "volume": 13720.0}, {"date": "2025-12-16", "close": 3.68, "volume": 4252.0}, {"date": "2025-12-17", "close": 3.68, "volume": 5947.0}, {"date": "2025-12-18", "close": 3.64, "volume": 3816.0}, {"date": "2025-12-19", "close": 3.7285, "volume": 11743.0}, {"date": "2025-12-22", "close": 3.78, "volume": 40665.0}, {"date": "2025-12-23", "close": 3.73, "volume": 18125.0}, {"date": "2025-12-24", "close": 4.285, "volume": 110252.0}, {"date": "2025-12-26", "close": 5.62, "volume": 3407800.0}, {"date": "2025-12-29", "close": 4.42, "volume": 129277.0}, {"date": "2025-12-30", "close": 3.965, "volume": 46116.0}, {"date": "2025-12-31", "close": 3.81, "volume": 21556.0}, {"date": "2026-01-02", "close": 4.16, "volume": 26367.0}, {"date": "2026-01-05", "close": 4.09, "volume": 12731.0}, {"date": "2026-01-06", "close": 4.0, "volume": 10981.0}, {"date": "2026-01-07", "close": 4.55, "volume": 140970.0}, {"date": "2026-01-08", "close": 4.22, "volume": 59600.0}, {"date": "2026-01-09", "close": 4.31, "volume": 23304.0}, {"date": "2026-01-12", "close": 4.16, "volume": 21083.0}, {"date": "2026-01-13", "close": 4.17, "volume": 26060.0}, {"date": "2026-01-14", "close": 4.1889, "volume": 6349.0}, {"date": "2026-01-15", "close": 4.59, "volume": 34942.0}, {"date": "2026-01-16", "close": 4.51, "volume": 13963.0}, {"date": "2026-01-20", "close": 4.3, "volume": 6340.0}, {"date": "2026-01-21", "close": 4.0578, "volume": 9133.0}, {"date": "2026-01-22", "close": 4.275, "volume": 4924.0}, {"date": "2026-01-23", "close": 4.07, "volume": 9673.0}, {"date": "2026-01-26", "close": 4.1, "volume": 18114.0}, {"date": "2026-01-27", "close": 4.1, "volume": 5616.0}, {"date": "2026-01-28", "close": 4.3, "volume": 17002.0}, {"date": "2026-01-29", "close": 4.16, "volume": 9670.0}, {"date": "2026-01-30", "close": 4.42, "volume": 22360.0}, {"date": "2026-02-02", "close": 4.41, "volume": 7529.0}, {"date": "2026-02-03", "close": 4.53, "volume": 58928.0}, {"date": "2026-02-04", "close": 4.39, "volume": 13004.0}, {"date": "2026-02-05", "close": 3.98, "volume": 31301.0}, {"date": "2026-02-06", "close": 3.98, "volume": 7493.0}, {"date": "2026-02-09", "close": 3.9737, "volume": 11165.0}, {"date": "2026-02-10", "close": 3.77, "volume": 8980.0}, {"date": "2026-02-11", "close": 3.62, "volume": 4775.0}, {"date": "2026-02-12", "close": 2.91, "volume": 57632.0}, {"date": "2026-02-13", "close": 2.86, "volume": 24017.0}, {"date": "2026-02-17", "close": 2.68, "volume": 5446.0}, {"date": "2026-02-18", "close": 2.76, "volume": 2890.0}, {"date": "2026-02-19", "close": 3.01, "volume": 33153.0}, {"date": "2026-02-20", "close": 2.92, "volume": 5280.0}, {"date": "2026-02-23", "close": 2.88, "volume": 4064.0}, {"date": "2026-02-24", "close": 2.99, "volume": 4239.0}, {"date": "2026-02-25", "close": 2.95, "volume": 3234.0}, {"date": "2026-02-26", "close": 2.82, "volume": 3569.0}, {"date": "2026-02-27", "close": 2.72, "volume": 5658.0}, {"date": "2026-03-02", "close": 2.72, "volume": 3046.0}, {"date": "2026-03-03", "close": 2.67, "volume": 2252.0}, {"date": "2026-03-04", "close": 2.64, "volume": 2188.0}, {"date": "2026-03-05", "close": 2.7, "volume": 2114.0}, {"date": "2026-03-06", "close": 2.72, "volume": 592.0}, {"date": "2026-03-09", "close": 2.65, "volume": 36512.0}, {"date": "2026-03-10", "close": 2.38, "volume": 7170.0}, {"date": "2026-03-11", "close": 2.51, "volume": 2151.0}, {"date": "2026-03-12", "close": 2.43, "volume": 717.0}, {"date": "2026-03-13", "close": 2.542, "volume": 1368.0}, {"date": "2026-03-16", "close": 2.596, "volume": 3009.0}, {"date": "2026-03-17", "close": 2.65, "volume": 3810.0}, {"date": "2026-03-18", "close": 2.67, "volume": 592.0}, {"date": "2026-03-19", "close": 2.462, "volume": 4047.0}, {"date": "2026-03-20", "close": 