{"ticker": "DTSS", "overview": {"name": "Datasea Intelligent Technology Ltd. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DTSS", "has_prices": true, "as_of": "2026-10-30", "last": 0.6199, "prev_close": 0.63, "change": -0.010099999999999998, "change_pct": -0.01603174603174603, "session_volume": 23856.0, "vwap_5": 0.6780632585682418, "vwap_20": 0.6515727433586336, "vwap_60": 1.0729971845807273, "vwap_250": 1.0647636226303563, "high_52w": 1.87, "low_52w": 0.5305, "avg_volume_20": 219220.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-064472", "src": "13DG", "ticker": "DTSS", "cik": "2110423", "company": "Datasea Intelligent Technology Ltd.", "company_raw": "Datasea Intelligent Technology Ltd.", "who": "Datasea Intelligent Technology Ltd.", "who_key": "Datasea Intelligent Technology Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Datasea Intelligent Technology Ltd. moves to a 48.9% activist stake in DTSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2110423/0001213900-26-064472-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-15", "mins": 290388}, {"id": "13DG-0001213900-26-064473", "src": "13DG", "ticker": "DTSS", "cik": "2110423", "company": "Datasea Intelligent Technology Ltd.", "company_raw": "Datasea Intelligent Technology Ltd.", "who": "Datasea Intelligent Technology Ltd.", "who_key": "Datasea Intelligent Technology Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Datasea Intelligent Technology Ltd. moves to a 49.06% activist stake in DTSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2110423/0001213900-26-064473-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-15", "mins": 290388}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-064472", "src": "13DG", "ticker": "DTSS", "cik": "2110423", "company": "Datasea Intelligent Technology Ltd.", "company_raw": "Datasea Intelligent Technology Ltd.", "who": "Datasea Intelligent Technology Ltd.", "who_key": "Datasea Intelligent Technology Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Datasea Intelligent Technology Ltd. moves to a 48.9% activist stake in DTSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2110423/0001213900-26-064472-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-15", "mins": 290388}, {"id": "13DG-0001213900-26-064473", "src": "13DG", "ticker": "DTSS", "cik": "2110423", "company": "Datasea Intelligent Technology Ltd.", "company_raw": "Datasea Intelligent Technology Ltd.", "who": "Datasea Intelligent Technology Ltd.", "who_key": "Datasea Intelligent Technology Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Datasea Intelligent Technology Ltd. moves to a 49.06% activist stake in DTSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2110423/0001213900-26-064473-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-15", "mins": 290388}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Datasea Intelligent Technology Ltd. - Class A Ordinary Shares", "new_value": "Datasea Intelligent Technology Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002110423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002110423", "applied": 1, "detected_at": "2026-09-11T14:35:09.768985"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DTSS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-05-01", "close": 26.0987, "volume": null}, {"date": "2018-05-02", "close": 260.087, "volume": 35.0}, {"date": "2018-05-03", "close": 248.9876, "volume": 75.0}, {"date": "2018-05-04", "close": 254.9872, "volume": 73.0}, {"date": "2018-05-07", "close": 262.4869, "volume": 126.0}, {"date": "2018-05-08", "close": 263.9868, "volume": 95.0}, {"date": "2018-05-09", "close": 269.8365, "volume": 33.0}, {"date": "2018-05-10", "close": 269.9865, "volume": 40.0}, {"date": "2018-05-11", "close": 269.9865, "volume": 67.0}, {"date": "2018-05-14", "close": 266.9867, "volume": 59.0}, {"date": "2018-05-15", "close": 221.2389, "volume": 100.0}, {"date": "2018-05-16", "close": 233.2383, "volume": 50.0}, {"date": "2018-05-17", "close": 254.9872, "volume": 26.0}, {"date": "2018-05-18", "close": 254.8373, "volume": 43.0}, {"date": "2018-05-21", "close": 256.4872, "volume": 17.0}, {"date": "2018-05-22", "close": 257.9871, "volume": 31.0}, {"date": "2018-05-23", "close": 262.4869, "volume": 40.0}, {"date": "2018-05-24", "close": 266.9867, "volume": 64.0}, {"date": "2018-05-25", "close": 266.9867, "volume": null}, {"date": "2018-05-29", "close": 265.4867, "volume": 7.0}, {"date": "2018-05-30", "close": 266.0867, "volume": 15.0}, {"date": "2018-05-31", "close": 266.2367, "volume": 41.0}, {"date": "2018-06-01", "close": 265.4867, "volume": 13.0}, {"date": "2018-06-04", "close": 266.2367, "volume": 22.0}, {"date": "2018-06-05", "close": 266.6867, "volume": 42.0}, {"date": "2018-06-06", "close": 266.6867, "volume": 22.0}, {"date": "2018-06-07", "close": 266.6867, "volume": 20.0}, {"date": "2018-06-08", "close": 266.9867, "volume": 18.0}, {"date": "2018-06-11", "close": 266.9867, "volume": 27.0}, {"date": "2018-06-12", "close": 267.7366, "volume": 37.0}, {"date": "2018-06-13", "close": 268.4866, "volume": 33.0}, {"date": "2018-06-14", "close": 268.4866, "volume": 33.0}, {"date": "2018-06-15", "close": 269.0865, "volume": 22.0}, {"date": "2018-06-18", "close": 268.6366, "volume": 35.0}, {"date": "2018-06-19", "close": 268.6366, "volume": null}, {"date": "2018-06-20", "close": 268.9366, "volume": 54.0}, {"date": "2018-06-21", "close": 269.2365, "volume": 14.0}, {"date": "2018-06-22", "close": 269.2365, "volume": 20.0}, {"date": "2018-06-25", "close": 269.2365, "volume": 20.0}, {"date": "2018-06-26", "close": 269.2365, "volume": 37.0}, {"date": "2018-06-27", "close": 269.2365, "volume": null}, {"date": "2018-06-28", "close": 269.2365, "volume": 25.0}, {"date": "2018-06-29", "close": 269.3865, "volume": 30.0}, {"date": "2018-07-02", "close": 269.3865, "volume": 35.0}, {"date": "2018-07-03", "close": 269.5365, "volume": 13.0}, {"date": "2018-07-05", "close": 269.2365, "volume": 57.0}, {"date": "2018-07-06", "close": 225.1387, "volume": 77.0}, {"date": "2018-07-09", "close": 247.4876, "volume": 