{"ticker": "VTAK", "overview": {"cik": "1716621", "ticker": "VJET", "name": "Flyte Aviation, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032622", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032565", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032456", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-032038", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001437749-26-031895", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031252", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-31", "title": "FORM DEF 14A", "accession": "0001437749-26-029316", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-21", "title": "FORM 424B3", "accession": "0001437749-26-028737", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-21", "title": "FORM PRE 14A", "accession": "0001437749-26-028736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005663", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025252", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001437749-26-024717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-079507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023639", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002252", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "FORM 424B3", "accession": "0001437749-26-023354", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-06", "title": "FORM S-1/A", "accession": "0001437749-26-022592", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-021842", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-22", "title": "FORM S-1", "accession": "0001437749-26-021318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019779", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017612", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "FORM 10-Q", "accession": "0001437749-26-017509", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017508", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003088", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 23195.331400000003, "sell_n": 1, "sell_sum": 1.2006000000000001, "net": 23194.130800000003, "insiders": 2, "first_date": "2024-01-16", "last_date": "2025-01-29"}, "metrics": {"ticker": "VTAK", "has_prices": true, "as_of": "2026-09-09", "last": 0.177, "prev_close": 0.192, "change": -0.015000000000000013, "change_pct": -0.07812500000000007, "session_volume": 2224020.0, "vwap_5": 0.19076857039609452, "vwap_20": 0.21185453885151723, "vwap_60": 0.8647379371333577, "vwap_250": 0.9656383915199801, "high_52w": 3.0, "low_52w": 0.177, "avg_volume_20": 2320767.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005663", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP takes a 5.49% passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-005663-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0001213900-26-079507", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Catheter Precision, Inc.", "who_key": "Catheter Precision, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Catheter Precision, Inc. takes a 9.79% passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/0001213900-26-079507-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "13DG-0000919574-26-003088", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP raises a passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-003088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001437749-26-010375", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Martin J. Colombatto", "who_key": "COLOMBATTO MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926010375/0001437749-26-010375-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001437749-26-010376", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "James Joseph Caruso", "who_key": "Caruso James Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926010376/0001437749-26-010376-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001437749-26-010378", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Andrew Arno", "who_key": "Arno Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926010378/0001437749-26-010378-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001437749-26-010381", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Philip J. Anderson", "who_key": "ANDERSON PHILIP J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926010381/0001437749-26-010381-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001437749-26-010382", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926010382/0001437749-26-010382-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001437749-26-004551", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926004551/0001437749-26-004551-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379670}, {"id": "0001437749-26-001574", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Chairman of the Board and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774926001574/0001437749-26-001574-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441590}, {"id": "0001437749-25-037162", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Chairman of the Board and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925037162/0001437749-25-037162-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479030}, {"id": "0001437749-25-037173", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "James Joseph Caruso", "who_key": "Caruso James Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925037173/0001437749-25-037173-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479030}, {"id": "0001654954-25-009658", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Exec. Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495425009658/0001654954-25-009658-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644630}, {"id": "0001654954-25-009659", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Martin J. Colombatto", "who_key": "COLOMBATTO MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495425009659/0001654954-25-009659-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644630}, {"id": "0001654954-25-009660", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "James Joseph Caruso", "who_key": "Caruso James Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495425009660/0001654954-25-009660-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644630}, {"id": "0001654954-25-009661", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Andrew Arno", "who_key": "Arno Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495425009661/0001654954-25-009661-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644630}, {"id": "0001437749-25-002426", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Andrew Arno", "who_key": "Arno Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002426/0001437749-25-002426-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925430}, {"id": "0001437749-25-002428", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "James Joseph Caruso", "who_key": "Caruso James Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002428/0001437749-25-002428-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925430}, {"id": "0001437749-25-002432", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Chairman of the Board and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002432/0001437749-25-002432-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925430}, {"id": "0001437749-25-002433", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Martin J. Colombatto", "who_key": "COLOMBATTO MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1.2006000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $1 of VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002433/0001437749-25-002433-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925430}, {"id": "0001654954-25-002227", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Philip J. Anderson", "who_key": "ANDERSON PHILIP J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495425002227/0001654954-25-002227-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958550}, {"id": "0001654954-24-005560", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Marie-Claude Jacques", "who_key": "Jacques Marie-Claude", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424005560/0001654954-24-005560-index.htm", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318550}, {"id": "0001654954-24-000874", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9786.2088, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $10K of VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000874/0001654954-24-000874-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461110}, {"id": "0001654954-24-000790", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7086.002, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $7K into VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000790/0001654954-24-000790-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466870}, {"id": "0001654954-24-000736", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6323.1206, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $6K of VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000736/0001654954-24-000736-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471190}, {"id": "0001654954-24-000421", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Martin J. Colombatto", "who_key": "COLOMBATTO MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000421/0001654954-24-000421-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482710}, {"id": "0001654954-24-000422", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Margrit Thomassen", "who_key": "Thomassen Margrit", "role": "Interim CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000422/0001654954-24-000422-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482710}, {"id": "0001654954-24-000423", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "John P. Francis,", "who_key": "Francis, John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VTAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000423/0001654954-24-000423-index.htm", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482710}], "recent_buys": [{"id": "0001654954-24-000874", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9786.2088, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $10K of VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000874/0001654954-24-000874-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461110}, {"id": "0001654954-24-000790", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7086.002, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $7K into VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000790/0001654954-24-000790-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466870}, {"id": "0001654954-24-000736", "src": "INSIDERS", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6323.1206, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $6K of VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000736/0001654954-24-000736-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471190}], "institutional": [{"id": "13DG-0000919574-26-005663", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP takes a 5.49% passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-005663-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0001213900-26-079507", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "Catheter Precision, Inc.", "who_key": "Catheter Precision, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Catheter Precision, Inc. takes a 9.79% passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/0001213900-26-079507-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "13DG-0000919574-26-003088", "src": "13DG", "ticker": "VTAK", "cik": "1716621", "company": "Flyte Aviation, Inc.", "company_raw": "Catheter Precision, Inc.", "who": "C/M Capital Partners, LP", "who_key": "C/M CAPITAL PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C/M CAPITAL PARTNERS, LP raises a passive stake in VTAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2038499/0000919574-26-003088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "David A. Jenkins", "who_key": "JENKINS DAVID A", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 23195.331400000003, "sold": 0, "net": 23195.331400000003, "trades": 3, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9786.2088, "date": "2024-01-23", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000874/0001654954-24-000874-index.htm"}, {"action": "BUY", "amount": 7086.002, "date": "2024-01-19", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000790/0001654954-24-000790-index.htm"}, {"action": "BUY", "amount": 6323.1206, "date": "2024-01-16", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000736/0001654954-24-000736-index.htm"}], "latest": {"action": "BUY", "amount": 9786.2088, "date": "2024-01-23", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000165495424000874/0001654954-24-000874-index.htm"}}, {"who": "Martin J. Colombatto", "who_key": "COLOMBATTO MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1.2006000000000001, "net": -1.2006000000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1.2006000000000001, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002433/0001437749-25-002433-index.htm"}], "latest": {"action": "SELL", "amount": 1.2006000000000001, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716621/000143774925002433/0001437749-25-002433-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032622", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032565", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032456", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-032038", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001437749-26-031895", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031252", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-31", "title": "FORM DEF 14A", "accession": "0001437749-26-029316", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-21", "title": "FORM 424B3", "accession": "0001437749-26-028737", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-21", "title": "FORM PRE 14A", "accession": "0001437749-26-028736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005663", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025252", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001437749-26-024717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-079507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023639", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002252", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "FORM 424B3", "accession": "0001437749-26-023354", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-06", "title": "FORM S-1/A", "accession": "0001437749-26-022592", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-021842", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-22", "title": "FORM S-1", "accession": "0001437749-26-021318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019779", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017612", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "FORM 10-Q", "accession": "0001437749-26-017509", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017508", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003088", "price_sensitive": false}], "performance": {"ticker": "VTAK", "has_prices": true, "summary": {"n": 3, "avg": -0.9979164299456702, "win_rate": 0.0, "best": -0.9976254105222486, "worst": -0.9983157646333409, "as_of": "2026-09-09"}, "buys": [{"who": "JENKINS DAVID A", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chairman and CEO, Director", "amount": 9786.2088, "date": "2024-01-23", "score": 37.9, "ref_price": 105.0922, "return": -0.9983157646333409}, {"who": "JENKINS DAVID A", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chairman and CEO, Director", "amount": 7086.002, "date": "2024-01-19", "score": 36.3, "ref_price": 80.7524, "return": -0.9978081146814212}, {"who": "JENKINS DAVID A", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chairman and CEO, Director", "amount": 6323.1206, "date": "2024-01-16", "score": 35.8, "ref_price": 74.5392, "return": -0.9976254105222486}]}, "price_series": [{"date": "2018-09-27", "close": 4750142.5, "volume": 10.0}, {"date": "2018-09-28", "close": 4322629.675, "volume": 1.0}, {"date": "2018-10-01", "close": 3517480.5213, "volume": 3.0}, {"date": "2018-10-02", "close": 3393976.8162, "volume": 2.0}, {"date": "2018-10-03", "close": 3441478.2413, "volume": 1.0}, {"date": "2018-10-04", "close": 3301349.0375, "volume": 1.0}, {"date": "2018-10-05", "close": 3187345.6175, "volume": 1.0}, {"date": "2018-10-08", "close": 3087592.625, "volume": null}, {"date": "2018-10-09", "close": 3016340.4875, "volume": 1.0}, {"date": "2018-10-10", "close": 2909462.2813, "volume": null}, {"date": "2018-10-11", "close": 2897586.925, "volume": null}, {"date": "2018-10-12", "close": 2866710.9988, "volume": null}, {"date": "2018-10-15", "close": 2669580.085, "volume": 1.0}, {"date": "2018-10-16", "close": 2707581.225, "volume": 1.0}, {"date": "2018-10-17", "close": 