2.4, "volume": 1026.0}, {"date": "2026-03-23", "close": 2.32, "volume": 1886.0}, {"date": "2026-03-24", "close": 2.28, "volume": 2358.0}, {"date": "2026-03-25", "close": 2.2474, "volume": 2901.0}, {"date": "2026-03-26", "close": 2.34, "volume": 4007.0}, {"date": "2026-03-27", "close": 2.725, "volume": 20137.0}, {"date": "2026-03-30", "close": 2.62, "volume": 5402.0}, {"date": "2026-03-31", "close": 2.75, "volume": 2065.0}, {"date": "2026-04-01", "close": 2.73, "volume": 1255.0}, {"date": "2026-04-02", "close": 3.16, "volume": 9287.0}, {"date": "2026-04-06", "close": 2.93, "volume": 6663.0}, {"date": "2026-04-07", "close": 2.88, "volume": 1578.0}, {"date": "2026-04-08", "close": 3.15, "volume": 5281.0}, {"date": "2026-04-09", "close": 2.95, "volume": 3325.0}, {"date": "2026-04-10", "close": 3.06, "volume": 1672.0}, {"date": "2026-04-13", "close": 3.13, "volume": 5459.0}, {"date": "2026-04-14", "close": 3.3, "volume": 3246.0}, {"date": "2026-04-15", "close": 3.27, "volume": 9407.0}, {"date": "2026-04-16", "close": 3.25, "volume": 13112.0}, {"date": "2026-04-17", "close": 3.38, "volume": 12101.0}, {"date": "2026-04-20", "close": 3.32, "volume": 1492.0}, {"date": "2026-04-21", "close": 3.1404, "volume": 1084.0}, {"date": "2026-04-22", "close": 3.3, "volume": 6651.0}, {"date": "2026-04-23", "close": 3.36, "volume": 3358.0}, {"date": "2026-04-24", "close": 3.28, "volume": 16863.0}, {"date": "2026-04-27", "close": 3.05, "volume": 2831.0}, {"date": "2026-04-28", "close": 3.09, "volume": 6807.0}, {"date": "2026-04-29", "close": 3.23, "volume": 7906.0}, {"date": "2026-04-30", "close": 3.2294, "volume": 7268.0}, {"date": "2026-05-01", "close": 3.21, "volume": 11709.0}, {"date": "2026-05-04", "close": 3.2, "volume": 1554.0}, {"date": "2026-05-05", "close": 3.07, "volume": 132031.0}, {"date": "2026-05-06", "close": 2.8217, "volume": 18049.0}, {"date": "2026-05-07", "close": 3.0, "volume": 18388.0}, {"date": "2026-05-08", "close": 2.8001, "volume": 7491.0}, {"date": "2026-05-11", "close": 2.65, "volume": 22955.0}, {"date": "2026-05-12", "close": 2.6, "volume": 6792.0}, {"date": "2026-05-13", "close": 2.67, "volume": 15181.0}, {"date": "2026-05-14", "close": 2.6801, "volume": 4938.0}, {"date": "2026-05-15", "close": 2.76, "volume": 5029.0}, {"date": "2026-05-18", "close": 2.58, "volume": 8507.0}, {"date": "2026-05-19", "close": 2.54, "volume": 1428.0}, {"date": "2026-05-20", "close": 2.7, "volume": 8623.0}, {"date": "2026-05-21", "close": 2.69, "volume": 2110.0}, {"date": "2026-05-22", "close": 2.88, "volume": 1949.0}, {"date": "2026-05-26", "close": 2.614, "volume": 1410.0}, {"date": "2026-05-27", "close": 2.85, "volume": 2297.0}, {"date": "2026-05-28", "close": 2.85, "volume": 9216.0}, {"date": "2026-05-29", "close": 3.5, "volume": 28514.0}, {"date": "2026-06-01", "close": 3.37, "volume": 9690.0}, {"date": "2026-06-02", "close": 3.3805, "volume": 2760.0}, {"date": "2026-06-03", "close": 3.4399, "volume": 4198.0}, {"date": "2026-06-04", "close": 3.325, "volume": 1234.0}, {"date": "2026-06-05", "close": 3.27, "volume": 8371.0}, {"date": "2026-06-08", "close": 3.6229, "volume": 36285.0}, {"date": "2026-06-09", "close": 3.37, "volume": 672911.0}, {"date": "2026-06-10", "close": 3.63, "volume": 28896.0}, {"date": "2026-06-11", "close": 3.25, "volume": 23082.0}, {"date": "2026-06-12", "close": 3.2399, "volume": 5085.0}, {"date": "2026-06-15", "close": 3.12, "volume": 5742.0}, {"date": "2026-06-16", "close": 2.89, "volume": 5341552.0}, {"date": "2026-06-17", "close": 2.91, "volume": 44986.0}, {"date": "2026-06-18", "close": 2.95, "volume": 14145.0}, {"date": "2026-06-22", "close": 2.85, "volume": 18066.0}, {"date": "2026-06-23", "close": 3.04, "volume": 11886.0}, {"date": "2026-06-24", "close": 