7.0}, {"date": "2018-07-10", "close": 254.9872, "volume": 7.0}, {"date": "2018-07-11", "close": 254.6873, "volume": 7.0}, {"date": "2018-07-12", "close": 239.988, "volume": 25.0}, {"date": "2018-07-13", "close": 247.3376, "volume": 7.0}, {"date": "2018-07-16", "close": 247.4876, "volume": 20.0}, {"date": "2018-07-17", "close": 248.9876, "volume": 20.0}, {"date": "2018-07-18", "close": 248.9876, "volume": 7.0}, {"date": "2018-07-19", "close": 254.9872, "volume": 25.0}, {"date": "2018-07-20", "close": 254.9872, "volume": 7.0}, {"date": "2018-07-23", "close": 254.8373, "volume": 15.0}, {"date": "2018-07-24", "close": 254.8373, "volume": 9.0}, {"date": "2018-07-25", "close": 262.4869, "volume": 13.0}, {"date": "2018-07-26", "close": 262.3369, "volume": 7.0}, {"date": "2018-07-27", "close": 262.3369, "volume": 7.0}, {"date": "2018-07-30", "close": 262.4869, "volume": 11.0}, {"date": "2018-07-31", "close": 262.4869, "volume": 7.0}, {"date": "2018-08-01", "close": 262.3369, "volume": 21.0}, {"date": "2018-08-02", "close": 262.3369, "volume": 9.0}, {"date": "2018-08-03", "close": 262.3369, "volume": 7.0}, {"date": "2018-08-06", "close": 262.3369, "volume": null}, {"date": "2018-08-07", "close": 261.8869, "volume": 17.0}, {"date": "2018-08-08", "close": 261.8869, "volume": 13.0}, {"date": "2018-08-09", "close": 262.4869, "volume": 9.0}, {"date": "2018-08-10", "close": 262.4869, "volume": 7.0}, {"date": "2018-08-13", "close": 261.8869, "volume": 13.0}, {"date": "2018-08-14", "close": 261.8869, "volume": 20.0}, {"date": "2018-08-15", "close": 262.3369, "volume": 13.0}, {"date": "2018-08-16", "close": 262.3369, "volume": 13.0}, {"date": "2018-08-17", "close": 262.3369, "volume": 13.0}, {"date": "2018-08-20", "close": 262.4869, "volume": 7.0}, {"date": "2018-08-21", "close": 262.4869, "volume": 13.0}, {"date": "2018-08-22", "close": 262.4869, "volume": 13.0}, {"date": "2018-08-23", "close": 262.4869, "volume": null}, {"date": "2018-08-24", "close": 262.3369, "volume": 13.0}, {"date": "2018-08-27", "close": 262.3369, "volume": 17.0}, {"date": "2018-08-28", "close": 262.3369, "volume": 13.0}, {"date": "2018-08-29", "close": 262.4869, "volume": 20.0}, {"date": "2018-08-30", "close": 262.4869, "volume": 7.0}, {"date": "2018-08-31", "close": 263.2368, "volume": 13.0}, {"date": "2018-09-04", "close": 263.8368, "volume": 45.0}, {"date": "2018-09-05", "close": 263.9868, "volume": 7.0}, {"date": "2018-09-06", "close": 262.4869, "volume": 20.0}, {"date": "2018-09-07", "close": 262.4869, "volume": 8.0}, {"date": "2018-09-10", "close": 262.4869, "volume": 7.0}, {"date": "2018-09-11", "close": 262.3369, "volume": 17.0}, {"date": "2018-09-12", "close": 262.3369, "volume": 13.0}, {"date": "2018-09-13", "close": 262.3369, "volume": 20.0}, {"date": "2018-09-14", "close": 262.3369, "volume": null}, {"date": "2018-09-17", "close": 262.3369, "volume": 7.0}, {"date": "2018-09-18", "close": 262.3369, "volume": 7.0}, {"date": "2018-09-19", "close": 262.3369, "volume": null}, {"date": "2018-09-20", "close": 262.4869, "volume": 30.0}, {"date": "2018-09-21", "close": 265.4867, "volume": 30.0}, {"date": "2018-09-24", "close": 264.7368, "volume": 19.0}, {"date": "2018-09-25", "close": 265.4867, "volume": 13.0}, {"date": "2018-09-26", "close": 265.4867, "volume": null}, {"date": "2018-09-27", "close": 265.0367, "volume": 20.0}, {"date": "2018-09-28", "close": 265.4867, "volume": 7.0}, {"date": "2018-10-01", "close": 265.4867, "volume": null}, {"date": "2018-10-02", "close": 265.4867, "volume": null}, {"date": "2018-10-03", "close": 254.9872, "volume": 21.0}, {"date": "2018-10-04", "close": 258.7371, "volume": 7.0}, {"date": "2018-10-05", "close": 262.4869, "volume": 7.0}, {"date": "2018-10-08", "close": 254.5373, "volume": 7.0}, {"date": "2018-10-09", "close": 262.3369, "volume": 7.0}, {"date": "2018-10-10", "close": 262.3369, "volume": null}, {"date": "2018-10-11", "close": 260.237, "volume": 7.0}, {"date": "2018-10-12", "close": 256.3372, "volume": 7.0}, {"date": "2018-10-15", "close": 262.3369, "volume": 13.0}, {"date": "2018-10-16", "close": 262.3369, "volume": null}, {"date": "2018-10-17", "close": 262.3369, "volume": null}, {"date": "2018-10-18", "close": 262.4869, "volume": 10.0}, {"date": "2018-10-19", "close": 260.087, "volume": 19.0}, {"date": "2018-10-22", "close": 257.8371, "volume": 7.0}, {"date": "2018-10-23", "close": 257.8371, "volume": null}, {"date": "2018-10-24", "close": 257.8371, "volume": null}, {"date": "2018-10-25", "close": 257.8371, "volume": null}, {"date": "2018-10-26", "close": 257.8371, "volume": null}, {"date": "2018-10-29", "close": 255.7372, "volume": 13.0}, {"date": "2018-10-30", "close": 254.9872, "volume": 7.0}, {"date": "2018-10-31", "close": 254.9872, "volume": null}, {"date": "2018-11-01", "close": 254.9872, "volume": null}, {"date": "2018-11-02", "close": 254.9872, "volume": null}, {"date": "2018-11-05", "close": 254.9872, "volume": null}, {"date": "2018-11-06", "close": 254.9872, "volume": null}, {"date": "2018-11-07", "close": 254.9872, "volume": null}, {"date": "2018-11-08", "close": 254.9872, "volume": null}, {"date": "2018-11-09", "close": 254.9872, "volume": null}, {"date": "2018-11-12", "close": 254.9872, "volume": null}, {"date": "2018-11-13", "close": 254.9872, "volume": null}, {"date": "2018-11-14", "close": 254.9872, "volume": null}, {"date": "2018-11-15", "close": 254.9872, "volume": null}, {"date": "2018-11-16", "close": 254.9872, "volume": null}, {"date": "2018-11-19", "close": 254.9872, "volume": null}, {"date": "2018-11-20", "close": 254.9872, "volume": null}, {"date": "2018-11-21", "close": 254.9872, "volume": null}, {"date": "2018-11-23", "close": 254.9872, "volume": null}, {"date": "2018-11-26", "close": 254.9872, "volume": null}, {"date": "2018-11-27", "close": 254.9872, "volume": null}, {"date": "2018-11-28", "close": 254.9872, "volume": null}, {"date": "2018-11-29", "close": 254.9872, "volume": null}, {"date": "2018-11-30", "close": 254.9872, "volume": null}, {"date": "2018-12-03", "close": 254.9872, "volume": null}, {"date": "2018-12-04", "close": 