2660079.8, "volume": null}, {"date": "2018-10-18", "close": 2838210.1437, "volume": null}, {"date": "2018-10-19", "close": 3170720.1187, "volume": 1.0}, {"date": "2018-10-22", "close": 2852460.5713, "volume": 1.0}, {"date": "2018-10-23", "close": 2731331.9375, "volume": 1.0}, {"date": "2018-10-24", "close": 2683830.5125, "volume": 1.0}, {"date": "2018-10-25", "close": 2557951.7363, "volume": null}, {"date": "2018-10-26", "close": 2660079.8, "volume": null}, {"date": "2018-10-29", "close": 2543701.3088, "volume": null}, {"date": "2018-10-30", "close": 2517575.525, "volume": null}, {"date": "2018-10-31", "close": 2541326.2375, "volume": null}, {"date": "2018-11-01", "close": 2505700.1688, "volume": null}, {"date": "2018-11-02", "close": 2576952.3062, "volume": null}, {"date": "2018-11-05", "close": 2472449.1713, "volume": null}, {"date": "2018-11-06", "close": 2367946.0363, "volume": 1.0}, {"date": "2018-11-07", "close": 2315694.4688, "volume": null}, {"date": "2018-11-08", "close": 2092437.7713, "volume": null}, {"date": "2018-11-09", "close": 2116188.4838, "volume": 1.0}, {"date": "2018-11-12", "close": 1997434.9213, "volume": null}, {"date": "2018-11-13", "close": 1954683.6388, "volume": 1.0}, {"date": "2018-11-14", "close": 2014060.42, "volume": 1.0}, {"date": "2018-11-15", "close": 2030685.9188, "volume": null}, {"date": "2018-11-16", "close": 1933307.9975, "volume": 1.0}, {"date": "2018-11-19", "close": 1973684.2088, "volume": null}, {"date": "2018-11-20", "close": 1940433.2112, "volume": null}, {"date": "2018-11-21", "close": 1995059.85, "volume": null}, {"date": "2018-11-23", "close": 1850180.5037, "volume": null}, {"date": "2018-11-26", "close": 1923807.7125, "volume": 1.0}, {"date": "2018-11-27", "close": 1881056.43, "volume": 1.0}, {"date": "2018-11-28", "close": 1976059.28, "volume": 1.0}, {"date": "2018-11-29", "close": 2135189.0538, "volume": null}, {"date": "2018-11-30", "close": 2375071.25, "volume": 1.0}, {"date": "2018-12-03", "close": 2365570.965, "volume": null}, {"date": "2018-12-04", "close": 2303819.1125, "volume": null}, {"date": "2018-12-06", "close": 2182690.4787, "volume": null}, {"date": "2018-12-07", "close": 2144689.3387, "volume": null}, {"date": "2018-12-10", "close": 2099562.985, "volume": null}, {"date": "2018-12-11", "close": 1999809.9925, "volume": null}, {"date": "2018-12-12", "close": 1916682.4988, "volume": null}, {"date": "2018-12-13", "close": 1914307.4275, "volume": null}, {"date": "2018-12-14", "close": 1852555.575, "volume": null}, {"date": "2018-12-17", "close": 1828804.8625, "volume": null}, {"date": "2018-12-18", "close": 1895306.8575, "volume": 1.0}, {"date": "2018-12-19", "close": 1892931.7862, "volume": 1.0}, {"date": "2018-12-20", "close": 1907182.2137, "volume": 1.0}, {"date": "2018-12-21", "close": 1892931.7862, "volume": 1.0}, {"date": "2018-12-24", "close": 1771803.1525, "volume": null}, {"date": "2018-12-26", "close": 1788428.6513, "volume": 1.0}, {"date": "2018-12-27", "close": 1745677.3687, "volume": null}, {"date": "2018-12-28", "close": 1802679.0787, "volume": null}, {"date": "2018-12-31", "close": 1888181.6438, "volume": null}, {"date": "2019-01-02", "close": 1954683.6388, "volume": 1.0}, {"date": "2019-01-03", "close": 1966558.995, "volume": null}, {"date": "2019-01-04", "close": 2011685.3488, "volume": null}, {"date": "2019-01-07", "close": 2208816.2625, "volume": null}, {"date": "2019-01-08", "close": 2294318.8275, "volume": null}, {"date": "2019-01-09", "close": 2303819.1125, "volume": null}, {"date": "2019-01-10", "close": 2268193.0438, "volume": null}, {"date": "2019-01-11", "close": 2325194.7537, "volume": null}, {"date": "2019-01-14", "close": 2301444.0412, "volume": null}, {"date": "2019-01-15", "close": 2308569.255, "volume": null}, {"date": "2019-01-16", "close": 2251567.545, "volume": null}, {"date": "2019-01-17", "close": 2142314.2675, "volume": null}, {"date": "2019-01-18", "close": 2049686.4888, "volume": null}, {"date": "2019-01-22", "close": 1971309.1375, "volume": null}, {"date": "2019-01-23", "close": 2042561.275, "volume": null}, {"date": "2019-01-24", "close": 2006935.2062, "volume": null}, {"date": "2019-01-25", "close": 1940433.2112, "volume": null}, {"date": "2019-01-28", "close": 1928557.855, "volume": null}, {"date": "2019-01-29", "close": 1833555.005, "volume": null}, {"date": "2019-01-30", "close": 1738552.155, "volume": null}, {"date": "2019-01-31", "close": 1752802.5825, "volume": null}, {"date": "2019-02-01", "close": 1745677.3687, "volume": null}, {"date": "2019-02-04", "close": 1767053.01, "volume": null}, {"date": "2019-02-05", "close": 1745677.3687, "volume": null}, {"date": "2019-02-06", "close": 1672050.16, "volume": null}, {"date": "2019-02-07", "close": 1591297.7375, "volume": null}, {"date": "2019-02-08", "close": 1691050.73, "volume": null}, {"date": "2019-02-11", "close": 1645924.3763, "volume": null}, {"date": "2019-02-12", "close": 1622173.6638, "volume": null}, {"date": "2019-02-13", "close": 1653049.59, "volume": null}, {"date": "2019-02-14", "close": 1655424.6612, "volume": null}, {"date": "2019-02-15", "close": 1748052.44, "volume": null}, {"date": "2019-02-19", "close": 1745677.3687, "volume": null}, {"date": "2019-02-20", "close": 1745677.3687, "volume": null}, {"date": "2019-02-21", "close": 1733802.0125, "volume": null}, {"date": "2019-02-22", "close": 1688675.6588, "volume": null}, {"date": "2019-02-25", "close": 1719551.585, "volume": null}, {"date": "2019-02-26", "close": 1686300.5875, "volume": null}, {"date": "2019-02-27", "close": 1657799.7325, "volume": null}, {"date": "2019-02-28", "close": 1600798.0225, "volume": null}, {"date": "2019-03-01", "close": 1650674.5188, "volume": null}, {"date": "2019-03-04", "close": 1664924.9463, "volume": null}, {"date": "2019-03-05", "close": 1650674.5188, "volume": null}, {"date": "2019-03-06", "close": 1520045.6, "volume": null}, {"date": "2019-03-07", "close": 1524795.7425, "volume": null}, {"date": "2019-03-08", "close": 1574672.2388, "volume": null}, {"date": "2019-03-11", "close": 1558046.74, "volume": null}, {"date": "2019-03-12", "close": 1555671.6688, "volume": null}, {"date": "2019-03-13", "close": 1555671.6688, "volume": null}, {"date": "2019-03-14", "close": 1560421.8113, "volume": null}, {"date": "2019-03-15", "close": 1052156.5638, "volume": 2.0}, {"date": "2019-03-18", "close": 950028.5, "volume": 2.0}, {"date": "2019-03-19", "close": 919152.5737, "volume": 1.0}, {"date": "2019-03-20", "close": 926277.7875, "volume": null}, {"date": "2019-03-21", "close": 992779.7825, "volume": 1.0}, {"date": "2019-03-22", "close": 938153.1438, "volume": null}, {"date": "2019-03-25", "close": 940528.215, "volume": null}, {"date": "2019-03-26", "close": 945278.3575, "volume": null}, {"date": "2019-03-27", "close": 830087.4019, "volume": 4.0}, {"date": "2019-03-28", "close": 847900.4362, "volume": 1.0}, {"date": "2019-03-29", "close": 807524.225, "volume": 1.0}, {"date": "2019-04-01", "close": 864525.935, "volume": 2.0}, {"date": "2019-04-02", "close": 904902.1462, "volume": 1.0}, {"date": "2019-04-03", "close": 828899.8663, "volume": 1.0}, {"date": "2019-04-04", "close": 831274.9375, "volume": null}, {"date": "2019-04-05", "close": 821774.6525, "volume": 1.0}, {"date": "2019-04-08", "close": 838400.1513, "volume": null}, {"date": "2019-04-09", "close": 838400.1513, "volume": null}, {"date": "2019-04-10", "close": 826524.795, "volume": null}, {"date": "2019-04-11", "close": 828899.8663, "volume": null}, {"date": "2019-04-12", "close": 926277.7875, "volume": 1.0}, {"date": "2019-04-15", "close": 907277.2175, "volume": null}, {"date": "2019-04-16", "close": 1004655.1388, "volume": 1.0}, {"date": "2019-04-17", "close": 964278.9275, "volume": 1.0}, {"date": "2019-04-18", "close": 961903.8562, "volume": null}, {"date": "2019-04-22", "close": 997529.925, "volume": null}, {"date": "2019-04-23", "close": 1059281.7775, "volume": 1.0}, {"date": "2019-04-24", "close": 1199410.9813, "volume": 1.0}, {"date": "2019-04-25", "close": 1303914.1163, "volume": 1.0}, {"date": "2019-04-26", "close": 1137659.1287, "volume": 1.0}, {"date": "2019-04-29", "close": 1018905.5663, "volume": null}, {"date": "2019-04-30", "close": 1016530.495, "volume": null}, {"date": "2019-05-01", "close": 1052156.5638, "volume": null}, {"date": "2019-05-02", "close": 1045031.35, "volume": null}, {"date": "2019-05-03", "close": 959528.785, "volume": null}, {"date": "2019-05-06", "close": 980904.4263, "volume": null}, {"date": "2019-05-07", "close": 988029.64, "volume": null}, {"date": "2019-05-08", "close": 966653.9988, "volume": null}, {"date": "2019-05-09", "close": 961903.8562, "volume": null}, {"date": "2019-05-10", "close": 961903.8562, "volume": null}, {"date": "2019-05-13", "close": 921527.645, "volume": null}, {"date": "2019-05-14", "close": 992779.7825, "volume": null}, {"date": "2019-05-15", "close": 980904.4263, "volume": null}, {"date": "2019-05-16", "close": 1083032.49, "volume": null}, {"date": "2019-05-17", "close": 1140034.2, "volume": 1.0}, {"date": "2019-05-20", "close": 1132908.9862, "volume": null}, {"date": "2019-05-21", "close": 1113908.4163, "volume": null}, {"date": "2019-05-22", "close": 1026030.78, "volume": null}, {"date": "2019-05-23", "close": 938153.1438, "volume": null}, {"date": "2019-05-24", "close": 883526.505, "volume": null}, {"date": "2019-05-28", "close": 855025.65, "volume": null}, {"date": "2019-05-29", "close": 831274.9375, "volume": 1.0}, {"date": "2019-05-30", "close": 814649.4388, "volume": null}, {"date": "2019-05-31", "close": 817024.51, "volume": null}, {"date": "2019-06-03", "close": 779023.37, "volume": null}, {"date": "2019-06-04", "close": 831274.9375, "volume": null}, {"date": "2019-06-05", "close": 812274.3675, "volume": null}, {"date": "2019-06-06", "close": 795648.8688, "volume": null}, {"date": "2019-06-07", "close": 790898.7263, "volume": null}, {"date": "2019-06-10", "close": 807524.225, "volume": null}, {"date": "2019-06-11", "close": 733897.0162, "volume": null}, {"date": "2019-06-12", "close": 726771.8025, "volume": null}, {"date": "2019-06-13", "close": 781398.4413, "volume": null}, {"date": "2019-06-14", "close": 781398.4413, "volume": null}, {"date": "2019-06-17", "close": 743397.3013, "volume": null}, {"date": "2019-06-18", "close": 771898.1563, "volume": null}, {"date": "2019-06-19", "close": 795648.8688, "volume": null}, {"date": "2019-06-20", "close": 817024.51, "volume": null}, {"date": "2019-06-21", "close": 807524.225, "volume": null}, {"date": "2019-06-24", "close": 800399.0112, "volume": null}, {"date": "2019-06-25", "close": 819399.5813, "volume": null}, {"date": "2019-06-26", "close": 826524.795, "volume": null}, {"date": "2019-06-27", "close": 812274.3675, "volume": null}, {"date": "2019-06-28", "close": 859775.7925, "volume": null}, {"date": "2019-07-01", "close": 831274.9375, "volume": null}, {"date": "2019-07-02", "close": 833650.0087, "volume": null}, {"date": "2019-07-03", "close": 807524.225, "volume": null}, {"date": "2019-07-05", "close": 847900.4362, "volume": null}, {"date": "2019-07-08", "close": 821774.6525, "volume": null}, {"date": "2019-07-09", "close": 814649.4388, "volume": null}, {"date": "2019-07-10", "close": 828899.8663, "volume": null}, {"date": "2019-07-11", "close": 798023.94, "volume": null}, {"date": "2019-07-12", "close": 783773.5125, "volume": null}, {"date": "2019-07-15", "close": 752897.5862, "volume": 1.0}, {"date": "2019-07-16", "close": 743658.5591, "volume": null}, {"date": "2019-07-17", "close": 693520.805, "volume": null}, {"date": "2019-07-18", "close": 655519.665, "volume": 1.0}, {"date": "2019-07-19", "close": 650769.5225, "volume": null}, {"date": "2019-07-22", "close": 643644.3087, "volume": null}, {"date": "2019-07-23", "close": 646019.38, "volume": null}, {"date": "2019-07-24", "close": 655519.665, "volume": null}, {"date": "2019-07-25", "close": 653144.5938, "volume": null}, {"date": "2019-07-26", "close": 648394.4513, "volume": null}, {"date": "2019-07-29", "close": 676895.3063, "volume": null}, {"date": "2019-07-30", "close": 684020.52, "volume": null}, {"date": "2019-07-31", "close": 672145.1638, "volume": null}, {"date": "2019-08-01", "close": 684020.52, "volume": null}, {"date": "2019-08-02", "close": 676895.3063, "volume": null}, {"date": "2019-08-05", "close": 641269.2375, "volume": null}, {"date": "2019-08-06", "close": 646019.38, "volume": null}, {"date": "2019-08-07", "close": 636519.095, "volume": null}, {"date": "2019-08-08", "close": 643644.3087, "volume": null}, {"date": "2019-08-09", "close": 647800.6834, "volume": null}, {"date": "2019-08-12", "close": 669770.0925, "volume": null}, {"date": "2019-08-13", "close": 287383.6212, "volume": 4.0}, {"date": "2019-08-14", "close": 351510.545, "volume": 3.0}, {"date": "2019-08-15", "close": 465513.965, "volume": 2.0}, {"date": "2019-08-16", "close": 427512.825, "volume": 1.0}, {"date": "2019-08-19", "close": 446513.395, "volume": null}, {"date": "2019-08-20", "close": 496389.8912, "volume": 1.0}, {"date": "2019-08-21", "close": 496389.8912, "volume": null}, {"date": "2019-08-22", "close": 472639.1788, "volume": null}, {"date": "2019-08-23", "close": 444138.3238, "volume": null}, {"date": "2019-08-26", "close": 425137.7538, "volume": null}, {"date": "2019-08-27", "close": 391886.7562, "volume": null}, {"date": "2019-08-28", "close": 356260.6875, "volume": 1.0}, {"date": "2019-08-29", "close": 372886.1863, "volume": null}, {"date": "2019-08-30", "close": 365760.9725, "volume": null}, {"date": "2019-09-03", "close": 356260.6875, "volume": null}, {"date": "2019-09-04", "close": 353885.6163, "volume": null}, {"date": "2019-09-05", "close": 363385.9013, "volume": null}, {"date": "2019-09-06", "close": 365760.9725, "volume": null}, {"date": "2019-09-09", "close": 339635.1887, "volume": null}, {"date": "2019-09-10", "close": 401387.0413, "volume": 1.0}, {"date": "2019-09-11", "close": 441763.2525, "volume": 1.0}, {"date": "2019-09-12", "close": 399011.97, "volume": null}, {"date": "2019-09-13", "close": 410887.3262, "volume": null}, {"date": "2019-09-16", "close": 401387.0413, "volume": null}, {"date": "2019-09-17", "close": 403762.1125, "volume": null}, {"date": "2019-09-18", "close": 387136.6137, "volume": null}, {"date": "2019-09-19", "close": 353885.6163, "volume": 1.0}, {"date": "2019-09-20", "close": 353885.6163, "volume": null}, {"date": "2019-09-23", "close": 349135.4738, "volume": null}, {"date": "2019-09-24", "close": 323009.69, "volume": null}, {"date": "2019-09-25", "close": 330134.9038, "volume": 1.0}, {"date": "2019-09-26", "close": 327759.8325, "volume": null}, {"date": "2019-09-27", "close": 375261.2575, "volume": 1.0}, {"date": "2019-09-30", "close": 332509.975, "volume": null}, {"date": "2019-10-01", "close": 301634.0488, "volume": 1.0}, {"date": "2019-10-02", "close": 277883.3362, "volume": 1.0}, {"date": "2019-10-03", "close": 270758.1225, "volume": null}, {"date": "2019-10-04", "close": 299258.9775, "volume": null}, {"date": "2019-10-07", "close": 280258.4075, "volume": null}, {"date": "2019-10-08", "close": 280258.4075, "volume": null}, {"date": "2019-10-09", "close": 285008.55, "volume": null}, {"date": "2019-10-10", "close": 268383.0512, "volume": null}, {"date": "2019-10-11", "close": 289758.6925, "volume": null}, {"date": "2019-10-14", "close": 273133.1937, "volume": null}, {"date": "2019-10-15", "close": 337260.1175, "volume": 2.0}, {"date": "2019-10-16", "close": 349135.4738, "volume": null}, {"date": "2019-10-17", "close": 342010.26, "volume": null}, {"date": "2019-10-18", "close": 318259.5475, "volume": null}, {"date": "2019-10-21", "close": 323009.69, "volume": null}, {"date": "2019-10-22", "close": 349135.4738, "volume": null}, {"date": "2019-10-23", "close": 377636.3288, "volume": null}, {"date": "2019-10-24", "close": 384761.5425, "volume": null}, {"date": "2019-10-25", "close": 372886.1863, "volume": null}, {"date": "2019-10-28", "close": 361010.83, "volume": null}, {"date": "2019-10-29", "close": 325384.7613, "volume": null}, {"date": "2019-10-30", "close": 358635.7587, "volume": null}, {"date": "2019-10-31", "close": 358635.7587, "volume": null}, {"date": "2019-11-01", "close": 332509.975, "volume": null}, {"date": "2019-11-04", "close": 346760.4025, "volume": null}, {"date": "2019-11-05", "close": 361010.83, "volume": null}, {"date": "2019-11-06", "close": 346760.4025, "volume": null}, {"date": "2019-11-07", "close": 399011.97, "volume": null}, {"date": "2019-11-08", "close": 391886.7562, "volume": null}, {"date": "2019-11-11", "close": 368136.0438, "volume": null}, {"date": "2019-11-12", "close": 377636.3288, "volume": null}, {"date": "2019-11-13", "close": 361010.83, "volume": null}, {"date": "2019-11-14", "close": 369109.823, "volume": null}, {"date": "2019-11-15", "close": 363385.9013, "volume": null}, {"date": "2019-11-18", "close": 368136.0438, "volume": null}, {"date": "2019-11-19", "close": 351391.7914, "volume": null}, {"date": "2019-11-20", "close": 346760.4025, "volume": null}, {"date": "2019-11-21", "close": 320634.6188, "volume": null}, {"date": "2019-11-22", "close": 