2.95, "volume": 11031.0}, {"date": "2026-06-25", "close": 2.84, "volume": 2504.0}, {"date": "2026-06-26", "close": 2.96, "volume": 18524200.0}, {"date": "2026-06-29", "close": 12.18, "volume": 55188340.0}, {"date": "2026-06-30", "close": 6.1, "volume": 1342104.0}, {"date": "2026-07-01", "close": 5.56, "volume": 1055484.0}, {"date": "2026-07-02", "close": 6.32, "volume": 4889668.0}, {"date": "2026-07-06", "close": 6.0, "volume": 670677.0}, {"date": "2026-07-07", "close": 6.32, "volume": 186854.0}, {"date": "2026-07-08", "close": 5.8, "volume": 54991.0}, {"date": "2026-07-09", "close": 5.345, "volume": 43314.0}, {"date": "2026-07-10", "close": 5.27, "volume": 308358.0}, {"date": "2026-07-13", "close": 4.45, "volume": 88695.0}, {"date": "2026-07-14", "close": 4.62, "volume": 51685.0}, {"date": "2026-07-15", "close": 4.9, "volume": 289680.0}, {"date": "2026-07-16", "close": 4.55, "volume": 218033.0}, {"date": "2026-07-17", "close": 4.45, "volume": 41194.0}, {"date": "2026-07-20", "close": 4.25, "volume": 56190.0}, {"date": "2026-07-21", "close": 4.24, "volume": 140029.0}, {"date": "2026-07-22", "close": 4.09, "volume": 44639.0}, {"date": "2026-07-23", "close": 3.79, "volume": 49053.0}, {"date": "2026-07-24", "close": 3.39, "volume": 43588.0}, {"date": "2026-07-27", "close": 3.45, "volume": 29486.0}, {"date": "2026-07-28", "close": 3.19, "volume": 37694.0}, {"date": "2026-07-29", "close": 3.255, "volume": 71457.0}, {"date": "2026-07-30", "close": 3.48, "volume": 19752.0}, {"date": "2026-07-31", "close": 3.16, "volume": 11832190.0}, {"date": "2026-08-03", "close": 6.48, "volume": 28031100.0}, {"date": "2026-08-04", "close": 7.05, "volume": 759892.0}, {"date": "2026-08-05", "close": 6.16, "volume": 278292.0}, {"date": "2026-08-06", "close": 6.24, "volume": 95254.0}, {"date": "2026-08-07", "close": 5.56, "volume": 71550.0}, {"date": "2026-08-10", "close": 7.09, "volume": 296343.0}, {"date": "2026-08-11", "close": 5.94, "volume": 69053.0}, {"date": "2026-08-12", "close": 6.06, "volume": 25451.0}, {"date": "2026-08-13", "close": 5.87, "volume": 21393.0}, {"date": "2026-08-14", "close": 5.65, "volume": 32365.0}, {"date": "2026-08-17", "close": 5.78, "volume": 24017.0}, {"date": "2026-08-18", "close": 5.23, "volume": 29852.0}, {"date": "2026-08-19", "close": 5.34, "volume": 11575.0}, {"date": "2026-08-20", "close": 5.33, "volume": 17512.0}, {"date": "2026-08-21", "close": 5.3, "volume": 5514.0}, {"date": "2026-08-24", "close": 5.36, "volume": 19469.0}, {"date": "2026-08-25", "close": 5.03, "volume": 13580.0}, {"date": "2026-08-26", "close": 5.32, "volume": 96869.0}, {"date": "2026-08-27", "close": 5.04, "volume": 52331.0}, {"date": "2026-08-28", "close": 4.9, "volume": 18256.0}, {"date": "2026-08-31", "close": 4.58, "volume": 13342.0}, {"date": "2026-09-01", "close": 4.27, "volume": 1575756.0}, {"date": "2026-09-02", "close": 4.77, "volume": 4100883.0}, {"date": "2026-09-03", "close": 4.33, "volume": 124363.0}, {"date": "2026-09-04", "close": 4.03, "volume": 70055.0}, {"date": "2026-09-08", "close": 4.2, "volume": 39781.0}, {"date": "2026-09-09", "close": 4.17, "volume": 24542.0}, {"date": "2026-09-10", "close": 3.88, "volume": 16471.0}, {"date": "2026-09-11", "close": 4.36, "volume": 145185.0}, {"date": "2026-09-14", "close": 4.81, "volume": 173282.0}, {"date": "2026-09-15", "close": 4.46, "volume": 60142.0}, {"date": "2026-09-16", "close": 4.76, "volume": 41126.0}, {"date": "2026-09-17", "close": 4.75, "volume": 17214.0}, {"date": "2026-09-18", "close": 4.86, "volume": 82602.0}, {"date": "2026-09-21", "close": 4.64, "volume": 44373.0}, {"date": "2026-09-22", "close": 4.665, "volume": 13506.0}, {"date": "2026-09-23", "close": 4.6905, "volume": 20240.0}], "refreshing": true}