254.9872, "volume": null}, {"date": "2018-12-06", "close": 254.9872, "volume": null}, {"date": "2018-12-07", "close": 254.9872, "volume": null}, {"date": "2018-12-10", "close": 254.9872, "volume": null}, {"date": "2018-12-11", "close": 254.9872, "volume": null}, {"date": "2018-12-12", "close": 254.9872, "volume": null}, {"date": "2018-12-13", "close": 254.9872, "volume": null}, {"date": "2018-12-14", "close": 254.9872, "volume": null}, {"date": "2018-12-17", "close": 254.9872, "volume": null}, {"date": "2018-12-18", "close": 254.9872, "volume": null}, {"date": "2018-12-19", "close": 58.4971, "volume": 6062.0}, {"date": "2018-12-20", "close": 61.4969, "volume": 1361.0}, {"date": "2018-12-21", "close": 61.4969, "volume": 627.0}, {"date": "2018-12-24", "close": 61.8884, "volume": 355.0}, {"date": "2018-12-26", "close": 62.9369, "volume": 670.0}, {"date": "2018-12-27", "close": 63.7468, "volume": 187.0}, {"date": "2018-12-28", "close": 61.4969, "volume": 65.0}, {"date": "2018-12-31", "close": 60.747, "volume": 531.0}, {"date": "2019-01-02", "close": 61.4969, "volume": 152.0}, {"date": "2019-01-03", "close": 53.9988, "volume": 542.0}, {"date": "2019-01-04", "close": 53.9958, "volume": 199.0}, {"date": "2019-01-07", "close": 50.4125, "volume": 335.0}, {"date": "2019-01-08", "close": 56.9971, "volume": 147.0}, {"date": "2019-01-09", "close": 56.6972, "volume": 334.0}, {"date": "2019-01-10", "close": 61.3469, "volume": 236.0}, {"date": "2019-01-11", "close": 61.4594, "volume": 40.0}, {"date": "2019-01-14", "close": 61.4564, "volume": 347.0}, {"date": "2019-01-15", "close": 59.097, "volume": 603.0}, {"date": "2019-01-16", "close": 57.2971, "volume": 223.0}, {"date": "2019-01-17", "close": 58.3096, "volume": 188.0}, {"date": "2019-01-18", "close": 53.0973, "volume": 165.0}, {"date": "2019-01-22", "close": 53.3973, "volume": 74.0}, {"date": "2019-01-23", "close": 57.7471, "volume": 299.0}, {"date": "2019-01-24", "close": 49.4975, "volume": 613.0}, {"date": "2019-01-25", "close": 53.8473, "volume": 301.0}, {"date": "2019-01-28", "close": 53.8473, "volume": null}, {"date": "2019-01-29", "close": 57.4996, "volume": 257.0}, {"date": "2019-01-30", "close": 57.4996, "volume": null}, {"date": "2019-01-31", "close": 56.0972, "volume": 179.0}, {"date": "2019-02-01", "close": 49.9475, "volume": 370.0}, {"date": "2019-02-04", "close": 49.9385, "volume": 15.0}, {"date": "2019-02-05", "close": 49.3475, "volume": 928.0}, {"date": "2019-02-06", "close": 56.7227, "volume": 1024.0}, {"date": "2019-02-07", "close": 56.0972, "volume": 205.0}, {"date": "2019-02-08", "close": 56.9971, "volume": 164.0}, {"date": "2019-02-11", "close": 51.0724, "volume": 140.0}, {"date": "2019-02-12", "close": 56.9971, "volume": 90.0}, {"date": "2019-02-13", "close": 56.2472, "volume": 306.0}, {"date": "2019-02-14", "close": 56.2472, "volume": 90.0}, {"date": "2019-02-15", "close": 53.0973, "volume": 158.0}, {"date": "2019-02-19", "close": 55.1972, "volume": 94.0}, {"date": "2019-02-20", "close": 65.2452, "volume": 4245.0}, {"date": "2019-02-21", "close": 54.2973, "volume": 5358.0}, {"date": "2019-02-22", "close": 50.9975, "volume": 320.0}, {"date": "2019-02-25", "close": 49.6475, "volume": 1051.0}, {"date": "2019-02-26", "close": 49.3475, "volume": 855.0}, {"date": "2019-02-27", "close": 49.361, "volume": 416.0}, {"date": "2019-02-28", "close": 45.4477, "volume": 681.0}, {"date": "2019-03-01", "close": 49.451, "volume": 60.0}, {"date": "2019-03-04", "close": 47.9976, "volume": 1129.0}, {"date": "2019-03-05", "close": 47.2311, "volume": 219.0}, {"date": "2019-03-06", "close": 47.0601, "volume": 17.0}, {"date": "2019-03-07", "close": 48.4476, "volume": 282.0}, {"date": "2019-03-08", "close": 46.4977, "volume": 213.0}, {"date": "2019-03-11", "close": 49.9925, "volume": 4225.0}, {"date": "2019-03-12", "close": 50.8475, "volume": 15193.0}, {"date": "2019-03-13", "close": 39.898, "volume": 12747.0}, {"date": "2019-03-14", "close": 39.5575, "volume": 974.0}, {"date": "2019-03-15", "close": 34.8733, "volume": 1920.0}, {"date": "2019-03-18", "close": 35.6982, "volume": 658.0}, {"date": "2019-03-19", "close": 35.6817, "volume": 117.0}, {"date": "2019-03-20", "close": 36.5982, "volume": 1246.0}, {"date": "2019-03-21", "close": 36.7467, "volume": 853.0}, {"date": "2019-03-22", "close": 34.6483, "volume": 287.0}, {"date": "2019-03-25", "close": 32.9609, "volume": 920.0}, {"date": "2019-03-26", "close": 32.6984, "volume": 4226.0}, {"date": "2019-03-27", "close": 31.3484, "volume": 1013.0}, {"date": "2019-03-28", "close": 31.6364, "volume": 761.0}, {"date": "2019-03-29", "close": 32.0294, "volume": 323.0}, {"date": "2019-04-01", "close": 32.9984, "volume": 359.0}, {"date": "2019-04-02", "close": 30.9375, "volume": 95.0}, {"date": "2019-04-03", "close": 31.0484, "volume": 336.0}, {"date": "2019-04-04", "close": 32.5439, "volume": 623.0}, {"date": "2019-04-05", "close": 32.2484, "volume": 143.0}, {"date": "2019-04-08", "close": 32.0819, "volume": 28.0}, {"date": "2019-04-09", "close": 31.7984, "volume": 376.0}, {"date": "2019-04-10", "close": 32.2484, "volume": 7.0}, {"date": "2019-04-11", "close": 38.998, "volume": 11977.0}, {"date": "2019-04-12", "close": 33.4483, "volume": 1327.0}, {"date": "2019-04-15", "close": 30.2985, "volume": 630.0}, {"date": "2019-04-16", "close": 32.8244, "volume": 203.0}, {"date": "2019-04-17", "close": 33.4483, "volume": 381.0}, {"date": "2019-04-18", "close": 31.1984, "volume": 763.0}, {"date": "2019-04-22", "close": 32.6984, "volume": 134.0}, {"date": "2019-04-23", "close": 33.7108, "volume": 11.0}, {"date": "2019-04-24", "close": 32.5184, "volume": 249.0}, {"date": "2019-04-25", "close": 28.7986, "volume": 390.0}, {"date": "2019-04-26", "close": 31.0484, "volume": 272.0}, {"date": "2019-04-29", "close": 29.9985, "volume": 349.0}, {"date": "2019-04-30", "close": 31.4984, "volume": 151.0}, {"date": "2019-05-01", "close": 31.4984, "volume": 36.0}, {"date": "2019-05-02", "close": 31.2824, "volume": 30.0}, {"date": "2019-05-03", "close": 31.9484, "volume": 8.0}, {"date": "2019-05-06", "close": 31.6484, "volume": 