334885.0462, "volume": null}, {"date": "2019-11-25", "close": 339635.1887, "volume": null}, {"date": "2019-11-26", "close": 344385.3312, "volume": null}, {"date": "2019-11-27", "close": 339872.6959, "volume": null}, {"date": "2019-11-29", "close": 301634.0488, "volume": null}, {"date": "2019-12-02", "close": 315884.4763, "volume": null}, {"date": "2019-12-03", "close": 289758.6925, "volume": null}, {"date": "2019-12-04", "close": 325384.7613, "volume": null}, {"date": "2019-12-05", "close": 311134.3337, "volume": null}, {"date": "2019-12-06", "close": 287383.6212, "volume": null}, {"date": "2019-12-09", "close": 254132.6238, "volume": null}, {"date": "2019-12-10", "close": 237388.3714, "volume": 1.0}, {"date": "2019-12-11", "close": 211381.3413, "volume": 1.0}, {"date": "2019-12-12", "close": 213756.4125, "volume": null}, {"date": "2019-12-13", "close": 187654.3795, "volume": 2.0}, {"date": "2019-12-16", "close": 185706.821, "volume": 1.0}, {"date": "2019-12-17", "close": 182856.7355, "volume": null}, {"date": "2019-12-18", "close": 206892.4566, "volume": null}, {"date": "2019-12-19", "close": 211381.3413, "volume": null}, {"date": "2019-12-20", "close": 213993.9196, "volume": null}, {"date": "2019-12-23", "close": 207486.2244, "volume": null}, {"date": "2019-12-24", "close": 220857.8755, "volume": null}, {"date": "2019-12-26", "close": 217722.7815, "volume": null}, {"date": "2019-12-27", "close": 211381.3413, "volume": null}, {"date": "2019-12-30", "close": 292798.7837, "volume": 2.0}, {"date": "2019-12-31", "close": 268383.0512, "volume": null}, {"date": "2020-01-02", "close": 265509.215, "volume": null}, {"date": "2020-01-03", "close": 270758.1225, "volume": null}, {"date": "2020-01-06", "close": 280258.4075, "volume": null}, {"date": "2020-01-07", "close": 314696.9406, "volume": 1.0}, {"date": "2020-01-08", "close": 335858.8255, "volume": null}, {"date": "2020-01-09", "close": 327759.8325, "volume": null}, {"date": "2020-01-10", "close": 363385.9013, "volume": null}, {"date": "2020-01-13", "close": 368136.0438, "volume": null}, {"date": "2020-01-14", "close": 372886.1863, "volume": null}, {"date": "2020-01-15", "close": 482139.4637, "volume": 1.0}, {"date": "2020-01-16", "close": 482139.4637, "volume": 1.0}, {"date": "2020-01-17", "close": 415637.4688, "volume": null}, {"date": "2020-01-21", "close": 498764.9625, "volume": 2.0}, {"date": "2020-01-22", "close": 439388.1813, "volume": null}, {"date": "2020-01-23", "close": 458388.7512, "volume": null}, {"date": "2020-01-24", "close": 453638.6087, "volume": null}, {"date": "2020-01-27", "close": 434638.0388, "volume": null}, {"date": "2020-01-28", "close": 441596.9975, "volume": null}, {"date": "2020-01-29", "close": 472639.1788, "volume": null}, {"date": "2020-01-30", "close": 560516.815, "volume": 1.0}, {"date": "2020-01-31", "close": 586642.5988, "volume": null}, {"date": "2020-02-03", "close": 584267.5275, "volume": null}, {"date": "2020-02-04", "close": 522515.675, "volume": null}, {"date": "2020-02-05", "close": 565266.9575, "volume": null}, {"date": "2020-02-06", "close": 591392.7413, "volume": null}, {"date": "2020-02-07", "close": 574767.2425, "volume": null}, {"date": "2020-02-10", "close": 548641.4587, "volume": null}, {"date": "2020-02-11", "close": 560516.815, "volume": null}, {"date": "2020-02-12", "close": 510640.3187, "volume": null}, {"date": "2020-02-13", "close": 506341.4398, "volume": null}, {"date": "2020-02-14", "close": 501140.0337, "volume": null}, {"date": "2020-02-18", "close": 463138.8937, "volume": null}, {"date": "2020-02-19", "close": 425137.7538, "volume": null}, {"date": "2020-02-20", "close": 403762.1125, "volume": null}, {"date": "2020-02-21", "close": 427512.825, "volume": null}, {"date": "2020-02-24", "close": 356260.6875, "volume": null}, {"date": "2020-02-25", "close": 356260.6875, "volume": null}, {"date": "2020-02-26", "close": 353885.6163, "volume": null}, {"date": "2020-02-27", "close": 323009.69, "volume": null}, {"date": "2020-02-28", "close": 344385.3312, "volume": null}, {"date": "2020-03-02", "close": 356260.6875, "volume": null}, {"date": "2020-03-03", "close": 296883.9063, "volume": null}, {"date": "2020-03-04", "close": 343079.0421, "volume": null}, {"date": "2020-03-05", "close": 375261.2575, "volume": null}, {"date": "2020-03-06", "close": 358635.7587, "volume": null}, {"date": "2020-03-09", "close": 356260.6875, "volume": null}, {"date": "2020-03-10", "close": 334885.0462, "volume": null}, {"date": "2020-03-11", "close": 298380.2011, "volume": null}, {"date": "2020-03-12", "close": 296883.9063, "volume": null}, {"date": "2020-03-13", "close": 313509.405, "volume": null}, {"date": "2020-03-16", "close": 285008.55, "volume": null}, {"date": "2020-03-17", "close": 254132.6238, "volume": null}, {"date": "2020-03-18", "close": 277883.3362, "volume": null}, {"date": "2020-03-19", "close": 273133.1937, "volume": null}, {"date": "2020-03-20", "close": 254132.6238, "volume": null}, {"date": "2020-03-23", "close": 237507.125, "volume": null}, {"date": "2020-03-24", "close": 261257.8375, "volume": null}, {"date": "2020-03-25", "close": 260070.3019, "volume": null}, {"date": "2020-03-26", "close": 261257.8375, "volume": null}, {"date": "2020-03-27", "close": 261257.8375, "volume": null}, {"date": "2020-03-30", "close": 242257.2675, "volume": null}, {"date": "2020-03-31", "close": 258882.7663, "volume": null}, {"date": "2020-04-01", "close": 311134.3337, "volume": null}, {"date": "2020-04-02", "close": 315884.4763, "volume": null}, {"date": "2020-04-03", "close": 299258.9775, "volume": null}, {"date": "2020-04-06", "close": 256507.695, "volume": null}, {"date": "2020-04-07", "close": 261257.8375, "volume": null}, {"date": "2020-04-08", "close": 265794.2236, "volume": null}, {"date": "2020-04-09", "close": 266007.98, "volume": null}, {"date": "2020-04-13", "close": 247007.41, "volume": null}, {"date": "2020-04-14", "close": 263632.9088, "volume": null}, {"date": "2020-04-15", "close": 294485.0843, "volume": 2.0}, {"date": "2020-04-16", "close": 270758.1225, "volume": 1.0}, {"date": "2020-04-17", "close": 248194.9456, "volume": 1.0}, {"date": "2020-04-20", "close": 249382.4813, "volume": 1.0}, {"date": "2020-04-21", "close": 237507.125, "volume": null}, {"date": "2020-04-22", "close": 233944.5181, "volume": null}, {"date": "2020-04-23", "close": 237507.125, "volume": null}, {"date": "2020-04-24", "close": 237507.125, "volume": null}, {"date": "2020-04-27", "close": 274320.7294, "volume": 3.0}, {"date": "2020-04-28", "close": 244632.3388, "volume": 2.0}, {"date": "2020-04-29", "close": 254132.6238, "volume": 1.0}, {"date": "2020-04-30", "close": 237507.125, "volume": null}, {"date": "2020-05-01", "close": 235132.0537, "volume": 1.0}, {"date": "2020-05-04", "close": 227983.0893, "volume": 1.0}, {"date": "2020-05-05", "close": 225608.018, "volume": null}, {"date": "2020-05-06", "close": 221522.8955, "volume": null}, {"date": "2020-05-07", "close": 230381.9113, "volume": null}, {"date": "2020-05-08", "close": 273133.1937, "volume": 7.0}, {"date": "2020-05-11", "close": 244632.3388, "volume": 2.0}, {"date": "2020-05-12", "close": 249382.4813, "volume": 1.0}, {"date": "2020-05-13", "close": 227318.0693, "volume": 1.0}, {"date": "2020-05-14", "close": 201619.7984, "volume": 2.0}, {"date": "2020-05-15", "close": 184685.5404, "volume": 1.0}, {"date": "2020-05-18", "close": 178142.2191, "volume": 1.0}, {"date": "2020-05-19", "close": 156778.4532, "volume": 5.0}, {"date": "2020-05-20", "close": 118064.7918, "volume": 210.0}, {"date": "2020-05-21", "close": 112934.6379, "volume": 39.0}, {"date": "2020-05-22", "close": 115903.477, "volume": 28.0}, {"date": "2020-05-26", "close": 126330.0398, "volume": 53.0}, {"date": "2020-05-27", "close": 117613.5283, "volume": 23.0}, {"date": "2020-05-28", "close": 117209.7662, "volume": 16.0}, {"date": "2020-05-29", "close": 122553.6765, "volume": 30.0}, {"date": "2020-06-01", "close": 120178.6053, "volume": 17.0}, {"date": "2020-06-02", "close": 117566.0269, "volume": 10.0}, {"date": "2020-06-03", "close": 121603.648, "volume": 33.0}, {"date": "2020-06-04", "close": 129441.3831, "volume": 41.0}, {"date": "2020-06-05", "close": 125166.2549, "volume": 18.0}, {"date": "2020-06-08", "close": 142504.275, "volume": 65.0}, {"date": "2020-06-09", "close": 144926.8477, "volume": 23.0}, {"date": "2020-06-10", "close": 146589.3975, "volume": 19.0}, {"date": "2020-06-11", "close": 144879.3463, "volume": 34.0}, {"date": "2020-06-12", "close": 144879.3463, "volume": 32.0}, {"date": "2020-06-15", "close": 144855.5955, "volume": 12.0}, {"date": "2020-06-16", "close": 144808.0941, "volume": 13.0}, {"date": "2020-06-17", "close": 148916.9674, "volume": 42.0}, {"date": "2020-06-18", "close": 147206.9161, "volume": 26.0}, {"date": "2020-06-19", "close": 135806.5741, "volume": 12.0}, {"date": "2020-06-22", "close": 137754.1325, "volume": 17.0}, {"date": "2020-06-23", "close": 134429.0327, "volume": 8.0}, {"date": "2020-06-24", "close": 130248.9073, "volume": 11.0}, {"date": "2020-06-25", "close": 123503.705, "volume": 8.0}, {"date": "2020-06-26", "close": 113528.4057, "volume": 14.0}, {"date": "2020-06-29", "close": 123194.9457, "volume": 15.0}, {"date": "2020-06-30", "close": 116972.2591, "volume": 7.0}, {"date": "2020-07-01", "close": 112198.3659, "volume": 7.0}, {"date": "2020-07-02", "close": 112317.1194, "volume": 5.0}, {"date": "2020-07-06", "close": 110440.8131, "volume": 9.0}, {"date": "2020-07-07", "close": 107851.9855, "volume": 10.0}, {"date": "2020-07-08", "close": 105690.6706, "volume": 3.0}, {"date": "2020-07-09", "close": 108303.249, "volume": 8.0}, {"date": "2020-07-10", "close": 107091.9627, "volume": 9.0}, {"date": "2020-07-13", "close": 104146.8743, "volume": 3.0}, {"date": "2020-07-14", "close": 101581.7974, "volume": 5.0}, {"date": "2020-07-15", "close": 104455.6336, "volume": 3.0}, {"date": "2020-07-16", "close": 104265.6279, "volume": 13.0}, {"date": "2020-07-17", "close": 93862.8158, "volume": 13.0}, {"date": "2020-07-20", "close": 92152.7645, "volume": 15.0}, {"date": "2020-07-21", "close": 99990.4996, "volume": 14.0}, {"date": "2020-07-22", "close": 96309.1392, "volume": 5.0}, {"date": "2020-07-23", "close": 92532.7759, "volume": 5.0}, {"date": "2020-07-24", "close": 91701.501, "volume": 4.0}, {"date": "2020-07-27", "close": 90775.2232, "volume": 7.0}, {"date": "2020-07-28", "close": 85526.3157, "volume": 10.0}, {"date": "2020-07-29", "close": 81132.4339, "volume": 13.0}, {"date": "2020-07-30", "close": 68330.7999, "volume": 99.0}, {"date": "2020-07-31", "close": 69470.8341, "volume": 35.0}, {"date": "2020-08-03", "close": 68734.562, "volume": 29.0}, {"date": "2020-08-04", "close": 70373.3611, "volume": 27.0}, {"date": "2020-08-05", "close": 70040.8512, "volume": 28.0}, {"date": "2020-08-06", "close": 78852.3655, "volume": 102.0}, {"date": "2020-08-07", "close": 78234.847, "volume": 68.0}, {"date": "2020-08-10", "close": 87877.6362, "volume": 56.0}, {"date": "2020-08-11", "close": 82201.216, "volume": 114.0}, {"date": "2020-08-12", "close": 75076.0022, "volume": 40.0}, {"date": "2020-08-13", "close": 76216.0364, "volume": 17.0}, {"date": "2020-08-14", "close": 74102.223, "volume": 17.0}, {"date": "2020-08-17", "close": 73365.9509, "volume": 16.0}, {"date": "2020-08-18", "close": 71869.656, "volume": 24.0}, {"date": "2020-08-19", "close": 82652.4795, "volume": 93.0}, {"date": "2020-08-20", "close": 76477.2943, "volume": 30.0}, {"date": "2020-08-21", "close": 82652.4795, "volume": 43.0}, {"date": "2020-08-24", "close": 81464.9439, "volume": 46.0}, {"date": "2020-08-25", "close": 84362.5308, "volume": 63.0}, {"date": "2020-08-26", "close": 80752.4225, "volume": 27.0}, {"date": "2020-08-27", "close": 78116.0934, "volume": 23.0}, {"date": "2020-08-28", "close": 81441.1932, "volume": 24.0}, {"date": "2020-08-31", "close": 80063.6518, "volume": 16.0}, {"date": "2020-09-01", "close": 74315.9794, "volume": 18.0}, {"date": "2020-09-02", "close": 70967.1289, "volume": 23.0}, {"date": "2020-09-03", "close": 65860.7258, "volume": 23.0}, {"date": "2020-09-04", "close": 66478.2443, "volume": 28.0}, {"date": "2020-09-08", "close": 62298.1189, "volume": 15.0}, {"date": "2020-09-09", "close": 60231.8069, "volume": 21.0}, {"date": "2020-09-10", "close": 59495.5348, "volume": 36.0}, {"date": "2020-09-11", "close": 58640.5092, "volume": 18.0}, {"date": "2020-09-14", "close": 59471.7841, "volume": 12.0}, {"date": "2020-09-15", "close": 61039.3311, "volume": 11.0}, {"date": "2020-09-16", "close": 62321.8696, "volume": 9.0}, {"date": "2020-09-17", "close": 62060.6118, "volume": 7.0}, {"date": "2020-09-18", "close": 61466.8439, "volume": 7.0}, {"date": "2020-09-21", "close": 60089.3026, "volume": 9.0}, {"date": "2020-09-22", "close": 58307.9992, "volume": 8.0}, {"date": "2020-09-23", "close": 54816.6445, "volume": 11.0}, {"date": "2020-09-24", "close": 55529.1658, "volume": 12.0}, {"date": "2020-09-25", "close": 61110.5833, "volume": 19.0}, {"date": "2020-09-28", "close": 65551.9665, "volume": 27.0}, {"date": "2020-09-29", "close": 67475.7742, "volume": 47.0}, {"date": "2020-09-30", "close": 68877.0662, "volume": 80.0}, {"date": "2020-10-01", "close": 63628.1588, "volume": 30.0}, {"date": "2020-10-02", "close": 63153.1445, "volume": 17.0}, {"date": "2020-10-05", "close": 64625.6887, "volume": 11.0}, {"date": "2020-10-06", "close": 63295.6488, "volume": 10.0}, {"date": "2020-10-07", "close": 69114.5734, "volume": 25.0}, {"date": "2020-10-08", "close": 69352.0805, "volume": 50.0}, {"date": "2020-10-09", "close": 71038.3811, "volume": 22.0}, {"date": "2020-10-12", "close": 64744.4423, "volume": 15.0}, {"date": "2020-10-13", "close": 64008.1702, "volume": 8.0}, {"date": "2020-10-14", "close": 61514.3454, "volume": 16.0}, {"date": "2020-10-15", "close": 62321.8696, "volume": 9.0}, {"date": "2020-10-16", "close": 61609.3482, "volume": 5.0}, {"date": "2020-10-19", "close": 61490.5947, "volume": 6.0}, {"date": "2020-10-20", "close": 57951.7385, "volume": 12.0}, {"date": "2020-10-21", "close": 58806.7641, "volume": 6.0}, {"date": "2020-10-22", "close": 55837.9251, "volume": 10.0}, {"date": "2020-10-23", "close": 53439.1031, "volume": 9.0}, {"date": "2020-10-26", "close": 55339.1601, "volume": 9.0}, {"date": "2020-10-27", "close": 51865.6184, "volume": 8.0}, {"date": "2020-10-28", "close": 47287.6686, "volume": 15.0}, {"date": "2020-10-29", "close": 46955.1586, "volume": 6.0}, {"date": "2020-10-30", "close": 43297.5489, "volume": 10.0}, {"date": "2020-11-02", "close": 41753.7526, "volume": 9.0}, {"date": "2020-11-03", "close": 45221.3566, "volume": 10.0}, {"date": "2020-11-04", "close": 42395.0218, "volume": 7.0}, {"date": "2020-11-05", "close": 45126.3538, "volume": 8.0}, {"date": "2020-11-06", "close": 43392.5517, "volume": 4.0}, {"date": "2020-11-09", "close": 51277.7883, "volume": 13.0}, {"date": "2020-11-10", "close": 49852.7455, "volume": 6.0}, {"date": "2020-11-11", "close": 49068.972, "volume": 4.0}, {"date": "2020-11-12", "close": 46836.405, "volume": 6.0}, {"date": "2020-11-13", "close": 52061.5618, "volume": 22.0}, {"date": "2020-11-16", "close": 49567.737, "volume": 19.0}, {"date": "2020-11-17", "close": 43891.3167, "volume": 93.0}, {"date": "2020-11-18", "close": 51396.5419, "volume": 166.0}, {"date": "2020-11-19", "close": 56431.6929, "volume": 34.0}, {"date": "2020-11-20", "close": 60706.8211, "volume": 113.0}, {"date": "2020-11-23", "close": 63081.8924, "volume": 26.0}, {"date": "2020-11-24", "close": 61181.8354, "volume": 39.0}, {"date": "2020-11-25", "close": 64411.9323, "volume": 12.0}, {"date": "2020-11-27", "close": 62416.8725, "volume": 13.0}, {"date": "2020-11-30", "close": 55956.6786, "volume": 30.0}, {"date": "2020-12-01", "close": 56336.69, "volume": 13.0}, {"date": "2020-12-02", "close": 56431.6929, "volume": 8.0}, {"date": "2020-12-03", "close": 59091.7727, "volume": 13.0}, {"date": "2020-12-04", "close": 64221.9266, "volume": 22.0}, {"date": "2020-12-07", "close": 59091.7727, "volume": 13.0}, {"date": "2020-12-08", "close": 58996.7698, "volume": 9.0}, {"date": "2020-12-09", "close": 60136.804, "volume": 13.0}, {"date": "2020-12-10", "close": 63746.9123, "volume": 10.0}, {"date": "2020-12-11", "close": 65361.9608, "volume": 45.0}, {"date": "2020-12-14", "close": 63461.9038, "volume": 14.0}, {"date": "2020-12-15", "close": 68687.0606, "volume": 11.0}, {"date": "2020-12-16", "close": 66882.0064, "volume": 6.0}, {"date": "2020-12-17", "close": 69732.0919, "volume": 13.0}, {"date": "2020-12-18", "close": 74007.2201, "volume": 103.0}, {"date": "2020-12-21", "close": 83792.5137, "volume": 213.0}, {"date": "2020-12-22", "close": 69352.0805, "volume": 70.0}, {"date": "2020-12-23", "close": 66501.995, "volume": 35.0}, {"date": "2020-12-24", "close": 68117.0434, "volume": 16.0}, {"date": "2020-12-28", "close": 72867.1859, "volume": 122.0}, {"date": "2020-12-29", "close": 70492.1147, "volume": 35.0}, {"date": "2020-12-30", "close": 72202.166, "volume": 21.0}, {"date": "2020-12-31", "close": 70587.1175, "volume": 19.0}, {"date": "2021-01-04", "close": 66977.0093, "volume": 