23.0}, {"date": "2019-05-07", "close": 29.7135, "volume": 41.0}, {"date": "2019-05-08", "close": 29.9985, "volume": 86.0}, {"date": "2019-05-09", "close": 30.8985, "volume": 177.0}, {"date": "2019-05-10", "close": 29.9835, "volume": 361.0}, {"date": "2019-05-13", "close": 29.5485, "volume": 408.0}, {"date": "2019-05-14", "close": 29.661, "volume": 7.0}, {"date": "2019-05-15", "close": 29.661, "volume": null}, {"date": "2019-05-16", "close": 26.2487, "volume": 184.0}, {"date": "2019-05-17", "close": 25.2002, "volume": 113.0}, {"date": "2019-05-20", "close": 27.1486, "volume": 87.0}, {"date": "2019-05-21", "close": 29.0985, "volume": 123.0}, {"date": "2019-05-22", "close": 27.7486, "volume": 103.0}, {"date": "2019-05-23", "close": 28.6486, "volume": 14.0}, {"date": "2019-05-24", "close": 28.9486, "volume": 13.0}, {"date": "2019-05-28", "close": 28.7986, "volume": 111.0}, {"date": "2019-05-29", "close": 25.1987, "volume": 123.0}, {"date": "2019-05-30", "close": 26.8487, "volume": 75.0}, {"date": "2019-05-31", "close": 26.2487, "volume": 115.0}, {"date": "2019-06-03", "close": 24.8988, "volume": 149.0}, {"date": "2019-06-04", "close": 25.0487, "volume": 22.0}, {"date": "2019-06-05", "close": 23.2503, "volume": 174.0}, {"date": "2019-06-06", "close": 27.8986, "volume": 99.0}, {"date": "2019-06-07", "close": 24.4488, "volume": 471.0}, {"date": "2019-06-10", "close": 24.1503, "volume": 597.0}, {"date": "2019-06-11", "close": 28.1986, "volume": 37.0}, {"date": "2019-06-12", "close": 28.1986, "volume": 21.0}, {"date": "2019-06-13", "close": 28.1986, "volume": null}, {"date": "2019-06-14", "close": 22.1989, "volume": 72.0}, {"date": "2019-06-17", "close": 22.1989, "volume": null}, {"date": "2019-06-18", "close": 22.1989, "volume": null}, {"date": "2019-06-19", "close": 21.7489, "volume": 201.0}, {"date": "2019-06-20", "close": 22.2364, "volume": 207.0}, {"date": "2019-06-21", "close": 21.7489, "volume": 133.0}, {"date": "2019-06-24", "close": 24.7488, "volume": 127.0}, {"date": "2019-06-25", "close": 25.9487, "volume": 7.0}, {"date": "2019-06-26", "close": 25.9487, "volume": null}, {"date": "2019-06-27", "close": 25.9487, "volume": null}, {"date": "2019-06-28", "close": 23.9988, "volume": 61.0}, {"date": "2019-07-01", "close": 19.499, "volume": 14.0}, {"date": "2019-07-02", "close": 19.799, "volume": 756.0}, {"date": "2019-07-03", "close": 19.904, "volume": 414.0}, {"date": "2019-07-05", "close": 19.499, "volume": 103.0}, {"date": "2019-07-08", "close": 19.499, "volume": 11.0}, {"date": "2019-07-09", "close": 18.5991, "volume": 46.0}, {"date": "2019-07-10", "close": 18.2991, "volume": 81.0}, {"date": "2019-07-11", "close": 19.799, "volume": 284.0}, {"date": "2019-07-12", "close": 20.099, "volume": 162.0}, {"date": "2019-07-15", "close": 19.499, "volume": 68.0}, {"date": "2019-07-16", "close": 19.499, "volume": null}, {"date": "2019-07-17", "close": 20.099, "volume": 8.0}, {"date": "2019-07-18", "close": 17.3991, "volume": 34.0}, {"date": "2019-07-19", "close": 18.2991, "volume": 275.0}, {"date": "2019-07-22", "close": 19.049, "volume": 9.0}, {"date": "2019-07-23", "close": 19.949, "volume": 137.0}, {"date": "2019-07-24", "close": 19.0475, "volume": 13.0}, {"date": "2019-07-25", "close": 20.249, "volume": 48.0}, {"date": "2019-07-26", "close": 17.4861, "volume": 27.0}, {"date": "2019-07-29", "close": 20.624, "volume": 355.0}, {"date": "2019-07-30", "close": 19.7675, "volume": 508.0}, {"date": "2019-07-31", "close": 19.799, "volume": 11.0}, {"date": "2019-08-01", "close": 17.9241, "volume": 510.0}, {"date": "2019-08-02", "close": 19.3505, "volume": 8.0}, {"date": "2019-08-05", "close": 16.2802, "volume": 75.0}, {"date": "2019-08-06", "close": 17.0346, "volume": 50.0}, {"date": "2019-08-07", "close": 20.249, "volume": 18.0}, {"date": "2019-08-08", "close": 16.3492, "volume": 343.0}, {"date": "2019-08-09", "close": 15.8992, "volume": 70.0}, {"date": "2019-08-12", "close": 18.7491, "volume": 512.0}, {"date": "2019-08-13", "close": 17.9976, "volume": 486.0}, {"date": "2019-08-14", "close": 16.4977, "volume": 667.0}, {"date": "2019-08-15", "close": 16.7992, "volume": 3515.0}, {"date": "2019-08-16", "close": 15.7492, "volume": 7274.0}, {"date": "2019-08-19", "close": 16.4992, "volume": 1084.0}, {"date": "2019-08-20", "close": 15.2197, "volume": 1413.0}, {"date": "2019-08-21", "close": 14.6978, "volume": 2092.0}, {"date": "2019-08-22", "close": 15.7492, "volume": 1691.0}, {"date": "2019-08-23", "close": 17.2491, "volume": 4251.0}, {"date": "2019-08-26", "close": 16.4992, "volume": 8590.0}, {"date": "2019-08-27", "close": 14.9993, "volume": 3449.0}, {"date": "2019-08-28", "close": 16.0492, "volume": 3812.0}, {"date": "2019-08-29", "close": 15.1192, "volume": 434.0}, {"date": "2019-08-30", "close": 16.1812, "volume": 17347.0}, {"date": "2019-09-03", "close": 15.1492, "volume": 3967.0}, {"date": "2019-09-04", "close": 14.9213, "volume": 2531.0}, {"date": "2019-09-05", "close": 14.8493, "volume": 1646.0}, {"date": "2019-09-06", "close": 14.8493, "volume": 945.0}, {"date": "2019-09-09", "close": 14.9993, "volume": 2840.0}, {"date": "2019-09-10", "close": 14.9993, "volume": 3416.0}, {"date": "2019-09-11", "close": 15.5992, "volume": 3829.0}, {"date": "2019-09-12", "close": 15.1492, "volume": 3156.0}, {"date": "2019-09-13", "close": 15.7327, "volume": 499.0}, {"date": "2019-09-16", "close": 15.4477, "volume": 309.0}, {"date": "2019-09-17", "close": 14.8493, "volume": 1477.0}, {"date": "2019-09-18", "close": 15.2977, "volume": 1741.0}, {"date": "2019-09-19", "close": 15.1492, "volume": 163.0}, {"date": "2019-09-20", "close": 15.3322, "volume": 2377.0}, {"date": "2019-09-23", "close": 15.1492, "volume": 1223.0}, {"date": "2019-09-24", "close": 14.8493, "volume": 3173.0}, {"date": "2019-09-25", "close": 14.2746, "volume": 324.0}, {"date": "2019-09-26", "close": 14.5493, "volume": 7744.0}, {"date": "2019-09-27", "close": 14.0243, "volume": 1108.0}, {"date": "2019-09-30", "close": 14.1008, "volume": 1651.0}, {"date": "2019-10-01", "close": 13.1993, "volume": 488.0}, {"date": "2019-10-02", "close": 13.2353, "volume": 1640.0}, {"date": "2019-10-03", "close": 12.6669, "volume": 448.0}, {"date": "2019-10-04", "close": 12.7494, "volume": 803.0}, {"date": "2019-10-07", "close": 13.6493, "volume": 769.0}, {"date": "2019-10-08", "close": 13.4993, "volume": 224.0}, {"date": "2019-10-09", "close": 13.4993, "volume": 170.0}, {"date": "2019-10-10", "close": 12.9144, "volume": 875.0}, {"date": "2019-10-11", "close": 13.4993, "volume": 1006.0}, {"date": "2019-10-14", "close": 13.3778, "volume": 206.0}, {"date": "2019-10-15", "close": 50.0975, "volume": 872525.0}, {"date": "2019-10-16", "close": 44.6978, "volume": 111948.0}, {"date": "2019-10-17", "close": 31.4984, "volume": 42233.0}, {"date": "2019-10-18", "close": 36.2982, "volume": 40150.0}, {"date": "2019-10-21", "close": 34.9483, "volume": 10175.0}, {"date": "2019-10-22", "close": 30.5985, "volume": 4229.0}, {"date": "2019-10-23", "close": 33.4483, "volume": 8162.0}, {"date": "2019-10-24", "close": 31.0484, "volume": 3847.0}, {"date": "2019-10-25", "close": 33.0058, "volume": 5106.0}, {"date": "2019-10-28", "close": 37.9331, "volume": 46359.0}, {"date": "2019-10-29", "close": 39.598, "volume": 24302.0}, {"date": "2019-10-30", "close": 39.148, "volume": 6083.0}, {"date": "2019-10-31", "close": 38.5481, "volume": 3388.0}, {"date": "2019-11-01", "close": 40.948, "volume": 5047.0}, {"date": "2019-11-04", "close": 42.4479, "volume": 3617.0}, {"date": "2019-11-05", "close": 41.5479, "volume": 1426.0}, {"date": "2019-11-06", "close": 41.0019, "volume": 1004.0}, {"date": "2019-11-07", "close": 41.0979, "volume": 1839.0}, {"date": "2019-11-08", "close": 39.148, "volume": 1409.0}, {"date": "2019-11-11", "close": 35.3982, "volume": 2110.0}, {"date": "2019-11-12", "close": 35.9982, "volume": 820.0}, {"date": "2019-11-13", "close": 29.6925, "volume": 4794.0}, {"date": "2019-11-14", "close": 30.4485, "volume": 982.0}, {"date": "2019-11-15", "close": 29.952, "volume": 589.0}, {"date": "2019-11-18", "close": 30.2115, "volume": 336.0}, {"date": "2019-11-19", "close": 29.2485, "volume": 377.0}, {"date": "2019-11-20", "close": 28.2886, "volume": 2182.0}, {"date": "2019-11-21", "close": 28.4761, "volume": 934.0}, {"date": "2019-11-22", "close": 27.8821, "volume": 487.0}, {"date": "2019-11-25", "close": 27.2986, "volume": 547.0}, {"date": "2019-11-26", "close": 28.3531, "volume": 504.0}, {"date": "2019-11-27", "close": 28.7761, "volume": 138.0}, {"date": "2019-11-29", "close": 28.4986, "volume": 1070.0}, {"date": "2019-12-02", "close": 29.7705, "volume": 78.0}, {"date": "2019-12-03", "close": 34.2703, "volume": 3633.0}, {"date": "2019-12-04", "close": 32.9984, "volume": 1626.0}, {"date": "2019-12-05", "close": 34.3483, "volume": 286.0}, {"date": "2019-12-06", "close": 35.0982, "volume": 246.0}, {"date": "2019-12-09", "close": 35.3982, "volume": 87.0}, {"date": "2019-12-10", "close": 35.0277, "volume": 415.0}, {"date": "2019-12-11", "close": 34.9483, "volume": 164.0}, {"date": "2019-12-12", "close": 35.5527, "volume": 174.0}, {"date": "2019-12-13", "close": 35.6982, "volume": 588.0}, {"date": "2019-12-16", "close": 35.4012, "volume": 705.0}, {"date": "2019-12-17", "close": 35.6982, "volume": 281.0}, {"date": "2019-12-18", "close": 35.9307, "volume": 423.0}, {"date": "2019-12-19", "close": 35.6982, "volume": 366.0}, {"date": "2019-12-20", "close": 35.9982, "volume": 2076.0}, {"date": "2019-12-23", "close": 36.7482, "volume": 518.0}, {"date": "2019-12-24", "close": 37.3481, "volume": 169.0}, {"date": "2019-12-26", "close": 40.501, "volume": 3204.0}, {"date": "2019-12-27", "close": 46.1902, "volume": 2229.0}, {"date": "2019-12-30", "close": 46.1227, "volume": 3266.0}, {"date": "2019-12-31", "close": 45.7477, "volume": 650.0}, {"date": "2020-01-02", "close": 41.2479, "volume": 828.0}, {"date": "2020-01-03", "close": 40.4965, "volume": 462.0}, {"date": "2020-01-06", "close": 38.9966, "volume": 269.0}, {"date": "2020-01-07", "close": 35.6982, "volume": 983.0}, {"date": "2020-01-08", "close": 36.2967, "volume": 611.0}, {"date": "2020-01-09", "close": 32.9849, "volume": 1083.0}, {"date": "2020-01-10", "close": 29.6985, "volume": 703.0}, {"date": "2020-01-13", "close": 30.4485, "volume": 1287.0}, {"date": "2020-01-14", "close": 31.4264, "volume": 229.0}, {"date": "2020-01-15", "close": 31.9484, "volume": 709.0}, {"date": "2020-01-16", "close": 32.0984, "volume": 1129.0}, {"date": "2020-01-17", "close": 29.9985, "volume": 989.0}, {"date": "2020-01-21", "close": 29.9985, "volume": 335.0}, {"date": "2020-01-22", "close": 29.6985, "volume": 279.0}, {"date": "2020-01-23", "close": 29.397, "volume": 366.0}, {"date": "2020-01-24", "close": 29.6985, "volume": 463.0}, {"date": "2020-01-27", "close": 29.097, "volume": 366.0}, {"date": "2020-01-28", "close": 27.8971, "volume": 394.0}, {"date": "2020-01-29", "close": 27.8986, "volume": 271.0}, {"date": "2020-01-30", "close": 41.4969, "volume": 225592.0}, {"date": "2020-01-31", "close": 40.006, "volume": 26389.0}, {"date": "2020-02-03", "close": 35.3982, "volume": 5387.0}, {"date": "2020-02-04", "close": 33.7483, "volume": 3105.0}, {"date": "2020-02-05", "close": 35.8827, "volume": 3905.0}, {"date": "2020-02-06", "close": 35.8482, "volume": 2721.0}, {"date": "2020-02-07", "close": 38.6981, "volume": 4053.0}, {"date": "2020-02-10", "close": 40.198, "volume": 3980.0}, {"date": "2020-02-11", "close": 39.298, "volume": 2386.0}, {"date": "2020-02-12", "close": 47.9976, "volume": 375874.0}, {"date": "2020-02-13", "close": 45.4477, "volume": 20506.0}, {"date": "2020-02-14", "close": 44.9977, "volume": 6835.0}, {"date": "2020-02-18", "close": 46.0477, "volume": 3925.0}, {"date": "2020-02-19", "close": 40.798, "volume": 7332.0}, {"date": "2020-02-20", "close": 42.2979, "volume": 1582.0}, {"date": "2020-02-21", "close": 41.2479, "volume": 449.0}, {"date": "2020-02-24", "close": 39.748, "volume": 1941.0}, {"date": "2020-02-25", "close": 35.9982, "volume": 2359.0}, {"date": "2020-02-26", "close": 37.1981, "volume": 644.0}, {"date": "2020-02-27", "close": 31.7984, "volume": 5295.0}, {"date": "2020-02-28", "close": 35.6982, "volume": 