8.0}, {"date": "2021-01-05", "close": 67547.0264, "volume": 32.0}, {"date": "2021-01-06", "close": 61086.8325, "volume": 40.0}, {"date": "2021-01-07", "close": 62036.8611, "volume": 24.0}, {"date": "2021-01-08", "close": 63271.8981, "volume": 13.0}, {"date": "2021-01-11", "close": 62416.8725, "volume": 14.0}, {"date": "2021-01-12", "close": 62891.8867, "volume": 20.0}, {"date": "2021-01-13", "close": 64981.9494, "volume": 17.0}, {"date": "2021-01-14", "close": 67262.0178, "volume": 30.0}, {"date": "2021-01-15", "close": 66216.9864, "volume": 29.0}, {"date": "2021-01-19", "close": 67642.0292, "volume": 33.0}, {"date": "2021-01-20", "close": 68402.052, "volume": 34.0}, {"date": "2021-01-21", "close": 71252.1375, "volume": 37.0}, {"date": "2021-01-22", "close": 73247.1974, "volume": 32.0}, {"date": "2021-01-25", "close": 74387.2315, "volume": 32.0}, {"date": "2021-01-26", "close": 75907.2771, "volume": 32.0}, {"date": "2021-01-27", "close": 66501.995, "volume": 36.0}, {"date": "2021-01-28", "close": 68022.0406, "volume": 55.0}, {"date": "2021-01-29", "close": 62606.8781, "volume": 51.0}, {"date": "2021-02-01", "close": 65551.9665, "volume": 119.0}, {"date": "2021-02-02", "close": 63651.9095, "volume": 56.0}, {"date": "2021-02-03", "close": 63271.8981, "volume": 30.0}, {"date": "2021-02-04", "close": 76097.2829, "volume": 183.0}, {"date": "2021-02-05", "close": 72297.1689, "volume": 29.0}, {"date": "2021-02-08", "close": 71442.1432, "volume": 15.0}, {"date": "2021-02-09", "close": 78472.3541, "volume": 149.0}, {"date": "2021-02-10", "close": 76952.3085, "volume": 30.0}, {"date": "2021-02-11", "close": 76002.28, "volume": 26.0}, {"date": "2021-02-12", "close": 80657.4196, "volume": 39.0}, {"date": "2021-02-16", "close": 83032.4909, "volume": 27.0}, {"date": "2021-02-17", "close": 85217.5565, "volume": 30.0}, {"date": "2021-02-18", "close": 81797.4538, "volume": 41.0}, {"date": "2021-02-19", "close": 81892.4567, "volume": 25.0}, {"date": "2021-02-22", "close": 83412.5023, "volume": 25.0}, {"date": "2021-02-23", "close": 75053.2015, "volume": 68.0}, {"date": "2021-02-24", "close": 74102.223, "volume": 58.0}, {"date": "2021-02-25", "close": 72107.1631, "volume": 46.0}, {"date": "2021-02-26", "close": 65361.9608, "volume": 27.0}, {"date": "2021-03-01", "close": 66977.0093, "volume": 45.0}, {"date": "2021-03-02", "close": 69637.089, "volume": 36.0}, {"date": "2021-03-03", "close": 67072.0121, "volume": 31.0}, {"date": "2021-03-04", "close": 54626.6387, "volume": 55.0}, {"date": "2021-03-05", "close": 55101.653, "volume": 29.0}, {"date": "2021-03-08", "close": 54056.6217, "volume": 23.0}, {"date": "2021-03-09", "close": 55196.6558, "volume": 21.0}, {"date": "2021-03-10", "close": 56526.6957, "volume": 8.0}, {"date": "2021-03-11", "close": 58616.7585, "volume": 10.0}, {"date": "2021-03-12", "close": 58711.7613, "volume": 12.0}, {"date": "2021-03-15", "close": 57476.7242, "volume": 22.0}, {"date": "2021-03-16", "close": 57951.7385, "volume": 55.0}, {"date": "2021-03-17", "close": 60611.8183, "volume": 24.0}, {"date": "2021-03-18", "close": 57286.7186, "volume": 5.0}, {"date": "2021-03-19", "close": 59091.7727, "volume": 8.0}, {"date": "2021-03-22", "close": 58521.7556, "volume": 24.0}, {"date": "2021-03-23", "close": 53961.6188, "volume": 46.0}, {"date": "2021-03-24", "close": 49496.4849, "volume": 11.0}, {"date": "2021-03-25", "close": 51681.5504, "volume": 46.0}, {"date": "2021-03-26", "close": 49591.4877, "volume": 48.0}, {"date": "2021-03-29", "close": 48356.4506, "volume": 41.0}, {"date": "2021-03-30", "close": 44081.3224, "volume": 31.0}, {"date": "2021-03-31", "close": 44271.3281, "volume": 6.0}, {"date": "2021-04-01", "close": 46646.3994, "volume": 49.0}, {"date": "2021-04-05", "close": 44746.3423, "volume": 28.0}, {"date": "2021-04-06", "close": 46171.3851, "volume": 36.0}, {"date": "2021-04-07", "close": 44556.3367, "volume": 9.0}, {"date": "2021-04-08", "close": 44651.3395, "volume": 25.0}, {"date": "2021-04-09", "close": 44936.3481, "volume": 33.0}, {"date": "2021-04-12", "close": 40471.2141, "volume": 65.0}, {"date": "2021-04-13", "close": 38096.1428, "volume": 34.0}, {"date": "2021-04-14", "close": 37526.1257, "volume": 43.0}, {"date": "2021-04-15", "close": 36766.103, "volume": 12.0}, {"date": "2021-04-16", "close": 36196.0859, "volume": 23.0}, {"date": "2021-04-19", "close": 36766.103, "volume": 50.0}, {"date": "2021-04-20", "close": 35246.0573, "volume": 54.0}, {"date": "2021-04-21", "close": 35436.063, "volume": 25.0}, {"date": "2021-04-22", "close": 36766.103, "volume": 14.0}, {"date": "2021-04-23", "close": 38381.1514, "volume": 23.0}, {"date": "2021-04-26", "close": 40376.2113, "volume": 55.0}, {"date": "2021-04-27", "close": 40661.2198, "volume": 23.0}, {"date": "2021-04-28", "close": 39046.1714, "volume": 13.0}, {"date": "2021-04-29", "close": 40091.2027, "volume": 89.0}, {"date": "2021-04-30", "close": 36956.1087, "volume": 35.0}, {"date": "2021-05-03", "close": 35341.0602, "volume": 42.0}, {"date": "2021-05-04", "close": 35341.0602, "volume": 158.0}, {"date": "2021-05-05", "close": 34771.0431, "volume": 471.0}, {"date": "2021-05-06", "close": 35911.0773, "volume": 426.0}, {"date": "2021-05-07", "close": 39236.177, "volume": 144.0}, {"date": "2021-05-10", "close": 34296.0288, "volume": 49.0}, {"date": "2021-05-11", "close": 31540.9462, "volume": 65.0}, {"date": "2021-05-12", "close": 37241.1172, "volume": 7989.0}, {"date": "2021-05-13", "close": 33726.0117, "volume": 433.0}, {"date": "2021-05-14", "close": 33631.0089, "volume": 210.0}, {"date": "2021-05-17", "close": 30495.9148, "volume": 153.0}, {"date": "2021-05-18", "close": 28975.8692, "volume": 102.0}, {"date": "2021-05-19", "close": 28785.8635, "volume": 115.0}, {"date": "2021-05-20", "close": 29925.8978, "volume": 285.0}, {"date": "2021-05-21", "close": 31920.9576, "volume": 403.0}, {"date": "2021-05-24", "close": 30020.9006, "volume": 211.0}, {"date": "2021-05-25", "close": 29640.8892, "volume": 113.0}, {"date": "2021-05-26", "close": 30875.9263, "volume": 257.0}, {"date": "2021-05-27", "close": 31160.9348, "volume": 145.0}, {"date": "2021-05-28", "close": 30875.9263, "volume": 101.0}, {"date": "2021-06-01", "close": 32205.9662, "volume": 143.0}, {"date": "2021-06-02", "close": 35341.0602, "volume": 403.0}, {"date": "2021-06-03", "close": 41326.2397, "volume": 1238.0}, {"date": "2021-06-04", "close": 46361.3908, "volume": 3937.0}, {"date": "2021-06-07", "close": 86832.6049, "volume": 13627.0}, {"date": "2021-06-08", "close": 69827.0947, "volume": 1231.0}, {"date": "2021-06-09", "close": 67357.0206, "volume": 661.0}, {"date": "2021-06-10", "close": 62796.8839, "volume": 299.0}, {"date": "2021-06-11", "close": 56526.6957, "volume": 192.0}, {"date": "2021-06-14", "close": 53676.6103, "volume": 173.0}, {"date": "2021-06-15", "close": 49686.4906, "volume": 123.0}, {"date": "2021-06-16", "close": 51111.5333, "volume": 107.0}, {"date": "2021-06-17", "close": 49496.4849, "volume": 62.0}, {"date": "2021-06-18", "close": 49591.4877, "volume": 104.0}, {"date": "2021-06-21", "close": 45411.3623, "volume": 97.0}, {"date": "2021-06-22", "close": 46836.405, "volume": 186.0}, {"date": "2021-06-23", "close": 49401.482, "volume": 186.0}, {"date": "2021-06-24", "close": 48736.462, "volume": 59.0}, {"date": "2021-06-25", "close": 49686.4906, "volume": 92.0}, {"date": "2021-06-28", "close": 47216.4164, "volume": 74.0}, {"date": "2021-06-29", "close": 44081.3224, "volume": 97.0}, {"date": "2021-06-30", "close": 41516.2455, "volume": 74.0}, {"date": "2021-07-01", "close": 42086.2625, "volume": 69.0}, {"date": "2021-07-02", "close": 44841.3452, "volume": 347.0}, {"date": "2021-07-06", "close": 38001.14, "volume": 126.0}, {"date": "2021-07-07", "close": 36006.0802, "volume": 84.0}, {"date": "2021-07-08", "close": 39996.1998, "volume": 207.0}, {"date": "2021-07-09", "close": 38761.1628, "volume": 77.0}, {"date": "2021-07-12", "close": 38191.1457, "volume": 50.0}, {"date": "2021-07-13", "close": 36386.0915, "volume": 177.0}, {"date": "2021-07-14", "close": 33726.0117, "volume": 78.0}, {"date": "2021-07-15", "close": 33441.0032, "volume": 31.0}, {"date": "2021-07-16", "close": 32775.9833, "volume": 29.0}, {"date": "2021-07-19", "close": 31825.9548, "volume": 36.0}, {"date": "2021-07-20", "close": 33536.006, "volume": 55.0}, {"date": "2021-07-21", "close": 35531.0659, "volume": 82.0}, {"date": "2021-07-22", "close": 34771.0431, "volume": 142.0}, {"date": "2021-07-23", "close": 32015.9605, "volume": 204.0}, {"date": "2021-07-26", "close": 30875.9263, "volume": 57.0}, {"date": "2021-07-27", "close": 30780.9234, "volume": 67.0}, {"date": "2021-07-28", "close": 32015.9605, "volume": 36.0}, {"date": "2021-07-29", "close": 32015.9605, "volume": 80.0}, {"date": "2021-07-30", "close": 32585.9776, "volume": 204.0}, {"date": "2021-08-02", "close": 38666.16, "volume": 2795.0}, {"date": "2021-08-03", "close": 31825.9548, "volume": 278.0}, {"date": "2021-08-04", "close": 31160.9348, "volume": 72.0}, {"date": "2021-08-05", "close": 31160.9348, "volume": 69.0}, {"date": "2021-08-06", "close": 31825.9548, "volume": 50.0}, {"date": "2021-08-09", "close": 31635.949, "volume": 82.0}, {"date": "2021-08-10", "close": 30875.9263, "volume": 43.0}, {"date": "2021-08-11", "close": 31920.9576, "volume": 155.0}, {"date": "2021-08-12", "close": 31540.9462, "volume": 63.0}, {"date": "2021-08-13", "close": 31255.9377, "volume": 72.0}, {"date": "2021-08-16", "close": 28405.8522, "volume": 224.0}, {"date": "2021-08-17", "close": 23465.704, "volume": 159.0}, {"date": "2021-08-18", "close": 25365.761, "volume": 159.0}, {"date": "2021-08-19", "close": 24320.7296, "volume": 41.0}, {"date": "2021-08-20", "close": 25555.7666, "volume": 50.0}, {"date": "2021-08-23", "close": 27835.8351, "volume": 46.0}, {"date": "2021-08-24", "close": 28215.8465, "volume": 37.0}, {"date": "2021-08-25", "close": 28785.8635, "volume": 34.0}, {"date": "2021-08-26", "close": 28595.8578, "volume": 33.0}, {"date": "2021-08-27", "close": 29830.8949, "volume": 90.0}, {"date": "2021-08-30", "close": 28690.8607, "volume": 35.0}, {"date": "2021-08-31", "close": 31065.9319, "volume": 54.0}, {"date": "2021-09-01", "close": 29830.8949, "volume": 23.0}, {"date": "2021-09-02", "close": 30970.9291, "volume": 24.0}, {"date": "2021-09-03", "close": 30305.9091, "volume": 24.0}, {"date": "2021-09-07", "close": 29735.892, "volume": 20.0}, {"date": "2021-09-08", "close": 28880.8664, "volume": 25.0}, {"date": "2021-09-09", "close": 29545.8863, "volume": 24.0}, {"date": "2021-09-10", "close": 30020.9006, "volume": 32.0}, {"date": "2021-09-13", "close": 29450.8835, "volume": 30.0}, {"date": "2021-09-14", "close": 27930.8379, "volume": 34.0}, {"date": "2021-09-15", "close": 28690.8607, "volume": 18.0}, {"date": "2021-09-16", "close": 28310.8493, "volume": 12.0}, {"date": "2021-09-17", "close": 29735.892, "volume": 32.0}, {"date": "2021-09-20", "close": 27455.8237, "volume": 36.0}, {"date": "2021-09-21", "close": 30590.9177, "volume": 261.0}, {"date": "2021-09-22", "close": 28500.855, "volume": 36.0}, {"date": "2021-09-23", "close": 29545.8863, "volume": 18.0}, {"date": "2021-09-24", "close": 28880.8664, "volume": 8.0}, {"date": "2021-09-27", "close": 31825.9548, "volume": 69.0}, {"date": "2021-09-28", "close": 30210.9063, "volume": 24.0}, {"date": "2021-09-29", "close": 28880.8664, "volume": 20.0}, {"date": "2021-09-30", "close": 29830.8949, "volume": 27.0}, {"date": "2021-10-01", "close": 28595.8578, "volume": 26.0}, {"date": "2021-10-04", "close": 27930.8379, "volume": 23.0}, {"date": "2021-10-05", "close": 28215.8465, "volume": 18.0}, {"date": "2021-10-06", "close": 28595.8578, "volume": 20.0}, {"date": "2021-10-07", "close": 28785.8635, "volume": 24.0}, {"date": "2021-10-08", "close": 27740.8322, "volume": 38.0}, {"date": "2021-10-11", "close": 31730.9519, "volume": 193.0}, {"date": "2021-10-12", "close": 31730.9519, "volume": 86.0}, {"date": "2021-10-13", "close": 30400.912, "volume": 32.0}, {"date": "2021-10-14", "close": 30305.9091, "volume": 35.0}, {"date": "2021-10-15", "close": 28975.8692, "volume": 25.0}, {"date": "2021-10-18", "close": 29165.8749, "volume": 42.0}, {"date": "2021-10-19", "close": 29355.8806, "volume": 70.0}, {"date": "2021-10-20", "close": 28500.855, "volume": 39.0}, {"date": "2021-10-21", "close": 30590.9177, "volume": 490.0}, {"date": "2021-10-22", "close": 28595.8578, "volume": 107.0}, {"date": "2021-10-25", "close": 28595.8578, "volume": 29.0}, {"date": "2021-10-26", "close": 29070.8721, "volume": 46.0}, {"date": "2021-10-27", "close": 28595.8578, "volume": 27.0}, {"date": "2021-10-28", "close": 28975.8692, "volume": 23.0}, {"date": "2021-10-29", "close": 28500.855, "volume": 20.0}, {"date": "2021-11-01", "close": 28690.8607, "volume": 21.0}, {"date": "2021-11-02", "close": 29640.8892, "volume": 47.0}, {"date": "2021-11-03", "close": 29735.892, "volume": 33.0}, {"date": "2021-11-04", "close": 29355.8806, "volume": 13.0}, {"date": "2021-11-05", "close": 28785.8635, "volume": 15.0}, {"date": "2021-11-08", "close": 28500.855, "volume": 15.0}, {"date": "2021-11-09", "close": 27930.8379, "volume": 24.0}, {"date": "2021-11-10", "close": 27835.8351, "volume": 20.0}, {"date": "2021-11-11", "close": 27740.8322, "volume": 15.0}, {"date": "2021-11-12", "close": 27075.8122, "volume": 15.0}, {"date": "2021-11-15", "close": 26410.7923, "volume": 26.0}, {"date": "2021-11-16", "close": 25175.7552, "volume": 26.0}, {"date": "2021-11-17", "close": 25270.7581, "volume": 10.0}, {"date": "2021-11-18", "close": 23940.7182, "volume": 33.0}, {"date": "2021-11-19", "close": 24225.7267, "volume": 16.0}, {"date": "2021-11-22", "close": 24890.7467, "volume": 23.0}, {"date": "2021-11-23", "close": 22990.6897, "volume": 37.0}, {"date": "2021-11-24", "close": 24415.7325, "volume": 66.0}, {"date": "2021-11-26", "close": 23275.6983, "volume": 25.0}, {"date": "2021-11-29", "close": 22515.6755, "volume": 12.0}, {"date": "2021-11-30", "close": 21185.6355, "volume": 25.0}, {"date": "2021-12-01", "close": 19665.5899, "volume": 23.0}, {"date": "2021-12-02", "close": 17860.5358, "volume": 55.0}, {"date": "2021-12-03", "close": 16482.9945, "volume": 23.0}, {"date": "2021-12-06", "close": 17290.5187, "volume": 25.0}, {"date": "2021-12-07", "close": 17575.5272, "volume": 14.0}, {"date": "2021-12-08", "close": 18905.5671, "volume": 12.0}, {"date": "2021-12-09", "close": 18430.5529, "volume": 6.0}, {"date": "2021-12-10", "close": 18240.5472, "volume": 4.0}, {"date": "2021-12-13", "close": 17290.5187, "volume": 7.0}, {"date": "2021-12-14", "close": 16625.4987, "volume": 17.0}, {"date": "2021-12-15", "close": 15675.4702, "volume": 43.0}, {"date": "2021-12-16", "close": 14725.4418, "volume": 24.0}, {"date": "2021-12-17", "close": 15675.4702, "volume": 10.0}, {"date": "2021-12-20", "close": 15010.4503, "volume": 22.0}, {"date": "2021-12-21", "close": 15200.456, "volume": 29.0}, {"date": "2021-12-22", "close": 15675.4702, "volume": 13.0}, {"date": "2021-12-23", "close": 16435.4931, "volume": 11.0}, {"date": "2021-12-27", "close": 15960.4788, "volume": 10.0}, {"date": "2021-12-28", "close": 14915.4475, "volume": 16.0}, {"date": "2021-12-29", "close": 15390.4617, "volume": 34.0}, {"date": "2021-12-30", "close": 15485.4645, "volume": 26.0}, {"date": "2021-12-31", "close": 14820.4446, "volume": 17.0}, {"date": "2022-01-03", "close": 15960.4788, "volume": 12.0}, {"date": "2022-01-04", "close": 15390.4617, "volume": 7.0}, {"date": "2022-01-05", "close": 14725.4418, "volume": 9.0}, {"date": "2022-01-06", "close": 14345.4304, "volume": 8.0}, {"date": "2022-01-07", "close": 14345.4304, "volume": 20.0}, {"date": "2022-01-10", "close": 13965.4189, "volume": 13.0}, {"date": "2022-01-11", "close": 14535.4361, "volume": 5.0}, {"date": "2022-01-12", "close": 13965.4189, "volume": 9.0}, {"date": "2022-01-13", "close": 13395.4018, "volume": 8.0}, {"date": "2022-01-14", "close": 13062.8919, "volume": 8.0}, {"date": "2022-01-18", "close": 11780.3534, "volume": 13.0}, {"date": "2022-01-19", "close": 11495.3448, "volume": 12.0}, {"date": "2022-01-20", "close": 11020.3306, "volume": 13.0}, {"date": "2022-01-21", "close": 10070.3021, "volume": 13.0}, {"date": "2022-01-24", "close": 9785.2936, "volume": 23.0}, {"date": "2022-01-25", "close": 9975.2993, "volume": 40.0}, {"date": "2022-01-26", "close": 9215.2764, "volume": 24.0}, {"date": "2022-01-27", "close": 8444.8033, "volume": 18.0}, {"date": "2022-01-28", "close": 9096.5229, "volume": 13.0}, {"date": "2022-01-31", "close": 9025.2707, "volume": 24.0}, {"date": "2022-02-01", "close": 8740.2622, "volume": 44.0}, {"date": "2022-02-02", "close": 8218.6966, "volume": 43.0}, {"date": "2022-02-03", "close": 6683.4505, "volume": 164.0}, {"date": "2022-02-04", "close": 3419.1526, "volume": 3375.0}, {"date": "2022-02-07", "close": 3419.1526, "volume": 985.0}, {"date": "2022-02-08", "close": 3529.3559, "volume": 1156.0}, {"date": "2022-02-09", "close": 3705.1112, "volume": 865.0}, {"date": "2022-02-10", "close": 3823.8647, "volume": 780.0}, {"date": "2022-02-11", "close": 3752.6126, "volume": 