24949.0}, {"date": "2020-03-02", "close": 38.2481, "volume": 3892.0}, {"date": "2020-03-03", "close": 33.1483, "volume": 4384.0}, {"date": "2020-03-04", "close": 33.1633, "volume": 1255.0}, {"date": "2020-03-05", "close": 33.8983, "volume": 1914.0}, {"date": "2020-03-06", "close": 35.2482, "volume": 1967.0}, {"date": "2020-03-09", "close": 35.6232, "volume": 1892.0}, {"date": "2020-03-10", "close": 35.3982, "volume": 1568.0}, {"date": "2020-03-11", "close": 32.3984, "volume": 931.0}, {"date": "2020-03-12", "close": 33.1483, "volume": 1103.0}, {"date": "2020-03-13", "close": 28.4986, "volume": 2065.0}, {"date": "2020-03-16", "close": 28.9486, "volume": 637.0}, {"date": "2020-03-17", "close": 27.8986, "volume": 292.0}, {"date": "2020-03-18", "close": 24.1488, "volume": 590.0}, {"date": "2020-03-19", "close": 22.3489, "volume": 725.0}, {"date": "2020-03-20", "close": 26.6987, "volume": 683.0}, {"date": "2020-03-23", "close": 25.9487, "volume": 913.0}, {"date": "2020-03-24", "close": 28.0486, "volume": 151.0}, {"date": "2020-03-25", "close": 25.9487, "volume": 625.0}, {"date": "2020-03-26", "close": 22.3489, "volume": 2122.0}, {"date": "2020-03-27", "close": 27.8986, "volume": 598.0}, {"date": "2020-03-30", "close": 28.0486, "volume": 864.0}, {"date": "2020-03-31", "close": 28.4986, "volume": 393.0}, {"date": "2020-04-01", "close": 35.9982, "volume": 191047.0}, {"date": "2020-04-02", "close": 35.9982, "volume": 12612.0}, {"date": "2020-04-03", "close": 34.4983, "volume": 1624.0}, {"date": "2020-04-06", "close": 35.5737, "volume": 2204.0}, {"date": "2020-04-07", "close": 36.5982, "volume": 2255.0}, {"date": "2020-04-08", "close": 35.2482, "volume": 1067.0}, {"date": "2020-04-09", "close": 34.1983, "volume": 676.0}, {"date": "2020-04-13", "close": 34.1983, "volume": 441.0}, {"date": "2020-04-14", "close": 35.0697, "volume": 969.0}, {"date": "2020-04-15", "close": 34.7983, "volume": 446.0}, {"date": "2020-04-16", "close": 34.0483, "volume": 226.0}, {"date": "2020-04-17", "close": 33.7483, "volume": 530.0}, {"date": "2020-04-20", "close": 34.1983, "volume": 1038.0}, {"date": "2020-04-21", "close": 33.2383, "volume": 1288.0}, {"date": "2020-04-22", "close": 32.3999, "volume": 254.0}, {"date": "2020-04-23", "close": 32.4314, "volume": 203.0}, {"date": "2020-04-24", "close": 32.3924, "volume": 226.0}, {"date": "2020-04-27", "close": 32.5484, "volume": 405.0}, {"date": "2020-04-28", "close": 32.5484, "volume": 218.0}, {"date": "2020-04-29", "close": 32.0984, "volume": 685.0}, {"date": "2020-04-30", "close": 32.0984, "volume": 787.0}, {"date": "2020-05-01", "close": 30.9135, "volume": 179.0}, {"date": "2020-05-04", "close": 32.9984, "volume": 23.0}, {"date": "2020-05-05", "close": 29.9985, "volume": 378.0}, {"date": "2020-05-06", "close": 30.72, "volume": 197.0}, {"date": "2020-05-07", "close": 28.6486, "volume": 885.0}, {"date": "2020-05-08", "close": 31.0484, "volume": 622.0}, {"date": "2020-05-11", "close": 30.7485, "volume": 35.0}, {"date": "2020-05-12", "close": 30.5985, "volume": 196.0}, {"date": "2020-05-13", "close": 27.3736, "volume": 549.0}, {"date": "2020-05-14", "close": 27.4486, "volume": 275.0}, {"date": "2020-05-15", "close": 27.0001, "volume": 249.0}, {"date": "2020-05-18", "close": 27.4486, "volume": 256.0}, {"date": "2020-05-19", "close": 29.8485, "volume": 165.0}, {"date": "2020-05-20", "close": 30.5985, "volume": 261.0}, {"date": "2020-05-21", "close": 29.9985, "volume": 82.0}, {"date": "2020-05-22", "close": 29.0985, "volume": 336.0}, {"date": "2020-05-26", "close": 28.9486, "volume": 148.0}, {"date": "2020-05-27", "close": 29.37, "volume": 320.0}, {"date": "2020-05-28", "close": 29.0985, "volume": 151.0}, {"date": "2020-05-29", "close": 28.6486, "volume": 269.0}, {"date": "2020-06-01", "close": 27.8986, "volume": 386.0}, {"date": "2020-06-02", "close": 26.9987, "volume": 939.0}, {"date": "2020-06-03", "close": 28.6501, "volume": 377.0}, {"date": "2020-06-04", "close": 26.2937, "volume": 519.0}, {"date": "2020-06-05", "close": 26.6987, "volume": 267.0}, {"date": "2020-06-08", "close": 26.9582, "volume": 517.0}, {"date": "2020-06-09", "close": 26.7002, "volume": 1456.0}, {"date": "2020-06-10", "close": 28.1236, "volume": 5730.0}, {"date": "2020-06-11", "close": 29.9985, "volume": 4322.0}, {"date": "2020-06-12", "close": 31.4984, "volume": 71987.0}, {"date": "2020-06-15", "close": 32.6984, "volume": 4531.0}, {"date": "2020-06-16", "close": 33.4483, "volume": 20890.0}, {"date": "2020-06-17", "close": 32.3219, "volume": 4127.0}, {"date": "2020-06-18", "close": 31.7999, "volume": 1484.0}, {"date": "2020-06-19", "close": 31.4984, "volume": 966.0}, {"date": "2020-06-22", "close": 30.8985, "volume": 1564.0}, {"date": "2020-06-23", "close": 32.3234, "volume": 7958.0}, {"date": "2020-06-24", "close": 32.8484, "volume": 10311.0}, {"date": "2020-06-25", "close": 32.3999, "volume": 4672.0}, {"date": "2020-06-26", "close": 32.9984, "volume": 8632.0}, {"date": "2020-06-29", "close": 31.5014, "volume": 2865.0}, {"date": "2020-06-30", "close": 31.2014, "volume": 550.0}, {"date": "2020-07-01", "close": 30.8985, "volume": 1056.0}, {"date": "2020-07-02", "close": 30.9, "volume": 610.0}, {"date": "2020-07-06", "close": 32.3984, "volume": 1465.0}, {"date": "2020-07-07", "close": 31.4984, "volume": 1014.0}, {"date": "2020-07-08", "close": 29.8485, "volume": 2030.0}, {"date": "2020-07-09", "close": 28.6486, "volume": 1607.0}, {"date": "2020-07-10", "close": 29.6985, "volume": 84.0}, {"date": "2020-07-13", "close": 28.4986, "volume": 1255.0}, {"date": "2020-07-14", "close": 27.2986, "volume": 563.0}, {"date": "2020-07-15", "close": 26.7602, "volume": 861.0}, {"date": "2020-07-16", "close": 28.0486, "volume": 247.0}, {"date": "2020-07-17", "close": 27.3706, "volume": 1710.0}, {"date": "2020-07-20", "close": 28.9486, "volume": 538.0}, {"date": "2020-07-21", "close": 29.5485, "volume": 3353.0}, {"date": "2020-07-22", "close": 30.4485, "volume": 826.0}, {"date": "2020-07-23", "close": 28.1986, "volume": 328.0}, {"date": "2020-07-24", "close": 28.9486, "volume": 1011.0}, {"date": "2020-07-27", "close": 