871.0}, {"date": "2022-02-14", "close": 3599.658, "volume": 370.0}, {"date": "2022-02-15", "close": 3778.2633, "volume": 552.0}, {"date": "2022-02-16", "close": 3953.0686, "volume": 491.0}, {"date": "2022-02-17", "close": 3705.1112, "volume": 453.0}, {"date": "2022-02-18", "close": 3635.7591, "volume": 455.0}, {"date": "2022-02-22", "close": 3391.6017, "volume": 385.0}, {"date": "2022-02-23", "close": 3230.0969, "volume": 242.0}, {"date": "2022-02-24", "close": 3370.7011, "volume": 399.0}, {"date": "2022-02-25", "close": 3960.6688, "volume": 3927.0}, {"date": "2022-02-28", "close": 4057.5717, "volume": 1053.0}, {"date": "2022-03-01", "close": 4748.2424, "volume": 8997.0}, {"date": "2022-03-02", "close": 4688.3906, "volume": 1365.0}, {"date": "2022-03-03", "close": 4275.1282, "volume": 968.0}, {"date": "2022-03-04", "close": 3999.62, "volume": 662.0}, {"date": "2022-03-07", "close": 3739.3122, "volume": 513.0}, {"date": "2022-03-08", "close": 3563.5569, "volume": 464.0}, {"date": "2022-03-09", "close": 3614.8584, "volume": 294.0}, {"date": "2022-03-10", "close": 3785.8636, "volume": 313.0}, {"date": "2022-03-11", "close": 3895.1168, "volume": 624.0}, {"date": "2022-03-14", "close": 4226.6768, "volume": 485.0}, {"date": "2022-03-15", "close": 4133.574, "volume": 222.0}, {"date": "2022-03-16", "close": 3990.1197, "volume": 317.0}, {"date": "2022-03-17", "close": 4370.1311, "volume": 459.0}, {"date": "2022-03-18", "close": 4465.1339, "volume": 402.0}, {"date": "2022-03-21", "close": 4984.7995, "volume": 820.0}, {"date": "2022-03-22", "close": 4845.1453, "volume": 606.0}, {"date": "2022-03-23", "close": 4846.0954, "volume": 517.0}, {"date": "2022-03-24", "close": 4142.1243, "volume": 680.0}, {"date": "2022-03-25", "close": 3845.7154, "volume": 354.0}, {"date": "2022-03-28", "close": 4085.1226, "volume": 628.0}, {"date": "2022-03-29", "close": 3954.0186, "volume": 271.0}, {"date": "2022-03-30", "close": 3823.8647, "volume": 288.0}, {"date": "2022-03-31", "close": 3801.064, "volume": 203.0}, {"date": "2022-04-01", "close": 3847.6154, "volume": 124.0}, {"date": "2022-04-04", "close": 4032.871, "volume": 176.0}, {"date": "2022-04-05", "close": 3867.566, "volume": 202.0}, {"date": "2022-04-06", "close": 3762.1129, "volume": 113.0}, {"date": "2022-04-07", "close": 3705.1112, "volume": 89.0}, {"date": "2022-04-08", "close": 3828.6149, "volume": 127.0}, {"date": "2022-04-11", "close": 3486.6046, "volume": 244.0}, {"date": "2022-04-12", "close": 3271.8982, "volume": 396.0}, {"date": "2022-04-13", "close": 3280.4484, "volume": 140.0}, {"date": "2022-04-14", "close": 3283.2985, "volume": 83.0}, {"date": "2022-04-18", "close": 3173.0952, "volume": 110.0}, {"date": "2022-04-19", "close": 3189.2457, "volume": 123.0}, {"date": "2022-04-20", "close": 3287.0986, "volume": 74.0}, {"date": "2022-04-21", "close": 3141.7442, "volume": 148.0}, {"date": "2022-04-22", "close": 3064.7919, "volume": 119.0}, {"date": "2022-04-25", "close": 3030.5909, "volume": 113.0}, {"date": "2022-04-26", "close": 2964.0889, "volume": 155.0}, {"date": "2022-04-27", "close": 2803.5341, "volume": 109.0}, {"date": "2022-04-28", "close": 3543.6063, "volume": 983.0}, {"date": "2022-04-29", "close": 3135.0941, "volume": 255.0}, {"date": "2022-05-02", "close": 3368.8011, "volume": 311.0}, {"date": "2022-05-03", "close": 3515.1055, "volume": 87.0}, {"date": "2022-05-04", "close": 3512.2554, "volume": 77.0}, {"date": "2022-05-05", "close": 3420.1026, "volume": 52.0}, {"date": "2022-05-06", "close": 3374.5012, "volume": 246.0}, {"date": "2022-05-09", "close": 2898.537, "volume": 138.0}, {"date": "2022-05-10", "close": 2930.3629, "volume": 239.0}, {"date": "2022-05-11", "close": 2602.1281, "volume": 278.0}, {"date": "2022-05-12", "close": 2612.5784, "volume": 106.0}, {"date": "2022-05-13", "close": 2628.7289, "volume": 131.0}, {"date": "2022-05-16", "close": 2631.5789, "volume": 97.0}, {"date": "2022-05-17", "close": 2745.5824, "volume": 120.0}, {"date": "2022-05-18", "close": 2626.8288, "volume": 94.0}, {"date": "2022-05-19", "close": 2688.5807, "volume": 80.0}, {"date": "2022-05-20", "close": 2862.4359, "volume": 191.0}, {"date": "2022-05-23", "close": 2922.2877, "volume": 151.0}, {"date": "2022-05-24", "close": 2781.6834, "volume": 76.0}, {"date": "2022-05-25", "close": 2726.5818, "volume": 78.0}, {"date": "2022-05-26", "close": 2730.3819, "volume": 47.0}, {"date": "2022-05-27", "close": 2793.0838, "volume": 113.0}, {"date": "2022-05-31", "close": 2902.3371, "volume": 184.0}, {"date": "2022-06-01", "close": 2904.2371, "volume": 70.0}, {"date": "2022-06-02", "close": 3137.9441, "volume": 108.0}, {"date": "2022-06-03", "close": 2945.0884, "volume": 69.0}, {"date": "2022-06-06", "close": 2921.3376, "volume": 65.0}, {"date": "2022-06-07", "close": 3089.4927, "volume": 202.0}, {"date": "2022-06-08", "close": 3213.9464, "volume": 125.0}, {"date": "2022-06-09", "close": 3196.8459, "volume": 114.0}, {"date": "2022-06-10", "close": 3269.9981, "volume": 81.0}, {"date": "2022-06-13", "close": 2908.0372, "volume": 154.0}, {"date": "2022-06-14", "close": 2908.9873, "volume": 75.0}, {"date": "2022-06-15", "close": 2963.1389, "volume": 45.0}, {"date": "2022-06-16", "close": 2870.9861, "volume": 60.0}, {"date": "2022-06-17", "close": 2689.5307, "volume": 66.0}, {"date": "2022-06-21", "close": 2775.9833, "volume": 82.0}, {"date": "2022-06-22", "close": 2825.3848, "volume": 80.0}, {"date": "2022-06-23", "close": 2883.3365, "volume": 70.0}, {"date": "2022-06-24", "close": 3162.6449, "volume": 109.0}, {"date": "2022-06-27", "close": 3058.1417, "volume": 47.0}, {"date": "2022-06-28", "close": 2915.6375, "volume": 31.0}, {"date": "2022-06-29", "close": 2996.3899, "volume": 85.0}, {"date": "2022-06-30", "close": 2984.0395, "volume": 49.0}, {"date": "2022-07-01", "close": 2935.5881, "volume": 77.0}, {"date": "2022-07-05", "close": 4086.0726, "volume": 15859.0}, {"date": "2022-07-06", "close": 3715.5615, "volume": 1477.0}, {"date": "2022-07-07", "close": 3350.7505, "volume": 557.0}, {"date": "2022-07-08", "close": 3326.0498, "volume": 293.0}, {"date": "2022-07-11", "close": 3281.3984, "volume": 336.0}, {"date": "2022-07-12", "close": 3343.1503, "volume": 174.0}, {"date": "2022-07-13", "close": 3417.2525, "volume": 184.0}, {"date": "2022-07-14", "close": 3363.1009, "volume": 128.0}, {"date": "2022-07-15", "close": 3298.499, "volume": 97.0}, {"date": "2022-07-18", "close": 3301.349, "volume": 276.0}, {"date": "2022-07-19", "close": 3316.5495, "volume": 145.0}, {"date": "2022-07-20", "close": 3420.1026, "volume": 135.0}, {"date": "2022-07-21", "close": 3325.0997, "volume": 94.0}, {"date": "2022-07-22", "close": 1520.9956, "volume": 3170.0}, {"date": "2022-07-25", "close": 1681.5504, "volume": 1208.0}, {"date": "2022-07-26", "close": 1555.1967, "volume": 603.0}, {"date": "2022-07-27", "close": 1635.9491, "volume": 488.0}, {"date": "2022-07-28", "close": 1539.9962, "volume": 325.0}, {"date": "2022-07-29", "close": 1552.3466, "volume": 598.0}, {"date": "2022-08-01", "close": 1552.3466, "volume": 471.0}, {"date": "2022-08-02", "close": 1542.8463, "volume": 390.0}, {"date": "2022-08-03", "close": 1596.0479, "volume": 796.0}, {"date": "2022-08-04", "close": 1810.7543, "volume": 875.0}, {"date": "2022-08-05", "close": 1792.7038, "volume": 312.0}, {"date": "2022-08-08", "close": 1799.354, "volume": 303.0}, {"date": "2022-08-09", "close": 1596.9979, "volume": 336.0}, {"date": "2022-08-10", "close": 1652.0996, "volume": 396.0}, {"date": "2022-08-11", "close": 1718.6016, "volume": 342.0}, {"date": "2022-08-12", "close": 1772.7532, "volume": 232.0}, {"date": "2022-08-15", "close": 1762.3029, "volume": 269.0}, {"date": "2022-08-16", "close": 1586.5476, "volume": 434.0}, {"date": "2022-08-17", "close": 1576.0973, "volume": 145.0}, {"date": "2022-08-18", "close": 1567.547, "volume": 208.0}, {"date": "2022-08-19", "close": 1542.8463, "volume": 299.0}, {"date": "2022-08-22", "close": 1364.2409, "volume": 516.0}, {"date": "2022-08-23", "close": 1423.1427, "volume": 220.0}, {"date": "2022-08-24", "close": 1395.5919, "volume": 111.0}, {"date": "2022-08-25", "close": 1472.5442, "volume": 234.0}, {"date": "2022-08-26", "close": 1426.9428, "volume": 305.0}, {"date": "2022-08-29", "close": 1457.3437, "volume": 68.0}, {"date": "2022-08-30", "close": 1391.7918, "volume": 102.0}, {"date": "2022-08-31", "close": 1474.4442, "volume": 686.0}, {"date": "2022-09-01", "close": 1520.0456, "volume": 250.0}, {"date": "2022-09-02", "close": 1520.0456, "volume": 115.0}, {"date": "2022-09-06", "close": 1381.3414, "volume": 256.0}, {"date": "2022-09-07", "close": 1425.0427, "volume": 148.0}, {"date": "2022-09-08", "close": 1361.3908, "volume": 159.0}, {"date": "2022-09-09", "close": 1382.2915, "volume": 136.0}, {"date": "2022-09-12", "close": 1591.2977, "volume": 6139.0}, {"date": "2022-09-13", "close": 1539.0462, "volume": 688.0}, {"date": "2022-09-14", "close": 1520.0456, "volume": 948.0}, {"date": "2022-09-15", "close": 1603.6481, "volume": 913.0}, {"date": "2022-09-16", "close": 1296.7889, "volume": 721.0}, {"date": "2022-09-19", "close": 1368.9911, "volume": 430.0}, {"date": "2022-09-20", "close": 1348.0904, "volume": 1285.0}, {"date": "2022-09-21", "close": 1239.7872, "volume": 8116.0}, {"date": "2022-09-22", "close": 1197.9859, "volume": 1484.0}, {"date": "2022-09-23", "close": 1225.5368, "volume": 633.0}, {"date": "2022-09-26", "close": 1092.5328, "volume": 522.0}, {"date": "2022-09-27", "close": 1282.5385, "volume": 2433.0}, {"date": "2022-09-28", "close": 1249.2875, "volume": 1232.0}, {"date": "2022-09-29", "close": 1236.9371, "volume": 1910.0}, {"date": "2022-09-30", "close": 1138.1341, "volume": 1053.0}, {"date": "2022-10-03", "close": 1259.7378, "volume": 6992.0}, {"date": "2022-10-04", "close": 1242.6373, "volume": 11096.0}, {"date": "2022-10-05", "close": 1225.5368, "volume": 22400.0}, {"date": "2022-10-06", "close": 1288.2386, "volume": 7493.0}, {"date": "2022-10-07", "close": 1189.4357, "volume": 5578.0}, {"date": "2022-10-10", "close": 1223.6367, "volume": 3989.0}, {"date": "2022-10-11", "close": 1162.8349, "volume": 3735.0}, {"date": "2022-10-12", "close": 1069.7321, "volume": 4664.0}, {"date": "2022-10-13", "close": 932.928, "volume": 4840.0}, {"date": "2022-10-14", "close": 934.828, "volume": 3874.0}, {"date": "2022-10-17", "close": 1035.5311, "volume": 21555.0}, {"date": "2022-10-18", "close": 1195.1359, "volume": 91526.0}, {"date": "2022-10-19", "close": 978.5294, "volume": 8071.0}, {"date": "2022-10-20", "close": 944.3283, "volume": 6466.0}, {"date": "2022-10-21", "close": 936.7281, "volume": 1560.0}, {"date": "2022-10-24", "close": 875.9263, "volume": 1604.0}, {"date": "2022-10-25", "close": 875.9263, "volume": 1537.0}, {"date": "2022-10-26", "close": 864.5259, "volume": 617.0}, {"date": "2022-10-27", "close": 750.5225, "volume": 1784.0}, {"date": "2022-10-28", "close": 710.6213, "volume": 1327.0}, {"date": "2022-10-31", "close": 674.5202, "volume": 893.0}, {"date": "2022-11-01", "close": 725.8218, "volume": 2014.0}, {"date": "2022-11-02", "close": 670.7201, "volume": 1045.0}, {"date": "2022-11-03", "close": 708.7213, "volume": 2368.0}, {"date": "2022-11-04", "close": 685.9206, "volume": 652.0}, {"date": "2022-11-07", "close": 642.2193, "volume": 672.0}, {"date": "2022-11-08", "close": 587.1176, "volume": 715.0}, {"date": "2022-11-09", "close": 539.6162, "volume": 1218.0}, {"date": "2022-11-10", "close": 577.6173, "volume": 629.0}, {"date": "2022-11-11", "close": 651.7196, "volume": 1032.0}, {"date": "2022-11-14", "close": 608.0182, "volume": 568.0}, {"date": "2022-11-15", "close": 596.6179, "volume": 772.0}, {"date": "2022-11-16", "close": 551.0165, "volume": 641.0}, {"date": "2022-11-17", "close": 541.5162, "volume": 229.0}, {"date": "2022-11-18", "close": 537.7161, "volume": 550.0}, {"date": "2022-11-21", "close": 507.3152, "volume": 351.0}, {"date": "2022-11-22", "close": 446.5134, "volume": 965.0}, {"date": "2022-11-23", "close": 483.5645, "volume": 881.0}, {"date": "2022-11-25", "close": 471.2141, "volume": 226.0}, {"date": "2022-11-28", "close": 423.6937, "volume": 640.0}, {"date": "2022-11-29", "close": 400.912, "volume": 789.0}, {"date": "2022-11-30", "close": 465.514, "volume": 4539.0}, {"date": "2022-12-01", "close": 602.3181, "volume": 126419.0}, {"date": "2022-12-02", "close": 879.7264, "volume": 124758.0}, {"date": "2022-12-05", "close": 792.3238, "volume": 16992.0}, {"date": "2022-12-06", "close": 1054.5316, "volume": 115221.0}, {"date": "2022-12-07", "close": 919.6276, "volume": 12407.0}, {"date": "2022-12-08", "close": 862.6259, "volume": 10746.0}, {"date": "2022-12-09", "close": 944.3283, "volume": 21278.0}, {"date": "2022-12-12", "close": 1039.3312, "volume": 4286.0}, {"date": "2022-12-13", "close": 893.0268, "volume": 2036.0}, {"date": "2022-12-14", "close": 1008.9303, "volume": 2600.0}, {"date": "2022-12-15", "close": 908.2272, "volume": 1969.0}, {"date": "2022-12-16", "close": 1035.5311, "volume": 2430.0}, {"date": "2022-12-19", "close": 1014.6304, "volume": 3185.0}, {"date": "2022-12-20", "close": 951.9286, "volume": 1544.0}, {"date": "2022-12-21", "close": 847.4254, "volume": 1215.0}, {"date": "2022-12-22", "close": 735.3221, "volume": 1681.0}, {"date": "2022-12-23", "close": 824.6247, "volume": 2299.0}, {"date": "2022-12-27", "close": 741.0222, "volume": 686.0}, {"date": "2022-12-28", "close": 889.2267, "volume": 1682.0}, {"date": "2022-12-29", "close": 948.1284, "volume": 1189.0}, {"date": "2022-12-30", "close": 1119.1336, "volume": 3442.0}, {"date": "2023-01-03", "close": 1198.936, "volume": 1866.0}, {"date": "2023-01-04", "close": 1288.2386, "volume": 2204.0}, {"date": "2023-01-05", "close": 1288.2386, "volume": 1523.0}, {"date": "2023-01-06", "close": 1217.9365, "volume": 580.0}, {"date": "2023-01-09", "close": 1217.9365, "volume": null}, {"date": "2023-01-10", "close": 874.0262, "volume": 3990.0}, {"date": "2023-01-11", "close": 598.518, "volume": 4668.0}, {"date": "2023-01-12", "close": 712.5214, "volume": 9308.0}, {"date": "2023-01-13", "close": 727.7218, "volume": 1591.0}, {"date": "2023-01-17", "close": 695.4209, "volume": 967.0}, {"date": "2023-01-18", "close": 706.8212, "volume": 1174.0}, {"date": "2023-01-19", "close": 653.6196, "volume": 622.0}, {"date": "2023-01-20", "close": 636.5191, "volume": 1324.0}, {"date": "2023-01-23", "close": 655.5197, "volume": 1101.0}, {"date": "2023-01-24", "close": 646.0194, "volume": 632.0}, {"date": "2023-01-25", "close": 657.4197, "volume": 432.0}, {"date": "2023-01-26", "close": 621.3186, "volume": 848.0}, {"date": "2023-01-27", "close": 621.3186, "volume": 432.0}, {"date": "2023-01-30", "close": 600.418, "volume": 250.0}, {"date": "2023-01-31", "close": 590.9177, "volume": 723.0}, {"date": "2023-02-01", "close": 573.8172, "volume": 1458.0}, {"date": "2023-02-02", "close": 566.217, "volume": 679.0}, {"date": "2023-02-03", "close": 577.6173, "volume": 507.0}, {"date": "2023-02-06", "close": 572.8672, "volume": 627.0}, {"date": "2023-02-07", "close": 554.8166, "volume": 813.0}, {"date": "2023-02-08", "close": 539.6162, "volume": 820.0}, {"date": "2023-02-09", "close": 528.2158, "volume": 409.0}, {"date": "2023-02-10", "close": 533.916, "volume": 256.0}, {"date": "2023-02-13", "close": 562.4169, "volume": 360.0}, {"date": "2023-02-14", "close": 562.4169, "volume": 585.0}, {"date": "2023-02-15", "close": 564.3169, "volume": 551.0}, {"date": "2023-02-16", "close": 564.3169, "volume": 115.0}, {"date": "2023-02-17", "close": 545.3164, "volume": 193.0}, {"date": "2023-02-21", "close": 541.5162, "volume": 148.0}, {"date": "2023-02-22", "close": 528.2158, "volume": 153.0}, {"date": "2023-02-23", "close": 537.7161, "volume": 124.0}, {"date": "2023-02-24", "close": 533.916, "volume": 169.0}, {"date": "2023-02-27", "close": 507.3152, "volume": 261.0}, {"date": "2023-02-28", "close": 514.9154, "volume": 240.0}, {"date": "2023-03-01", "close": 497.8149, "volume": 202.0}, {"date": "2023-03-02", "close": 444.6133, "volume": 334.0}, {"date": "2023-03-03", "close": 404.7121, "volume": 1288.0}, {"date": "2023-03-06", "close": 431.1609, "volume": 1322.0}, {"date": "2023-03-07", "close": 370.5111, "volume": 1513.0}, {"date": "2023-03-08", "close": 359.1108, "volume": 522.0}, {"date": "2023-03-09", "close": 342.0103, "volume": 1910.0}, {"date": "2023-03-10", "close": 311.6093, "volume": 672.0}, {"date": "2023-03-13", "close": 334.41, "volume": 325.0}, {"date": "2023-03-14", "close": 336.3101, "volume": 229.0}, {"date": "2023-03-15", "close": 332.51, "volume": 483.0}, {"date": "2023-03-16", "close": 362.9109, "volume": 326.0}, {"date": "2023-03-17", "close": 321.1096, "volume": 424.0}, {"date": "2023-03-20", "close": 304.0091, "volume": 262.0}, {"date": "2023-03-21", "close": 321.1096, "volume": 215.0}, {"date": "2023-03-22", "close": 283.1085, "volume": 928.0}, {"date": "2023-03-23", "close": 269.8081, "volume": 482.0}, {"date": "2023-03-24", "close": 273.6082, "volume": 87.0}, {"date": "2023-03-27", "close": 288.8087, "volume": 82.0}, {"date": "2023-03-28", "close": 296.4089, "volume": 65.0}, {"date": "2023-03-29", "close": 286.9086, "volume": 111.0}, {"date": "2023-03-30", "close": 283.1085, "volume": 137.0}, {"date": "2023-03-31", "close": 290.7087, "volume": 317.0}, {"date": "2023-04-03", "close": 296.4089, "volume": 110.0}, {"date": "2023-04-04", "close": 296.4089, "volume": 71.0}, {"date": "2023-04-05", "close": 283.1085, "volume": 142.0}, {"date": "2023-04-06", "close": 286.9086, "volume": 130.0}, {"date": "2023-04-10", "close": 283.1085, "volume": 1821.0}, {"date": "2023-04-11", "close": 277.4083, "volume": 281.0}, {"date": "2023-04-12", "close": 258.4268, "volume": 226.0}, {"date": "2023-04-13", "close": 264.1079, "volume": 206.0}, {"date": "2023-04-14", "close": 264.1079, "volume": 1081.0}, {"date": "2023-04-17", "close": 296.4089, "volume": 462.0}, {"date": "2023-04-18", "close": 290.7087, "volume": 530.0}, {"date": "2023-04-19", "close": 273.6082, "volume": 114.0}, {"date": "2023-04-20", "close": 273.6082, "volume": 32.0}, {"date": "2023-04-21", "close": 281.2084, "volume": 108.0}, {"date": "2023-04-24", "close": 266.008, "volume": 232.0}, {"date": "2023-04-25", "close": 250.8075, "volume": 83.0}, {"date": "2023-04-26", "close": 248.9075, "volume": 375.0}, {"date": "2023-04-27", "close": 241.3072, "volume": 236.0}, {"date": "2023-04-28", "close": 245.1074, "volume": 110.0}, {"date": "2023-05-01", "close": 248.9075, "volume": 48.0}, {"date": "2023-05-02", "close": 233.707, "volume": 257.0}, {"date": "2023-05-03", "close": 231.807, "volume": 240.0}, {"date": "2023-05-04", "close": 235.6071, "volume": 135.0}, {"date": "2023-05-05", "close": 237.5071, "volume": 155.0}, {"date": "2023-05-08", "close": 241.3072, "volume": 102.0}, {"date": "2023-05-09", "close": 235.6071, "volume": 278.0}, {"date": "2023-05-10", "close": 231.807, "volume": 830.0}, {"date": "2023-05-11", "close": 220.4066, "volume": 346.0}, {"date": "2023-05-12", "close": 237.5071, "volume": 929.0}, {"date": "2023-05-15", "close": 229.9069, "volume": 357.0}, {"date": "2023-05-16", "close": 224.2067, "volume": 142.0}, {"date": "2023-05-17", "close": 214.7064, "volume": 316.0}, {"date": "2023-05-18", "close": 218.5066, "volume": 100.0}, {"date": "2023-05-19", "close": 224.2067, "volume": 108.0}, {"date": "2023-05-22", "close": 228.0068, "volume": 195.0}, {"date": "2023-05-23", "close": 212.8064, "volume": 1630.0}, {"date": "2023-05-24", "close": 203.3251, "volume": 116.0}, {"date": "2023-05-25", "close": 201.425, "volume": 451.0}, {"date": "2023-05-26", "close": 202.3561, "volume": 81.0}, {"date": "2023-05-30", "close": 198.556, "volume": 91.0}, {"date": "2023-05-31", "close": 199.506, "volume": 200.0}, {"date": "2023-06-01", "close": 205.2062, "volume": 216.0}, {"date": "2023-06-02", "close": 199.506, "volume": 405.0}, {"date": "2023-06-05", "close": 203.3061, "volume": 23.0}, {"date": "2023-06-06", "close": 214.7064, "volume": 992.0}, {"date": "2023-06-07", "close": 214.7064, "volume": 222.0}, {"date": "2023-06-08", "close": 214.7064, "volume": 84.0}, {"date": "2023-06-09", "close": 210.9063, "volume": 244.0}, {"date": "2023-06-12", "close": 220.4066, "volume": 2937.0}, {"date": "2023-06-13", "close": 207.1062, "volume": 538.0}, {"date": "2023-06-14", "close": 209.0063, "volume": 142.0}, {"date": "2023-06-15", "close": 205.2062, "volume": 135.0}, {"date": "2023-06-16", "close": 201.406, "volume": 210.0}, {"date": "2023-06-20", "close": 205.2062, "volume": 169.0}, {"date": "2023-06-21", "close": 205.2062, "volume": 70.0}, {"date": "2023-06-22", "close": 193.8058, "volume": 508.0}, {"date": "2023-06-23", "close": 191.6397, "volume": 212.0}, {"date": "2023-06-26", "close": 182.8235, "volume": 263.0}, {"date": "2023-06-27", "close": 186.2056, "volume": 62.0}, {"date": "2023-06-28", "close": 178.6054, "volume": 434.0}, {"date": "2023-06-29", "close": 179.4794, "volume": 236.0}, {"date": "2023-06-30", "close": 174.8052, "volume": 401.0}, {"date": "2023-07-03", "close": 169.1051, "volume": 46398.0}, {"date": "2023-07-05", "close": 161.5238, "volume": 5550.0}, {"date": "2023-07-06", "close": 150.1045, "volume": 1920.0}, {"date": "2023-07-07", "close": 142.3143, "volume": 1874.0}, {"date": "2023-07-10", "close": 132.985, "volume": 1416.0}, {"date": "2023-07-11", "close": 145.6204, "volume": 3096.0}, {"date": "2023-07-12", "close": 145.0504, "volume": 2629.0}, {"date": "2023-07-13", "close": 146.1334, "volume": 1308.0}, {"date": "2023-07-14", "close": 139.8442, "volume": 607.0}, {"date": "2023-07-17", "close": 136.8231, "volume": 345.0}, {"date": "2023-07-18", "close": 134.923, "volume": 1151.0}, {"date": "2023-07-19", "close": 134.904, "volume": 545.0}, {"date": "2023-07-20", "close": 130.1539, "volume": 442.0}, {"date": "2023-07-21", "close": 128.8239, "volume": 318.0}, {"date": "2023-07-24", "close": 128.4439, "volume": 836.0}, {"date": "2023-07-25", "close": 124.8337, "volume": 248.0}, {"date": "2023-07-26", "close": 125.4038, "volume": 201.0}, {"date": "2023-07-27", "close": 126.8858, "volume": 311.0}, {"date": "2023-07-28", "close": 117.8035, "volume": 363.0}, {"date": "2023-07-31", "close": 120.0454, "volume": 558.0}, {"date": "2023-08-01", "close": 123.2377, "volume": 272.0}, {"date": "2023-08-02", "close": 120.9396, "volume": 175.0}, {"date": "2023-08-03", "close": 121.1286, "volume": 55.0}, {"date": "2023-08-04", "close": 119.3426, "volume": 187.0}, {"date": "2023-08-07", "close": 136.8041, "volume": 9125.0}, {"date": "2023-08-08", "close": 124.3777, "volume": 1313.0}, {"date": "2023-08-09", "close": 123.5037, "volume": 562.0}, {"date": "2023-08-10", "close": 127.0948, "volume": 412.0}, {"date": "2023-08-11", "close": 119.9316, "volume": 531.0}, {"date": "2023-08-14", "close": 121.5276, "volume": 733.0}, {"date": "2023-08-15", "close": 116.8535, "volume": 703.0}, {"date": "2023-08-16", "close": 102.6031, "volume": 688.0}, {"date": "2023-08-17", "close": 112.8634, "volume": 408.0}, {"date": "2023-08-18", "close": 103.3441, "volume": 619.0}, {"date": "2023-08-21", "close": 104.0281, "volume": 438.0}, {"date": "2023-08-22", "close": 103.0971, "volume": 198.0}, {"date": "2023-08-23", "close": 105.8332, "volume": 85.0}, {"date": "2023-08-24", "close": 106.1182, "volume": 215.0}, {"date": "2023-08-25", "close": 94.7938, "volume": 568.0}, {"date": "2023-08-28", "close": 93.1028, "volume": 176.0}, {"date": "2023-08-29", "close": 99.24, "volume": 264.0}, {"date": "2023-08-30", "close": 98.879, "volume": 117.0}, {"date": "2023-08-31", "close": 105.9282, "volume": 299.0}, {"date": "2023-09-01", "close": 102.7931, "volume": 170.0}, {"date": "2023-09-05", "close": 108.3032, "volume": 137.0}, {"date": "2023-09-06", "close": 109.2153, "volume": 70.0}, {"date": "2023-09-07", "close": 109.0633, "volume": 105.0}, {"date": "2023-09-08", "close": 102.6031, "volume": 149.0}, {"date": "2023-09-11", "close": 108.3032, "volume": 209.0}, {"date": "2023-09-12", "close": 106.6977, "volume": 176.0}, {"date": "2023-09-13", "close": 101.463, "volume": 53.0}, {"date": "2023-09-14", "close": 100.228, "volume": 39.0}, {"date": "2023-09-15", "close": 109.2533, "volume": 215.0}, {"date": "2023-09-18", "close": 101.7671, "volume": 115.0}, {"date": "2023-09-19", "close": 101.653, "volume": 114.0}, {"date": "2023-09-20", "close": 103.5151, "volume": 70.0}, {"date": "2023-09-21", "close": 100.931, "volume": 241.0}, {"date": "2023-09-22", "close": 91.2027, "volume": 344.0}, {"date": "2023-09-25", "close": 88.0296, "volume": 82.0}, {"date": "2023-09-26", "close": 90.7087, "volume": 87.0}, {"date": "2023-09-27", "close": 86.8326, "volume": 131.0}, {"date": "2023-09-28", "close": 85.5026, "volume": 56.0}, {"date": "2023-09-29", "close": 84.4195, "volume": 78.0}, {"date": "2023-10-02", "close": 85.5026, "volume": 164.0}, {"date": "2023-10-03", "close": 77.8073, "volume": 508.0}, {"date": "2023-10-04", "close": 68.7821, "volume": 6566.0}, {"date": "2023-10-05", "close": 68.9721, "volume": 285.0}, {"date": "2023-10-06", "close": 77.9023, "volume": 643.0}, {"date": "2023-10-09", "close": 81.6074, "volume": 534.0}, {"date": "2023-10-10", "close": 82.6525, "volume": 300.0}, {"date": "2023-10-11", "close": 77.9023, "volume": 128.0}, {"date": "2023-10-12", "close": 76.354, "volume": 396.0}, {"date": "2023-10-13", "close": 75.0523, "volume": 155.0}, {"date": "2023-10-16", "close": 73.4372, "volume": 94.0}, {"date": "2023-10-17", "close": 72.4872, "volume": 96.0}, {"date": "2023-10-18", "close": 73.9122, "volume": 201.0}, {"date": "2023-10-19", "close": 71.9172, "volume": 164.0}, {"date": "2023-10-20", "close": 74.1022, "volume": 64.0}, {"date": "2023-10-23", "close": 72.2212, "volume": 110.0}, {"date": "2023-10-24", "close": 73.1522, "volume": 134.0}, {"date": "2023-10-25", "close": 72.5822, "volume": 112.0}, {"date": "2023-10-26", "close": 75.0333, "volume": 780.0}, {"date": "2023-10-27", "close": 79.8216, "volume": 231.0}, {"date": "2023-10-30", "close": 79.5934, "volume": 142.0}, {"date": "2023-10-31", "close": 82.9375, "volume": 52.0}, {"date": "2023-11-01", "close": 82.8425, "volume": 32.0}, {"date": "2023-11-02", "close": 85.5026, "volume": 165.0}, {"date": "2023-11-03", "close": 85.9206, "volume": 101.0}, {"date": "2023-11-06", "close": 80.6004, "volume": 204.0}, {"date": "2023-11-07", "close": 78.6814, "volume": 81.0}, {"date": "2023-11-08", "close": 83.1655, "volume": 65.0}, {"date": "2023-11-09", "close": 83.7925, "volume": 37.0}, {"date": "2023-11-10", "close": 81.7025, "volume": 32.0}, {"date": "2023-11-13", "close": 81.6644, "volume": 72.0}, {"date": "2023-11-14", "close": 77.9213, "volume": 54.0}, {"date": "2023-11-15", "close": 82.9185, "volume": 41.0}, {"date": "2023-11-16", "close": 85.4456, "volume": 295.0}, {"date": "2023-11-17", "close": 83.7545, "volume": 103.0}, {"date": "2023-11-20", "close": 78.8714, "volume": 203.0}, {"date": "2023-11-21", "close": 78.5674, "volume": 83.0}, {"date": "2023-11-22", "close": 79.2324, "volume": 43.0}, {"date": "2023-11-24", "close": 86.5096, "volume": 115.0}, {"date": "2023-11-27", "close": 83.6025, "volume": 110.0}, {"date": "2023-11-28", "close": 91.2027, "volume": 330.0}, {"date": "2023-11-29", "close": 97.6629, "volume": 435.0}, {"date": "2023-11-30", "close": 94.8128, "volume": 203.0}, {"date": "2023-12-01", "close": 94.2428, "volume": 113.0}, {"date": "2023-12-04", "close": 91.9628, "volume": 57.0}, {"date": "2023-12-05", "close": 91.2217, "volume": 50.0}, {"date": "2023-12-06", "close": 88.4477, "volume": 95.0}, {"date": "2023-12-07", "close": 87.5926, "volume": 57.0}, {"date": "2023-12-08", "close": 88.8847, "volume": 124.0}, {"date": "2023-12-11", "close": 90.0437, "volume": 71.0}, {"date": "2023-12-12", "close": 89.8727, "volume": 62.0}, {"date": "2023-12-13", "close": 88.1626, "volume": 51.0}, {"date": "2023-12-14", "close": 89.2837, "volume": 180.0}, {"date": "2023-12-15", "close": 91.2027, "volume": 280.0}, {"date": "2023-12-18", "close": 87.4026, "volume": 272.0}, {"date": "2023-12-19", "close": 83.6025, "volume": 138.0}, {"date": "2023-12-20", "close": 79.7264, "volume": 374.0}, {"date": "2023-12-21", "close": 76.3253, "volume": 256.0}, {"date": "2023-12-22", "close": 78.8524, "volume": 97.0}, {"date": "2023-12-26", "close": 76.9523, "volume": 237.0}, {"date": "2023-12-27", "close": 75.0333, "volume": 207.0}, {"date": "2023-12-28", "close": 76.4678, "volume": 278.0}, {"date": "2023-12-29", "close": 76.8185, "volume": 117.0}, {"date": "2024-01-02", "close": 76.6673, "volume": 347.0}, {"date": "2024-01-03", "close": 75.6983, "volume": 179.0}, {"date": "2024-01-04", "close": 76.7053, "volume": 80.0}, {"date": "2024-01-05", "close": 76.0023, "volume": 56.0}, {"date": "2024-01-08", "close": 74.1592, "volume": 74.0}, {"date": "2024-01-09", "close": 74.8719, "volume": 61.0}, {"date": "2024-01-10", "close": 74.0262, "volume": 103.0}, {"date": "2024-01-11", "close": 74.6342, "volume": 215.0}, {"date": "2024-01-12", "close": 74.5582, "volume": 118.0}, {"date": "2024-01-16", "close": 74.5392, "volume": 238.0}, {"date": "2024-01-17", "close": 75.4323, "volume": 158.0}, {"date": "2024-01-18", "close": 74.6722, "volume": 141.0}, {"date": "2024-01-19", "close": 80.7524, "volume": 801.0}, {"date": "2024-01-22", "close": 91.2027, "volume": 727.0}, {"date": "2024-01-23", "close": 105.0922, "volume": 2150.0}, {"date": "2024-01-24", "close": 87.4216, "volume": 1730.0}, {"date": "2024-01-25", "close": 112.0842, "volume": 1015.0}, {"date": "2024-01-26", "close": 98.803, "volume": 706.0}, {"date": "2024-01-29", "close": 108.8733, "volume": 347.0}, {"date": "2024-01-30", "close": 109.4433, "volume": 157.0}, {"date": "2024-01-31", "close": 91.2027, "volume": 429.0}, {"date": "2024-02-01", "close": 89.2077, "volume": 267.0}, {"date": "2024-02-02", "close": 87.3836, "volume": 119.0}, {"date": "2024-02-05", "close": 81.5314, "volume": 349.0}, {"date": "2024-02-06", "close": 80.1444, "volume": 230.0}, {"date": "2024-02-07", "close": 79.9924, "volume": 146.0}, {"date": "2024-02-08", "close": 79.9924, "volume": 88.0}, {"date": "2024-02-09", "close": 78.0543, "volume": 59.0}, {"date": "2024-02-12", "close": 76.0023, "volume": 175.0}, {"date": "2024-02-13", "close": 77.5033, "volume": 123.0}, {"date": "2024-02-14", "close": 80.0684, "volume": 257.0}, {"date": "2024-02-15", "close": 78.1303, "volume": 157.0}, {"date": "2024-02-16", "close": 82.4815, "volume": 257.0}, {"date": "2024-02-20", "close": 78.8524, "volume": 172.0}, {"date": "2024-02-21", "close": 79.2324, "volume": 106.0}, {"date": "2024-02-22", "close": 79.0614, "volume": 95.0}, {"date": "2024-02-23", "close": 77.9213, "volume": 81.0}, {"date": "2024-02-26", "close": 79.8024, "volume": 86.0}, {"date": "2024-02-27", "close": 85.5026, "volume": 179.0}, {"date": "2024-02-28", "close": 92.9318, "volume": 555.0}, {"date": "2024-02-29", "close": 93.8628, "volume": 243.0}, {"date": "2024-03-01", "close": 95.0028, "volume": 404.0}, {"date": "2024-03-04", "close": 102.6031, "volume": 417.0}, {"date": "2024-03-05", "close": 98.803, "volume": 272.0}, {"date": "2024-03-06", "close": 106.2322, "volume": 320.0}, {"date": "2024-03-07", "close": 108.1132, "volume": 133.0}, {"date": "2024-03-08", "close": 108.3032, "volume": 135.0}, {"date": "2024-03-11", "close": 115.9035, "volume": 428.0}, {"date": "2024-03-12", "close": 110.8111, "volume": 102.0}, {"date": "2024-03-13", "close": 103.3631, "volume": 131.0}, {"date": "2024-03-14", "close": 110.1083, "volume": 55.0}, {"date": "2024-03-15", "close": 80.6384, "volume": 114.0}, {"date": "2024-03-18", "close": 96.9029, "volume": 340.0}, {"date": "2024-03-19", "close": 96.9029, "volume": 150.0}, {"date": "2024-03-20", "close": 101.197, "volume": 128.0}, {"date": "2024-03-21", "close": 98.993, "volume": 70.0}, {"date": "2024-03-22", "close": 95.7629, "volume": 90.0}, {"date": "2024-03-25", "close": 95.2022, "volume": 76.0}, {"date": "2024-03-26", "close": 93.1218, "volume": 41.0}, {"date": "2024-03-27", "close": 93.1028, "volume": 47.0}, {"date": "2024-03-28", "close": 92.3428, "volume": 48.0}, {"date": "2024-04-01", "close": 94.6608, "volume": 75.0}, {"date": "2024-04-02", "close": 94.9838, "volume": 194.0}, {"date": "2024-04-03", "close": 100.342, "volume": 126.0}, {"date": "2024-04-04", "close": 95.0789, "volume": 310.0}, {"date": "2024-04-05", "close": 96.1429, "volume": 46.0}, {"date": "2024-04-08", "close": 95.9529, "volume": 93.0}, {"date": "2024-04-09", "close": 97.8529, "volume": 98.0}, {"date": "2024-04-10", "close": 93.2928, "volume": 44.0}, {"date": "2024-04-11", "close": 84.5525, "volume": 209.0}, {"date": "2024-04-12", "close": 92.2478, "volume": 169.0}, {"date": "2024-04-15", "close": 88.0106, "volume": 124.0}, {"date": "2024-04-16", "close": 87.2126, "volume": 71.0}, {"date": "2024-04-17", "close": 84.1915, "volume": 104.0}, {"date": "2024-04-18", "close": 91.4307, "volume": 76.0}, {"date": "2024-04-19", "close": 83.8495, "volume": 299.0}, {"date": "2024-04-22", "close": 84.5525, "volume": 51.0}, {"date": "2024-04-23", "close": 86.5856, "volume": 127.0}, {"date": "2024-04-24", "close": 109.2533, "volume": 1669.0}, {"date": "2024-04-25", "close": 104.5031, "volume": 282.0}, {"date": "2024-04-26", "close": 103.9804, "volume": 184.0}, {"date": "2024-04-29", "close": 106.4032, "volume": 110.0}, {"date": "2024-04-30", "close": 104.2941, "volume": 166.0}, {"date": "2024-05-01", "close": 99.886, "volume": 42.0}, {"date": "2024-05-02", "close": 99.753, "volume": 79.0}, {"date": "2024-05-03", "close": 106.4032, "volume": 202.0}, {"date": "2024-05-06", "close": 104.6931, "volume": 198.0}, {"date": "2024-05-07", "close": 105.6432, "volume": 362.0}, {"date": "2024-05-08", "close": 109.6523, "volume": 315.0}, {"date": "2024-05-09", "close": 109.1203, "volume": 88.0}, {"date": "2024-05-10", "close": 114.0034, "volume": 563.0}, {"date": "2024-05-13", "close": 115.4285, "volume": 171.0}, {"date": "2024-05-14", "close": 113.7564, "volume": 462.0}, {"date": "2024-05-15", "close": 112.2174, "volume": 374.0}, {"date": "2024-05-16", "close": 115.9035, "volume": 120.0}, {"date": "2024-05-17", "close": 110.7923, "volume": 276.0}, {"date": "2024-05-20", "close": 108.3413, "volume": 142.0}, {"date": "2024-05-21", "close": 109.3483, "volume": 