32.9969, "volume": 42744.0}, {"date": "2020-07-28", "close": 28.3516, "volume": 3853.0}, {"date": "2020-07-29", "close": 28.3486, "volume": 1011.0}, {"date": "2020-07-30", "close": 29.9985, "volume": 14086.0}, {"date": "2020-07-31", "close": 29.0985, "volume": 887.0}, {"date": "2020-08-03", "close": 46.1977, "volume": 3794967.0}, {"date": "2020-08-04", "close": 44.2478, "volume": 84554.0}, {"date": "2020-08-05", "close": 37.9481, "volume": 29171.0}, {"date": "2020-08-06", "close": 39.598, "volume": 25769.0}, {"date": "2020-08-07", "close": 48.5976, "volume": 32048.0}, {"date": "2020-08-10", "close": 47.2476, "volume": 24618.0}, {"date": "2020-08-11", "close": 44.0978, "volume": 10059.0}, {"date": "2020-08-12", "close": 41.9979, "volume": 7362.0}, {"date": "2020-08-13", "close": 41.5479, "volume": 5898.0}, {"date": "2020-08-14", "close": 42.4479, "volume": 12260.0}, {"date": "2020-08-17", "close": 46.0477, "volume": 13698.0}, {"date": "2020-08-18", "close": 42.8979, "volume": 4796.0}, {"date": "2020-08-19", "close": 41.9979, "volume": 52229.0}, {"date": "2020-08-20", "close": 42.4479, "volume": 4820.0}, {"date": "2020-08-21", "close": 44.2478, "volume": 12531.0}, {"date": "2020-08-24", "close": 40.948, "volume": 4785.0}, {"date": "2020-08-25", "close": 41.8479, "volume": 3531.0}, {"date": "2020-08-26", "close": 40.498, "volume": 13968.0}, {"date": "2020-08-27", "close": 41.6979, "volume": 4781.0}, {"date": "2020-08-28", "close": 41.0979, "volume": 973.0}, {"date": "2020-08-31", "close": 41.9979, "volume": 3950.0}, {"date": "2020-09-01", "close": 42.7479, "volume": 4745.0}, {"date": "2020-09-02", "close": 45.5977, "volume": 8761.0}, {"date": "2020-09-03", "close": 44.6978, "volume": 3319.0}, {"date": "2020-09-04", "close": 47.0976, "volume": 13378.0}, {"date": "2020-09-08", "close": 51.1474, "volume": 20932.0}, {"date": "2020-09-09", "close": 58.6471, "volume": 21657.0}, {"date": "2020-09-10", "close": 53.5473, "volume": 23283.0}, {"date": "2020-09-11", "close": 48.1476, "volume": 7874.0}, {"date": "2020-09-14", "close": 50.5475, "volume": 4860.0}, {"date": "2020-09-15", "close": 48.5976, "volume": 2461.0}, {"date": "2020-09-16", "close": 50.6975, "volume": 2239.0}, {"date": "2020-09-17", "close": 50.0975, "volume": 944.0}, {"date": "2020-09-18", "close": 52.1974, "volume": 1315.0}, {"date": "2020-09-21", "close": 49.7975, "volume": 1633.0}, {"date": "2020-09-22", "close": 51.2974, "volume": 1081.0}, {"date": "2020-09-23", "close": 53.2443, "volume": 1145.0}, {"date": "2020-09-24", "close": 47.9976, "volume": 1668.0}, {"date": "2020-09-25", "close": 49.067, "volume": 604.0}, {"date": "2020-09-28", "close": 48.5976, "volume": 676.0}, {"date": "2020-09-29", "close": 49.1975, "volume": 545.0}, {"date": "2020-09-30", "close": 47.2476, "volume": 715.0}, {"date": "2020-10-01", "close": 47.5476, "volume": 880.0}, {"date": "2020-10-02", "close": 47.9976, "volume": 481.0}, {"date": "2020-10-05", "close": 47.5476, "volume": 1718.0}, {"date": "2020-10-06", "close": 47.9976, "volume": 382.0}, {"date": "2020-10-07", "close": 47.5476, "volume": 700.0}, {"date": "2020-10-08", "close": 47.9976, "volume": 1074.0}, {"date": "2020-10-09", "close": 50.2475, "volume": 2683.0}, {"date": "2020-10-12", "close": 49.3475, "volume": 606.0}, {"date": "2020-10-13", "close": 49.9475, "volume": 2832.0}, {"date": "2020-10-14", "close": 51.7474, "volume": 549.0}, {"date": "2020-10-15", "close": 50.6825, "volume": 660.0}, {"date": "2020-10-16", "close": 52.1974, "volume": 452.0}, {"date": "2020-10-19", "close": 54.7473, "volume": 8896.0}, {"date": "2020-10-20", "close": 53.9973, "volume": 1558.0}, {"date": "2020-10-21", "close": 53.0973, "volume": 1377.0}, {"date": "2020-10-22", "close": 53.0223, "volume": 723.0}, {"date": "2020-10-23", "close": 53.3973, "volume": 2801.0}, {"date": "2020-10-26", "close": 53.8473, "volume": 1463.0}, {"date": "2020-10-27", "close": 53.9973, "volume": 1817.0}, {"date": "2020-10-28", "close": 53.9973, "volume": 1113.0}, {"date": "2020-10-29", "close": 53.8473, "volume": 353.0}, {"date": "2020-10-30", "close": 50.6975, "volume": 827.0}, {"date": "2020-11-02", "close": 53.8473, "volume": 892.0}, {"date": "2020-11-03", "close": 52.4974, "volume": 1357.0}, {"date": "2020-11-04", "close": 53.0973, "volume": 1061.0}, {"date": "2020-11-05", "close": 52.4974, "volume": 4860.0}, {"date": "2020-11-06", "close": 29.9985, "volume": 33949.0}, {"date": "2020-11-09", "close": 31.3484, "volume": 16690.0}, {"date": "2020-11-10", "close": 30.5985, "volume": 18196.0}, {"date": "2020-11-11", "close": 27.1486, "volume": 16862.0}, {"date": "2020-11-12", "close": 28.6486, "volume": 25960.0}, {"date": "2020-11-13", "close": 28.1911, "volume": 6818.0}, {"date": "2020-11-16", "close": 28.1986, "volume": 5089.0}, {"date": "2020-11-17", "close": 27.6001, "volume": 3364.0}, {"date": "2020-11-18", "close": 28.4986, "volume": 3729.0}, {"date": "2020-11-19", "close": 29.6985, "volume": 11739.0}, {"date": "2020-11-20", "close": 31.0484, "volume": 5970.0}, {"date": "2020-11-23", "close": 30.4485, "volume": 4484.0}, {"date": "2020-11-24", "close": 31.3484, "volume": 6694.0}, {"date": "2020-11-25", "close": 32.9984, "volume": 12155.0}, {"date": "2020-11-27", "close": 36.7482, "volume": 37307.0}, {"date": "2020-11-30", "close": 33.4483, "volume": 7546.0}, {"date": "2020-12-01", "close": 32.9984, "volume": 4038.0}, {"date": "2020-12-02", "close": 35.0982, "volume": 5497.0}, {"date": "2020-12-03", "close": 34.4983, "volume": 2147.0}, {"date": "2020-12-04", "close": 34.1983, "volume": 1345.0}, {"date": "2020-12-07", "close": 33.4483, "volume": 2685.0}, {"date": "2020-12-08", "close": 32.9984, "volume": 3433.0}, {"date": "2020-12-09", "close": 32.5469, "volume": 2854.0}, {"date": "2020-12-10", "close": 31.9484, "volume": 5510.0}, {"date": "2020-12-11", "close": 32.6984, "volume": 1716.0}, {"date": "2020-12-14", "close": 31.7909, "volume": 1902.0}, {"date": "2020-12-15", "close": 30.8985, "volume": 1391.0}, {"date": "2020-12-16", "close": 30.4485, "volume": 2496.0}, {"date": "2020-12-17", "close": 29.9985, "volume": 