266.0}, {"date": "2024-05-22", "close": 103.9711, "volume": 199.0}, {"date": "2024-05-23", "close": 101.615, "volume": 109.0}, {"date": "2024-05-24", "close": 99.867, "volume": 187.0}, {"date": "2024-05-28", "close": 99.867, "volume": 276.0}, {"date": "2024-05-29", "close": 97.3874, "volume": 143.0}, {"date": "2024-05-30", "close": 95.5729, "volume": 128.0}, {"date": "2024-05-31", "close": 95.0028, "volume": 99.0}, {"date": "2024-06-03", "close": 98.423, "volume": 30.0}, {"date": "2024-06-04", "close": 94.2428, "volume": 162.0}, {"date": "2024-06-05", "close": 93.1408, "volume": 54.0}, {"date": "2024-06-06", "close": 102.6031, "volume": 343.0}, {"date": "2024-06-07", "close": 98.803, "volume": 167.0}, {"date": "2024-06-10", "close": 97.1879, "volume": 100.0}, {"date": "2024-06-11", "close": 103.8191, "volume": 588.0}, {"date": "2024-06-12", "close": 114.0224, "volume": 7451.0}, {"date": "2024-06-13", "close": 100.722, "volume": 1296.0}, {"date": "2024-06-14", "close": 103.0781, "volume": 646.0}, {"date": "2024-06-17", "close": 98.803, "volume": 1057.0}, {"date": "2024-06-18", "close": 97.8719, "volume": 265.0}, {"date": "2024-06-20", "close": 100.6555, "volume": 252.0}, {"date": "2024-06-21", "close": 114.7824, "volume": 2693.0}, {"date": "2024-06-24", "close": 115.5235, "volume": 392.0}, {"date": "2024-06-25", "close": 121.6226, "volume": 1609.0}, {"date": "2024-06-26", "close": 118.9436, "volume": 1054.0}, {"date": "2024-06-27", "close": 112.1034, "volume": 181.0}, {"date": "2024-06-28", "close": 111.1533, "volume": 284.0}, {"date": "2024-07-01", "close": 72.2022, "volume": 9370.0}, {"date": "2024-07-02", "close": 66.464, "volume": 1768.0}, {"date": "2024-07-03", "close": 71.4991, "volume": 1920.0}, {"date": "2024-07-05", "close": 67.262, "volume": 1385.0}, {"date": "2024-07-08", "close": 67.129, "volume": 507.0}, {"date": "2024-07-09", "close": 71.0621, "volume": 709.0}, {"date": "2024-07-10", "close": 75.9833, "volume": 1002.0}, {"date": "2024-07-11", "close": 70.6821, "volume": 1320.0}, {"date": "2024-07-12", "close": 72.7722, "volume": 658.0}, {"date": "2024-07-15", "close": 59.2818, "volume": 13731.0}, {"date": "2024-07-16", "close": 59.8518, "volume": 8278.0}, {"date": "2024-07-17", "close": 57.9517, "volume": 2381.0}, {"date": "2024-07-18", "close": 53.2016, "volume": 2524.0}, {"date": "2024-07-19", "close": 51.3015, "volume": 513.0}, {"date": "2024-07-22", "close": 50.6726, "volume": 1206.0}, {"date": "2024-07-23", "close": 42.7513, "volume": 17878.0}, {"date": "2024-07-24", "close": 34.5449, "volume": 8151.0}, {"date": "2024-07-25", "close": 31.5409, "volume": 5182.0}, {"date": "2024-07-26", "close": 33.061, "volume": 2283.0}, {"date": "2024-07-29", "close": 32.491, "volume": 1572.0}, {"date": "2024-07-30", "close": 32.491, "volume": 1442.0}, {"date": "2024-07-31", "close": 32.111, "volume": 554.0}, {"date": "2024-08-01", "close": 30.7809, "volume": 1312.0}, {"date": "2024-08-02", "close": 31.1609, "volume": 751.0}, {"date": "2024-08-05", "close": 29.772, "volume": 3898.0}, {"date": "2024-08-06", "close": 30.7809, "volume": 1861.0}, {"date": "2024-08-07", "close": 29.2609, "volume": 1389.0}, {"date": "2024-08-08", "close": 29.6409, "volume": 550.0}, {"date": "2024-08-09", "close": 26.2208, "volume": 2389.0}, {"date": "2024-08-12", "close": 27.3969, "volume": 906.0}, {"date": "2024-08-13", "close": 29.5459, "volume": 544.0}, {"date": "2024-08-14", "close": 30.2109, "volume": 284.0}, {"date": "2024-08-15", "close": 30.6612, "volume": 348.0}, {"date": "2024-08-16", "close": 30.2109, "volume": 380.0}, {"date": "2024-08-19", "close": 41.9913, "volume": 33703.0}, {"date": "2024-08-20", "close": 32.111, "volume": 12310.0}, {"date": "2024-08-21", "close": 37.4311, "volume": 22766.0}, {"date": "2024-08-22", "close": 36.6711, "volume": 3529.0}, {"date": "2024-08-23", "close": 35.7211, "volume": 962.0}, {"date": "2024-08-26", "close": 35.5311, "volume": 601.0}, {"date": "2024-08-27", "close": 35.3411, "volume": 613.0}, {"date": "2024-08-28", "close": 33.631, "volume": 624.0}, {"date": "2024-08-29", "close": 25.8408, "volume": 19475.0}, {"date": "2024-08-30", "close": 11.2293, "volume": 145209.0}, {"date": "2024-09-03", "close": 10.0703, "volume": 40581.0}, {"date": "2024-09-04", "close": 9.1374, "volume": 31620.0}, {"date": "2024-09-05", "close": 8.5503, "volume": 15553.0}, {"date": "2024-09-06", "close": 7.6382, "volume": 12574.0}, {"date": "2024-09-09", "close": 7.8776, "volume": 30161.0}, {"date": "2024-09-10", "close": 7.6382, "volume": 13784.0}, {"date": "2024-09-11", "close": 7.5318, "volume": 18119.0}, {"date": "2024-09-12", "close": 8.0562, "volume": 7297.0}, {"date": "2024-09-13", "close": 8.1626, "volume": 8238.0}, {"date": "2024-09-16", "close": 8.5503, "volume": 12401.0}, {"date": "2024-09-17", "close": 8.3337, "volume": 3000.0}, {"date": "2024-09-18", "close": 8.5123, "volume": 27845.0}, {"date": "2024-09-19", "close": 8.8353, "volume": 5437.0}, {"date": "2024-09-20", "close": 8.5503, "volume": 5433.0}, {"date": "2024-09-23", "close": 8.7213, "volume": 3588.0}, {"date": "2024-09-24", "close": 10.1216, "volume": 69777.0}, {"date": "2024-09-25", "close": 8.8904, "volume": 37335.0}, {"date": "2024-09-26", "close": 8.0885, "volume": 13055.0}, {"date": "2024-09-27", "close": 8.1968, "volume": 9972.0}, {"date": "2024-09-30", "close": 7.5071, "volume": 12428.0}, {"date": "2024-10-01", "close": 7.3722, "volume": 11628.0}, {"date": "2024-10-02", "close": 6.9466, "volume": 4668.0}, {"date": "2024-10-03", "close": 6.863, "volume": 3960.0}, {"date": "2024-10-04", "close": 6.8611, "volume": 3111.0}, {"date": "2024-10-07", "close": 6.3747, "volume": 5172.0}, {"date": "2024-10-08", "close": 6.2436, "volume": 6262.0}, {"date": "2024-10-09", "close": 6.1847, "volume": 4739.0}, {"date": "2024-10-10", "close": 6.7443, "volume": 14991.0}, {"date": "2024-10-11", "close": 6.6502, "volume": 6758.0}, {"date": "2024-10-14", "close": 6.6502, "volume": 3720.0}, {"date": "2024-10-15", "close": 7.0872, "volume": 7811.0}, {"date": "2024-10-16", "close": 8.1892, "volume": 83134.0}, {"date": "2024-10-17", "close": 8.3736, "volume": 570988.0}, {"date": "2024-10-18", "close": 17.2905, "volume": 9359924.0}, {"date": "2024-10-21", "close": 17.3855, "volume": 455480.0}, {"date": "2024-10-22", "close": 17.2905, "volume": 125545.0}, {"date": "2024-10-23", "close": 15.0827, "volume": 64376.0}, {"date": "2024-10-24", "close": 16.635, "volume": 191946.0}, {"date": "2024-10-25", "close": 11.7823, "volume": 87358.0}, {"date": "2024-10-28", "close": 10.6783, "volume": 50584.0}, {"date": "2024-10-29", "close": 10.4617, "volume": 38071.0}, {"date": "2024-10-30", "close": 9.6903, "volume": 32427.0}, {"date": "2024-10-31", "close": 9.2837, "volume": 14301.0}, {"date": "2024-11-01", "close": 9.6523, "volume": 8797.0}, {"date": "2024-11-04", "close": 9.6903, "volume": 103745.0}, {"date": "2024-11-05", "close": 9.3312, "volume": 12390.0}, {"date": "2024-11-06", "close": 8.9341, "volume": 29276.0}, {"date": "2024-11-07", "close": 9.3103, "volume": 9849.0}, {"date": "2024-11-08", "close": 9.0709, "volume": 9555.0}, {"date": "2024-11-11", "close": 8.7422, "volume": 10589.0}, {"date": "2024-11-12", "close": 8.2577, "volume": 13261.0}, {"date": "2024-11-13", "close": 9.1222, "volume": 111625.0}, {"date": "2024-11-14", "close": 9.5003, "volume": 71246.0}, {"date": "2024-11-15", "close": 8.9303, "volume": 16665.0}, {"date": "2024-11-18", "close": 8.1398, "volume": 10584.0}, {"date": "2024-11-19", "close": 8.3451, "volume": 5208.0}, {"date": "2024-11-20", "close": 7.9802, "volume": 4012.0}, {"date": "2024-11-21", "close": 8.0942, "volume": 7967.0}, {"date": "2024-11-22", "close": 8.0182, "volume": 4777.0}, {"date": "2024-11-25", "close": 7.8434, "volume": 8090.0}, {"date": "2024-11-26", "close": 7.9802, "volume": 9262.0}, {"date": "2024-11-27", "close": 7.9555, "volume": 8720.0}, {"date": "2024-11-29", "close": 8.1588, "volume": 3120.0}, {"date": "2024-12-02", "close": 7.3532, "volume": 13270.0}, {"date": "2024-12-03", "close": 7.2962, "volume": 10915.0}, {"date": "2024-12-04", "close": 7.1632, "volume": 15811.0}, {"date": "2024-12-05", "close": 6.7832, "volume": 12458.0}, {"date": "2024-12-06", "close": 6.7262, "volume": 7544.0}, {"date": "2024-12-09", "close": 6.9409, "volume": 6321.0}, {"date": "2024-12-10", "close": 7.6743, "volume": 9458.0}, {"date": "2024-12-11", "close": 7.1062, "volume": 5923.0}, {"date": "2024-12-12", "close": 7.034, "volume": 3446.0}, {"date": "2024-12-13", "close": 6.7262, "volume": 5417.0}, {"date": "2024-12-16", "close": 6.7129, "volume": 4380.0}, {"date": "2024-12-17", "close": 6.4811, "volume": 5635.0}, {"date": "2024-12-18", "close": 6.2322, "volume": 7211.0}, {"date": "2024-12-19", "close": 6.2132, "volume": 6162.0}, {"date": "2024-12-20", "close": 6.2702, "volume": 12496.0}, {"date": "2024-12-23", "close": 6.5932, "volume": 4196.0}, {"date": "2024-12-24", "close": 7.1803, "volume": 37220.0}, {"date": "2024-12-26", "close": 7.9612, "volume": 14357.0}, {"date": "2024-12-27", "close": 7.7332, "volume": 8772.0}, {"date": "2024-12-30", "close": 7.9422, "volume": 8245.0}, {"date": "2024-12-31", "close": 8.5693, "volume": 45879.0}, {"date": "2025-01-02", "close": 8.5332, "volume": 7355.0}, {"date": "2025-01-03", "close": 10.0703, "volume": 127347.0}, {"date": "2025-01-06", "close": 10.6403, "volume": 76614.0}, {"date": "2025-01-07", "close": 10.7163, "volume": 40423.0}, {"date": "2025-01-08", "close": 10.0703, "volume": 16544.0}, {"date": "2025-01-10", "close": 10.1292, "volume": 13377.0}, {"date": "2025-01-13", "close": 8.3603, "volume": 55500.0}, {"date": "2025-01-14", "close": 8.9835, "volume": 12273.0}, {"date": "2025-01-15", "close": 8.4743, "volume": 247391.0}, {"date": "2025-01-16", "close": 8.8353, "volume": 19942.0}, {"date": "2025-01-17", "close": 8.7213, "volume": 11748.0}, {"date": "2025-01-21", "close": 8.6548, "volume": 8277.0}, {"date": "2025-01-22", "close": 8.079, "volume": 8675.0}, {"date": "2025-01-23", "close": 8.1132, "volume": 10632.0}, {"date": "2025-01-24", "close": 7.794, "volume": 6465.0}, {"date": "2025-01-27", "close": 7.7807, "volume": 5230.0}, {"date": "2025-01-28", "close": 7.9802, "volume": 6544.0}, {"date": "2025-01-29", "close": 7.965, "volume": 2866.0}, {"date": "2025-01-30", "close": 7.7959, "volume": 2119.0}, {"date": "2025-01-31", "close": 7.6895, "volume": 2831.0}, {"date": "2025-02-03", "close": 7.4102, "volume": 6252.0}, {"date": "2025-02-04", "close": 7.2202, "volume": 9633.0}, {"date": "2025-02-05", "close": 7.3532, "volume": 4835.0}, {"date": "2025-02-06", "close": 7.3342, "volume": 5048.0}, {"date": "2025-02-07", "close": 7.3532, "volume": 3003.0}, {"date": "2025-02-10", "close": 7.2829, "volume": 4653.0}, {"date": "2025-02-11", "close": 7.072, "volume": 2898.0}, {"date": "2025-02-12", "close": 6.8326, "volume": 18060.0}, {"date": "2025-02-13", "close": 7.1252, "volume": 19804.0}, {"date": "2025-02-14", "close": 7.3494, "volume": 31220.0}, {"date": "2025-02-18", "close": 7.0321, "volume": 9046.0}, {"date": "2025-02-19", "close": 7.0302, "volume": 4786.0}, {"date": "2025-02-20", "close": 6.7642, "volume": 5355.0}, {"date": "2025-02-21", "close": 6.5932, "volume": 7060.0}, {"date": "2025-02-24", "close": 6.7794, "volume": 6074.0}, {"date": "2025-02-25", "close": 6.3937, "volume": 7675.0}, {"date": "2025-02-26", "close": 6.5476, "volume": 4444.0}, {"date": "2025-02-27", "close": 6.6312, "volume": 14777.0}, {"date": "2025-02-28", "close": 6.6502, "volume": 4833.0}, {"date": "2025-03-03", "close": 6.0498, "volume": 6623.0}, {"date": "2025-03-04", "close": 6.3405, "volume": 3944.0}, {"date": "2025-03-05", "close": 6.2436, "volume": 2676.0}, {"date": "2025-03-06", "close": 6.3272, "volume": 1726.0}, {"date": "2025-03-07", "close": 6.0802, "volume": 4571.0}, {"date": "2025-03-10", "close": 6.3842, "volume": 11731.0}, {"date": "2025-03-11", "close": 7.2487, "volume": 37859.0}, {"date": "2025-03-12", "close": 6.977, "volume": 9560.0}, {"date": "2025-03-13", "close": 6.8307, "volume": 3253.0}, {"date": "2025-03-14", "close": 7.3133, "volume": 7864.0}, {"date": "2025-03-17", "close": 7.7921, "volume": 7993.0}, {"date": "2025-03-18", "close": 7.5812, "volume": 3991.0}, {"date": "2025-03-19", "close": 7.4292, "volume": 1745.0}, {"date": "2025-03-20", "close": 7.0758, "volume": 5916.0}, {"date": "2025-03-21", "close": 7.9802, "volume": 3911.0}, {"date": "2025-03-24", "close": 7.4862, "volume": 1340.0}, {"date": "2025-03-25", "close": 7.3323, "volume": 3507.0}, {"date": "2025-03-26", "close": 7.0872, "volume": 1872.0}, {"date": "2025-03-27", "close": 7.1917, "volume": 6455.0}, {"date": "2025-03-28", "close": 6.7395, "volume": 6176.0}, {"date": "2025-03-31", "close": 6.5362, "volume": 2713.0}, {"date": "2025-04-01", "close": 6.6312, "volume": 2101.0}, {"date": "2025-04-02", "close": 6.4982, "volume": 1005.0}, {"date": "2025-04-03", "close": 6.3671, "volume": 1770.0}, {"date": "2025-04-04", "close": 6.1106, "volume": 6217.0}, {"date": "2025-04-07", "close": 5.6983, "volume": 14961.0}, {"date": "2025-04-08", "close": 5.7002, "volume": 2769.0}, {"date": "2025-04-09", "close": 5.6964, "volume": 1031.0}, {"date": "2025-04-10", "close": 5.8902, "volume": 2308.0}, {"date": "2025-04-11", "close": 6.2322, "volume": 1473.0}, {"date": "2025-04-14", "close": 6.3272, "volume": 8306.0}, {"date": "2025-04-15", "close": 6.1372, "volume": 4662.0}, {"date": "2025-04-16", "close": 6.3652, "volume": 731.0}, {"date": "2025-04-17", "close": 6.0783, "volume": 2186.0}, {"date": "2025-04-21", "close": 5.6584, "volume": 2384.0}, {"date": "2025-04-22", "close": 5.8142, "volume": 7343.0}, {"date": "2025-04-23", "close": 6.0802, "volume": 142456.0}, {"date": "2025-04-24", "close": 5.4114, "volume": 28441.0}, {"date": "2025-04-25", "close": 5.5064, "volume": 4083.0}, {"date": "2025-04-28", "close": 5.5064, "volume": 2825.0}, {"date": "2025-04-29", "close": 5.3506, "volume": 2756.0}, {"date": "2025-04-30", "close": 5.3202, "volume": 785.0}, {"date": "2025-05-01", "close": 5.1131, "volume": 3961.0}, {"date": "2025-05-02", "close": 5.1302, "volume": 7511.0}, {"date": "2025-05-05", "close": 5.2613, "volume": 2637.0}, {"date": "2025-05-06", "close": 5.1967, "volume": 17705.0}, {"date": "2025-05-07", "close": 5.3164, "volume": 3267.0}, {"date": "2025-05-08", "close": 4.9401, "volume": 8047.0}, {"date": "2025-05-09", "close": 5.4342, "volume": 7971.0}, {"date": "2025-05-12", "close": 5.5843, "volume": 123563.0}, {"date": "2025-05-13", "close": 5.8332, "volume": 26458.0}, {"date": "2025-05-14", "close": 5.6622, "volume": 6181.0}, {"date": "2025-05-15", "close": 5.7933, "volume": 4073.0}, {"date": "2025-05-16", "close": 5.5121, "volume": 4191.0}, {"date": "2025-05-19", "close": 5.4152, "volume": 6895.0}, {"date": "2025-05-20", "close": 5.3183, "volume": 4155.0}, {"date": "2025-05-21", "close": 5.7382, "volume": 292175.0}, {"date": "2025-05-22", "close": 3.9882, "volume": 83578.0}, {"date": "2025-05-23", "close": 4.5582, "volume": 466877.0}, {"date": "2025-05-27", "close": 3.5664, "volume": 214389.0}, {"date": "2025-05-28", "close": 3.5512, "volume": 57764.0}, {"date": "2025-05-29", "close": 3.5854, "volume": 76202.0}, {"date": "2025-05-30", "close": 3.5132, "volume": 17465.0}, {"date": "2025-06-02", "close": 3.6671, "volume": 29848.0}, {"date": "2025-06-03", "close": 3.7279, "volume": 13704.0}, {"date": "2025-06-04", "close": 3.8229, "volume": 59291.0}, {"date": "2025-06-05", "close": 3.897, "volume": 28405.0}, {"date": "2025-06-06", "close": 4.0224, "volume": 18533.0}, {"date": "2025-06-09", "close": 4.2675, "volume": 62509.0}, {"date": "2025-06-10", "close": 4.3017, "volume": 5150767.0}, {"date": "2025-06-11", "close": 11.4022, "volume": 36083291.0}, {"date": "2025-06-12", "close": 8.1702, "volume": 1017323.0}, {"date": "2025-06-13", "close": 6.9352, "volume": 343682.0}, {"date": "2025-06-16", "close": 6.5552, "volume": 192500.0}, {"date": "2025-06-17", "close": 6.3196, "volume": 173944.0}, {"date": "2025-06-18", "close": 6.198, "volume": 82994.0}, {"date": "2025-06-20", "close": 5.7002, "volume": 74874.0}, {"date": "2025-06-23", "close": 5.115, "volume": 96733.0}, {"date": "2025-06-24", "close": 4.7216, "volume": 111445.0}, {"date": "2025-06-25", "close": 4.638, "volume": 33027.0}, {"date": "2025-06-26", "close": 4.7501, "volume": 84282.0}, {"date": "2025-06-27", "close": 4.5088, "volume": 58030.0}, {"date": "2025-06-30", "close": 4.5981, "volume": 389079.0}, {"date": "2025-07-01", "close": 4.41, "volume": 92711.0}, {"date": "2025-07-02", "close": 4.6361, "volume": 55053.0}, {"date": "2025-07-03", "close": 4.4176, "volume": 38809.0}, {"date": "2025-07-07", "close": 4.5069, "volume": 32034.0}, {"date": "2025-07-08", "close": 4.6418, "volume": 34488.0}, {"date": "2025-07-09", "close": 4.4841, "volume": 29782.0}, {"date": "2025-07-10", "close": 4.5601, "volume": 22034.0}, {"date": "2025-07-11", "close": 4.5905, "volume": 39284.0}, {"date": "2025-07-14", "close": 4.4841, "volume": 28341.0}, {"date": "2025-07-15", "close": 4.2371, "volume": 31810.0}, {"date": "2025-07-16", "close": 4.2751, "volume": 37654.0}, {"date": "2025-07-17", "close": 4.2504, "volume": 47095.0}, {"date": "2025-07-18", "close": 4.4081, "volume": 147180.0}, {"date": "2025-07-21", "close": 4.5221, "volume": 614218.0}, {"date": "2025-07-22", "close": 4.4651, "volume": 283174.0}, {"date": "2025-07-23", "close": 4.2713, "volume": 124304.0}, {"date": "2025-07-24", "close": 4.4081, "volume": 133180.0}, {"date": "2025-07-25", "close": 4.1592, "volume": 60784.0}, {"date": "2025-07-28", "close": 4.1231, "volume": 74191.0}, {"date": "2025-07-29", "close": 3.4011, "volume": 127246.0}, {"date": "2025-07-30", "close": 3.1769, "volume": 50432.0}, {"date": "2025-07-31", "close": 2.9546, "volume": 83013.0}, {"date": "2025-08-01", "close": 3.2871, "volume": 66820.0}, {"date": "2025-08-04", "close": 3.2776, "volume": 41137.0}, {"date": "2025-08-05", "close": 3.0211, "volume": 49773.0}, {"date": "2025-08-06", "close": 2.9831, "volume": 14009.0}, {"date": "2025-08-07", "close": 3.3954, "volume": 116178.0}, {"date": "2025-08-08", "close": 3.6234, "volume": 64669.0}, {"date": "2025-08-11", "close": 3.3745, "volume": 84806.0}, {"date": "2025-08-12", "close": 3.2871, "volume": 19701.0}, {"date": "2025-08-13", "close": 3.2491, "volume": 57268.0}, {"date": "2025-08-14", "close": 2.9242, "volume": 63156.0}, {"date": "2025-08-15", "close": 2.61, "volume": 174027.0}, {"date": "2025-08-18", "close": 4.25, "volume": 59900050.0}, {"date": "2025-08-19", "close": 3.16, "volume": 1215211.0}, {"date": "2025-08-20", "close": 3.02, "volume": 455985.0}, {"date": "2025-08-21", "close": 2.98, "volume": 273601.0}, {"date": "2025-08-22", "close": 3.02, "volume": 203322.0}, {"date": "2025-08-25", "close": 2.94, "volume": 97937.0}, {"date": "2025-08-26", "close": 2.79, "volume": 70884.0}, {"date": "2025-08-27", "close": 2.45, "volume": 163672.0}, {"date": "2025-08-28", "close": 2.58, "volume": 97578.0}, {"date": "2025-08-29", "close": 2.5, "volume": 39491.0}, {"date": "2025-09-02", "close": 2.48, "volume": 44744.0}, {"date": "2025-09-03", "close": 2.54, "volume": 73470.0}, {"date": "2025-09-04", "close": 2.54, "volume": 57203.0}, {"date": "2025-09-05", "close": 2.47, "volume": 56124.0}, {"date": "2025-09-08", "close": 2.48, "volume": 41425.0}, {"date": "2025-09-09", "close": 2.44, "volume": 30717.0}, {"date": "2025-09-10", "close": 2.44, "volume": 130979.0}, {"date": "2025-09-11", "close": 2.5, "volume": 52831.0}, {"date": "2025-09-12", "close": 2.45, "volume": 17004.0}, {"date": "2025-09-15", "close": 2.53, "volume": 55343.0}, {"date": "2025-09-16", "close": 2.5, "volume": 70850.0}, {"date": "2025-09-17", "close": 2.69, "volume": 324027.0}, {"date": "2025-09-18", "close": 2.69, "volume": 111217.0}, {"date": "2025-09-19", "close": 2.4, "volume": 107841.0}, {"date": "2025-09-22", "close": 2.44, "volume": 71216.0}, {"date": "2025-09-23", "close": 2.41, "volume": 42616.0}, {"date": "2025-09-24", "close": 2.38, "volume": 44096.0}, {"date": "2025-09-25", "close": 2.26, "volume": 57222.0}, {"date": "2025-09-26", "close": 2.35, "volume": 66244.0}, {"date": "2025-09-29", "close": 2.56, "volume": 220189.0}, {"date": "2025-09-30", "close": 2.52, "volume": 159979.0}, {"date": "2025-10-01", "close": 2.64, "volume": 50994.0}, {"date": "2025-10-02", "close": 2.6, "volume": 12314.0}, {"date": "2025-10-03", "close": 2.56, "volume": 21551.0}, {"date": "2025-10-06", "close": 2.54, "volume": 20639.0}, {"date": "2025-10-07", "close": 2.55, "volume": 30347.0}, {"date": "2025-10-08", "close": 2.81, "volume": 6354848.0}, {"date": "2025-10-09", "close": 2.86, "volume": 590251.0}, {"date": "2025-10-10", "close": 2.76, "volume": 224073.0}, {"date": "2025-10-13", "close": 2.58, "volume": 106608.0}, {"date": "2025-10-14", "close": 2.72, "volume": 37092.0}, {"date": "2025-10-15", "close": 2.66, "volume": 81451.0}, {"date": "2025-10-16", "close": 2.63, "volume": 112853.0}, {"date": "2025-10-17", "close": 2.59, "volume": 33268.0}, {"date": "2025-10-20", "close": 2.64, "volume": 64112.0}, {"date": "2025-10-21", "close": 2.7, "volume": 73030.0}, {"date": "2025-10-22", "close": 2.55, "volume": 30241.0}, {"date": "2025-10-23", "close": 2.6803, "volume": 52668.0}, {"date": "2025-10-24", "close": 2.66, "volume": 31982.0}, {"date": "2025-10-27", "close": 2.63, "volume": 12028.0}, {"date": "2025-10-28", "close": 2.562, "volume": 17296.0}, {"date": "2025-10-29", "close": 2.44, "volume": 29454.0}, {"date": "2025-10-30", "close": 2.4, "volume": 25179.0}, {"date": "2025-10-31", "close": 2.45, "volume": 32017.0}, {"date": "2025-11-03", "close": 2.4, "volume": 24311.0}, {"date": "2025-11-04", "close": 2.27, "volume": 29460.0}, {"date": "2025-11-05", "close": 2.283, "volume": 9179.0}, {"date": "2025-11-06", "close": 2.23, "volume": 15275.0}, {"date": "2025-11-07", "close": 2.22, "volume": 14640.0}, {"date": "2025-11-10", "close": 2.23, "volume": 8974.0}, {"date": "2025-11-11", "close": 2.315, "volume": 18597.0}, {"date": "2025-11-12", "close": 2.305, "volume": 11196.0}, {"date": "2025-11-13", "close": 2.053, "volume": 41149.0}, {"date": "2025-11-14", "close": 1.943, "volume": 47907.0}, {"date": "2025-11-17", "close": 1.8, "volume": 16877.0}, {"date": "2025-11-18", "close": 1.77, "volume": 14154.0}, {"date": "2025-11-19", "close": 1.72, "volume": 81465.0}, {"date": "2025-11-20", "close": 1.55, "volume": 48094.0}, {"date": "2025-11-21", "close": 1.57, "volume": 38154.0}, {"date": "2025-11-24", "close": 1.846, "volume": 39737.0}, {"date": "2025-11-25", "close": 2.07, "volume": 65853.0}, {"date": "2025-11-26", "close": 2.05, "volume": 45708.0}, {"date": "2025-11-28", "close": 2.1201, "volume": 1643.0}, {"date": "2025-12-01", "close": 2.05, "volume": 6879.0}, {"date": "2025-12-02", "close": 2.1, "volume": 14967.0}, {"date": "2025-12-03", "close": 2.38, "volume": 225048.0}, {"date": "2025-12-04", "close": 2.42, "volume": 38472.0}, {"date": "2025-12-05", "close": 2.38, "volume": 33448.0}, {"date": "2025-12-08", "close": 2.95, "volume": 174237.0}, {"date": "2025-12-09", "close": 2.79, "volume": 49108.0}, {"date": "2025-12-10", "close": 3.0, "volume": 68928.0}, {"date": "2025-12-11", "close": 2.704, "volume": 40371.0}, {"date": "2025-12-12", "close": 2.525, "volume": 33300.0}, {"date": "2025-12-15", "close": 2.235, "volume": 59984.0}, {"date": "2025-12-16", "close": 2.19, "volume": 40684.0}, {"date": "2025-12-17", "close": 2.2, "volume": 18402.0}, {"date": "2025-12-18", "close": 2.22, "volume": 26143.0}, {"date": "2025-12-19", "close": 1.98, "volume": 70191.0}, {"date": "2025-12-22", "close": 1.86, "volume": 80012.0}, {"date": "2025-12-23", "close": 1.81, "volume": 23662.0}, {"date": "2025-12-24", "close": 1.78, "volume": 18839.0}, {"date": "2025-12-26", "close": 1.68, "volume": 30520.0}, {"date": "2025-12-29", "close": 1.56, "volume": 36016.0}, {"date": "2025-12-30", "close": 1.56, "volume": 31893.0}, {"date": "2025-12-31", "close": 1.83, "volume": 89616.0}, {"date": "2026-01-02", "close": 2.01, "volume": 15951.0}, {"date": "2026-01-05", "close": 2.04, "volume": 20191.0}, {"date": "2026-01-06", "close": 2.01, "volume": 14734.0}, {"date": "2026-01-07", "close": 2.0, "volume": 10327.0}, {"date": "2026-01-08", "close": 2.025, "volume": 12350.0}, {"date": "2026-01-09", "close": 1.98, "volume": 13909.0}, {"date": "2026-01-12", "close": 2.01, "volume": 9103.0}, {"date": "2026-01-13", "close": 2.05, "volume": 16680.0}, {"date": "2026-01-14", "close": 2.0201, "volume": 4955.0}, {"date": "2026-01-15", "close": 2.26, "volume": 87392.0}, {"date": "2026-01-16", "close": 2.13, "volume": 18979.0}, {"date": "2026-01-20", "close": 2.09, "volume": 42055.0}, {"date": "2026-01-21", "close": 2.01, "volume": 13547.0}, {"date": "2026-01-22", "close": 2.22, "volume": 66786.0}, {"date": "2026-01-23", "close": 2.3, "volume": 22245.0}, {"date": "2026-01-26", "close": 2.24, "volume": 7562.0}, {"date": "2026-01-27", "close": 2.12, "volume": 13831.0}, {"date": "2026-01-28", "close": 2.09, "volume": 17878.0}, {"date": "2026-01-29", "close": 2.08, "volume": 37278.0}, {"date": "2026-01-30", "close": 1.94, "volume": 10775.0}, {"date": "2026-02-02", "close": 1.88, "volume": 20986.0}, {"date": "2026-02-03", "close": 1.84, "volume": 18765.0}, {"date": "2026-02-04", "close": 1.87, "volume": 19762.0}, {"date": "2026-02-05", "close": 1.78, "volume": 26258.0}, {"date": "2026-02-06", "close": 1.89, "volume": 11219.0}, {"date": "2026-02-09", "close": 1.93, "volume": 14014.0}, {"date": "2026-02-10", "close": 1.95, "volume": 6160.0}, {"date": "2026-02-11", "close": 1.9, "volume": 24504.0}, {"date": "2026-02-12", "close": 1.27, "volume": 1636742.0}, {"date": "2026-02-13", "close": 1.43, "volume": 1152342.0}, {"date": "2026-02-17", "close": 1.6, "volume": 176747.0}, {"date": "2026-02-18", "close": 1.7, "volume": 54007.0}, {"date": "2026-02-19", "close": 1.59, "volume": 165226.0}, {"date": "2026-02-20", "close": 1.66, "volume": 14338.0}, {"date": "2026-02-23", "close": 1.6, "volume": 14999.0}, {"date": "2026-02-24", "close": 1.61, "volume": 19392.0}, {"date": "2026-02-25", "close": 1.63, "volume": 11519.0}, {"date": "2026-02-26", "close": 1.63, "volume": 21931.0}, {"date": "2026-02-27", "close": 1.66, "volume": 11575.0}, {"date": "2026-03-02", "close": 1.58, "volume": 20850.0}, {"date": "2026-03-03", "close": 1.55, "volume": 31348.0}, {"date": "2026-03-04", "close": 1.45, "volume": 13263.0}, {"date": "2026-03-05", "close": 1.44, "volume": 18595.0}, {"date": "2026-03-06", "close": 1.41, "volume": 21802.0}, {"date": "2026-03-09", "close": 1.37, "volume": 14556.0}, {"date": "2026-03-10", "close": 1.72, "volume": 60073330.0}, {"date": "2026-03-11", "close": 1.6, "volume": 1504641.0}, {"date": "2026-03-12", "close": 1.47, "volume": 356779.0}, {"date": "2026-03-13", "close": 1.36, "volume": 166482.0}, {"date": "2026-03-16", "close": 1.41, "volume": 269780.0}, {"date": "2026-03-17", "close": 1.31, "volume": 269721.0}, {"date": "2026-03-18", "close": 1.3, "volume": 113162.0}, {"date": "2026-03-19", "close": 1.31, "volume": 55661.0}, {"date": "2026-03-20", "close": 1.23, "volume": 247696.0}, {"date": "2026-03-23", "close": 1.19, "volume": 124205.0}, {"date": "2026-03-24", "close": 1.2, "volume": 72734.0}, {"date": "2026-03-25", "close": 1.15, "volume": 62651.0}, {"date": "2026-03-26", "close": 1.11, "volume": 146494.0}, {"date": "2026-03-27", "close": 1.09, "volume": 67703.0}, {"date": "2026-03-30", "close": 1.05, "volume": 38569.0}, {"date": "2026-03-31", "close": 1.01, "volume": 117206.0}, {"date": "2026-04-01", "close": 0.94, "volume": 120923.0}, {"date": "2026-04-02", "close": 0.93, "volume": 350661.0}, {"date": "2026-04-06", "close": 0.9499, "volume": 37603.0}, {"date": "2026-04-07", "close": 0.8772, "volume": 110941.0}, {"date": "2026-04-08", "close": 0.862, "volume": 24084.0}, {"date": "2026-04-09", "close": 1.21, "volume": 1778527.0}, {"date": "2026-04-10", "close": 1.19, "volume": 286593.0}, {"date": "2026-04-13", "close": 1.22, "volume": 163829.0}, {"date": "2026-04-14", "close": 1.13, "volume": 88503.0}, {"date": "2026-04-15", "close": 1.03, "volume": 107757.0}, {"date": "2026-04-16", "close": 0.8942, "volume": 378131.0}, {"date": "2026-04-17", "close": 0.8801, "volume": 92556.0}, {"date": "2026-04-20", "close": 0.975, "volume": 204843.0}, {"date": "2026-04-21", "close": 0.95, "volume": 48993.0}, {"date": "2026-04-22", "close": 0.96, "volume": 23542.0}, {"date": "2026-04-23", "close": 0.9414, "volume": 523358.0}, {"date": "2026-04-24", "close": 0.9299, "volume": 63575.0}, {"date": "2026-04-27", "close": 0.9, "volume": 49873.0}, {"date": "2026-04-28", "close": 0.9328, "volume": 86779.0}, {"date": "2026-04-29", "close": 0.94, "volume": 6244.0}, {"date": "2026-04-30", "close": 0.9518, "volume": 38231.0}, {"date": "2026-05-01", "close": 0.95, "volume": 71903.0}, {"date": "2026-05-04", "close": 0.94, "volume": 68587.0}, {"date": "2026-05-05", "close": 0.926, "volume": 23545.0}, {"date": "2026-05-06", "close": 0.9246, "volume": 47548.0}, {"date": "2026-05-07", "close": 0.8856, "volume": 88331.0}, {"date": "2026-05-08", "close": 0.8301, "volume": 43311.0}, {"date": "2026-05-11", "close": 0.8111, "volume": 20412.0}, {"date": "2026-05-12", "close": 0.8897, "volume": 67184.0}, {"date": "2026-05-13", "close": 0.8305, "volume": 43139.0}, {"date": "2026-05-14", "close": 0.7718, "volume": 74690.0}, {"date": "2026-05-15", "close": 0.761, "volume": 36224.0}, {"date": "2026-05-18", "close": 0.83, "volume": 451450.0}, {"date": "2026-05-19", "close": 0.823, "volume": 467445.0}, {"date": "2026-05-20", "close": 0.783, "volume": 97913.0}, {"date": "2026-05-21", "close": 0.7947, "volume": 9787.0}, {"date": "2026-05-22", "close": 0.848, "volume": 38399.0}, {"date": "2026-05-26", "close": 0.89, "volume": 28372.0}, {"date": "2026-05-27", "close": 0.899, "volume": 29216.0}, {"date": "2026-05-28", "close": 0.8949, "volume": 33913.0}, {"date": "2026-05-29", "close": 0.88, "volume": 19888.0}, {"date": "2026-06-01", "close": 0.9205, "volume": 31986.0}, {"date": "2026-06-02", "close": 0.96, "volume": 116432.0}, {"date": "2026-06-03", "close": 0.99, "volume": 48823.0}, {"date": "2026-06-04", "close": 1.02, "volume": 106478.0}, {"date": "2026-06-05", "close": 1.03, "volume": 40822.0}, {"date": "2026-06-08", "close": 1.02, "volume": 67170.0}, {"date": "2026-06-09", "close": 0.9971, "volume": 80286.0}, {"date": "2026-06-10", "close": 1.1, "volume": 213020.0}, {"date": "2026-06-11", "close": 1.07, "volume": 82766.0}, {"date": "2026-06-12", "close": 1.05, "volume": 23285.0}, {"date": "2026-06-15", "close": 1.05, "volume": 102551.0}, {"date": "2026-06-16", "close": 0.9799, "volume": 37977.0}, {"date": "2026-06-17", "close": 0.95, "volume": 12170.0}, {"date": "2026-06-18", "close": 0.84, "volume": 75148.0}, {"date": "2026-06-22", "close": 0.8697, "volume": 32429970.0}, {"date": "2026-06-23", "close": 0.92, "volume": 47048910.0}, {"date": "2026-06-24", "close": 1.19, "volume": 100136200.0}, {"date": "2026-06-25", "close": 1.21, "volume": 2857714.0}, {"date": "2026-06-26", "close": 1.09, "volume": 1236008.0}, {"date": "2026-06-29", "close": 0.975, "volume": 567248.0}, {"date": "2026-06-30", "close": 0.849, "volume": 741606.0}, {"date": "2026-07-01", "close": 0.865, "volume": 244951.0}, {"date": "2026-07-02", "close": 0.79, "volume": 252869.0}, {"date": "2026-07-06", "close": 0.7662, "volume": 320345.0}, {"date": "2026-07-07", "close": 0.7127, "volume": 21686600.0}, {"date": "2026-07-08", "close": 1.37, "volume": 192653700.0}, {"date": "2026-07-09", "close": 1.14, "volume": 4912587.0}, {"date": "2026-07-10", "close": 0.79, "volume": 2481264.0}, {"date": "2026-07-13", "close": 0.6504, "volume": 2266122.0}, {"date": "2026-07-14", "close": 0.56, "volume": 23678660.0}, {"date": "2026-07-15", "close": 0.58, "volume": 54111590.0}, {"date": "2026-07-16", "close": 0.64, "volume": 4540424.0}, {"date": "2026-07-17", "close": 0.5635, "volume": 2405663.0}, {"date": "2026-07-20", "close": 0.502, "volume": 2581536.0}, {"date": "2026-07-21", "close": 0.4939, "volume": 8297990.0}, {"date": "2026-07-22", "close": 0.39, "volume": 1900835.0}, {"date": "2026-07-23", "close": 0.4074, "volume": 1076622.0}, {"date": "2026-07-24", "close": 0.2627, "volume": 5720524.0}, {"date": "2026-07-27", "close": 0.29, "volume": 36073370.0}, {"date": "2026-07-28", "close": 0.28, "volume": 2390778.0}, {"date": "2026-07-29", "close": 0.2828, "volume": 1335088.0}, {"date": "2026-07-30", "close": 0.2777, "volume": 673732.0}, {"date": "2026-07-31", "close": 0.251, "volume": 715078.0}, {"date": "2026-08-03", "close": 0.2638, "volume": 618478.0}, {"date": "2026-08-04", "close": 0.276, "volume": 1034973.0}, {"date": "2026-08-05", "close": 0.276, "volume": 344029.0}, {"date": "2026-08-06", "close": 0.2707, "volume": 14588030.0}, {"date": "2026-08-07", "close": 0.281, "volume": 20002040.0}, {"date": "2026-08-10", "close": 0.307, "volume": 4076206.0}, {"date": "2026-08-11", "close": 0.293, "volume": 35468300.0}, {"date": "2026-08-12", "close": 0.293, "volume": 1643005.0}, {"date": "2026-08-13", "close": 0.29, "volume": 911687.0}, {"date": "2026-08-14", "close": 0.28, "volume": 766965.0}, {"date": "2026-08-17", "close": 0.228, "volume": 3587262.0}, {"date": "2026-08-18", "close": 0.2229, "volume": 3455004.0}, {"date": "2026-08-19", "close": 0.2133, "volume": 1687933.0}, {"date": "2026-08-20", "close": 0.2104, "volume": 1022785.0}, {"date": "2026-08-21", "close": 0.2093, "volume": 449297.0}, {"date": "2026-08-24", "close": 0.2088, "volume": 406275.0}, {"date": "2026-08-25", "close": 0.2101, "volume": 1114452.0}, {"date": "2026-08-26", "close": 0.209, "volume": 954285.0}, {"date": "2026-08-27", "close": 0.2027, "volume": 22374660.0}, {"date": "2026-08-28", "close": 0.2007, "volume": 1782521.0}, {"date": "2026-08-31", "close": 0.2037, "volume": 467274.0}, {"date": "2026-09-01", "close": 0.1983, "volume": 511986.0}, {"date": "2026-09-02", "close": 0.2007, "volume": 975332.0}, {"date": "2026-09-03", "close": 0.1966, "volume": 541884.0}, {"date": "2026-09-04", "close": 0.21, "volume": 882242.0}, {"date": "2026-09-08", "close": 0.192, "volume": 656474.0}, {"date": "2026-09-09", "close": 0.177, "volume": 2224020.0}], "refreshing": true}