3441.0}, {"date": "2020-12-18", "close": 31.3484, "volume": 15856.0}, {"date": "2020-12-21", "close": 32.9984, "volume": 2968.0}, {"date": "2020-12-22", "close": 32.0234, "volume": 2891.0}, {"date": "2020-12-23", "close": 31.4984, "volume": 1283.0}, {"date": "2020-12-24", "close": 32.6234, "volume": 1285.0}, {"date": "2020-12-28", "close": 32.6354, "volume": 2402.0}, {"date": "2020-12-29", "close": 31.6484, "volume": 1270.0}, {"date": "2020-12-30", "close": 31.4984, "volume": 1343.0}, {"date": "2020-12-31", "close": 29.9985, "volume": 3189.0}, {"date": "2021-01-04", "close": 30.2985, "volume": 2857.0}, {"date": "2021-01-05", "close": 31.1984, "volume": 2842.0}, {"date": "2021-01-06", "close": 31.7984, "volume": 2686.0}, {"date": "2021-01-07", "close": 32.2484, "volume": 6294.0}, {"date": "2021-01-08", "close": 33.2983, "volume": 5324.0}, {"date": "2021-01-11", "close": 32.9984, "volume": 3520.0}, {"date": "2021-01-12", "close": 39.448, "volume": 50283.0}, {"date": "2021-01-13", "close": 35.6982, "volume": 12534.0}, {"date": "2021-01-14", "close": 53.2473, "volume": 5637883.0}, {"date": "2021-01-15", "close": 51.5974, "volume": 163707.0}, {"date": "2021-01-19", "close": 52.7974, "volume": 64399.0}, {"date": "2021-01-20", "close": 55.4972, "volume": 35685.0}, {"date": "2021-01-21", "close": 51.5974, "volume": 22333.0}, {"date": "2021-01-22", "close": 51.8974, "volume": 12321.0}, {"date": "2021-01-25", "close": 51.2974, "volume": 10784.0}, {"date": "2021-01-26", "close": 51.5974, "volume": 12103.0}, {"date": "2021-01-27", "close": 53.3973, "volume": 27612.0}, {"date": "2021-01-28", "close": 52.7974, "volume": 12348.0}, {"date": "2021-01-29", "close": 52.4974, "volume": 7840.0}, {"date": "2021-02-01", "close": 55.4972, "volume": 9275.0}, {"date": "2021-02-02", "close": 55.1972, "volume": 10067.0}, {"date": "2021-02-03", "close": 56.5472, "volume": 47339.0}, {"date": "2021-02-04", "close": 55.7972, "volume": 7946.0}, {"date": "2021-02-05", "close": 54.4473, "volume": 12309.0}, {"date": "2021-02-08", "close": 57.2971, "volume": 6060.0}, {"date": "2021-02-09", "close": 61.0469, "volume": 29553.0}, {"date": "2021-02-10", "close": 59.397, "volume": 27738.0}, {"date": "2021-02-11", "close": 59.247, "volume": 13065.0}, {"date": "2021-02-12", "close": 65.6967, "volume": 110752.0}, {"date": "2021-02-16", "close": 66.2967, "volume": 16446.0}, {"date": "2021-02-17", "close": 67.3466, "volume": 23436.0}, {"date": "2021-02-18", "close": 61.6469, "volume": 18698.0}, {"date": "2021-02-19", "close": 62.3969, "volume": 5234.0}, {"date": "2021-02-22", "close": 69.1465, "volume": 128792.0}, {"date": "2021-02-23", "close": 52.7974, "volume": 33787.0}, {"date": "2021-02-24", "close": 55.3472, "volume": 11151.0}, {"date": "2021-02-25", "close": 54.1473, "volume": 7336.0}, {"date": "2021-02-26", "close": 52.0474, "volume": 5315.0}, {"date": "2021-03-01", "close": 54.4473, "volume": 2507.0}, {"date": "2021-03-02", "close": 53.5473, "volume": 1150.0}, {"date": "2021-03-03", "close": 51.7474, "volume": 9041.0}, {"date": "2021-03-04", "close": 44.6978, "volume": 4780.0}, {"date": "2021-03-05", "close": 45.2977, "volume": 3372.0}, {"date": "2021-03-08", "close": 47.2476, "volume": 2841.0}, {"date": "2021-03-09", "close": 48.8976, "volume": 3490.0}, {"date": "2021-03-10", "close": 53.2473, "volume": 20008.0}, {"date": "2021-03-11", "close": 56.6972, "volume": 13017.0}, {"date": "2021-03-12", "close": 52.9474, "volume": 3942.0}, {"date": "2021-03-15", "close": 51.4474, "volume": 4918.0}, {"date": "2021-03-16", "close": 51.4474, "volume": 2190.0}, {"date": "2021-03-17", "close": 50.8475, "volume": 3453.0}, {"date": "2021-03-18", "close": 57.8971, "volume": 90238.0}, {"date": "2021-03-19", "close": 56.8472, "volume": 18271.0}, {"date": "2021-03-22", "close": 60.897, "volume": 74932.0}, {"date": "2021-03-23", "close": 56.0972, "volume": 20686.0}, {"date": "2021-03-24", "close": 53.3973, "volume": 9342.0}, {"date": "2021-03-25", "close": 55.3472, "volume": 7599.0}, {"date": "2021-03-26", "close": 53.2473, "volume": 4827.0}, {"date": "2021-03-29", "close": 50.5475, "volume": 5141.0}, {"date": "2021-03-30", "close": 48.5976, "volume": 6236.0}, {"date": "2021-03-31", "close": 48.7476, "volume": 1727.0}, {"date": "2021-04-01", "close": 50.9975, "volume": 2095.0}, {"date": "2021-04-05", "close": 52.9474, "volume": 1063.0}, {"date": "2021-04-06", "close": 50.3975, "volume": 1534.0}, {"date": "2021-04-07", "close": 50.8475, "volume": 2310.0}, {"date": "2021-04-08", "close": 51.1474, "volume": 1797.0}, {"date": "2021-04-09", "close": 51.7474, "volume": 1615.0}, {"date": "2021-04-12", "close": 48.7476, "volume": 4607.0}, {"date": "2021-04-13", "close": 47.2476, "volume": 2778.0}, {"date": "2021-04-14", "close": 47.2476, "volume": 903.0}, {"date": "2021-04-15", "close": 44.0978, "volume": 1989.0}, {"date": "2021-04-16", "close": 46.3477, "volume": 1094.0}, {"date": "2021-04-19", "close": 43.1978, "volume": 2699.0}, {"date": "2021-04-20", "close": 44.5478, "volume": 950.0}, {"date": "2021-04-21", "close": 45.7477, "volume": 8805.0}, {"date": "2021-04-22", "close": 46.6477, "volume": 725.0}, {"date": "2021-04-23", "close": 46.1977, "volume": 1751.0}, {"date": "2021-04-26", "close": 46.4977, "volume": 1568.0}, {"date": "2021-04-27", "close": 47.0976, "volume": 1335.0}, {"date": "2021-04-28", "close": 46.4977, "volume": 2225.0}, {"date": "2021-04-29", "close": 45.8977, "volume": 1906.0}, {"date": "2021-04-30", "close": 44.6978, "volume": 912.0}, {"date": "2021-05-03", "close": 43.6478, "volume": 2715.0}, {"date": "2021-05-04", "close": 43.1978, "volume": 815.0}, {"date": "2021-05-05", "close": 43.3478, "volume": 455.0}, {"date": "2021-05-06", "close": 40.798, "volume": 1303.0}, {"date": "2021-05-07", "close": 40.198, "volume": 660.0}, {"date": "2021-05-10", "close": 49.6475, "volume": 332447.0}, {"date": "2021-05-11", "close": 44.6978, "volume": 14075.0}, {"date": "2021-05-12", "close": 39.898, "volume": 6111.0}, {"date": "2021-05-13", "close": 40.048, "volume": 2931.0}, {"date": "2021-05-14", "close": 39.598, "volume": 4473.0}, {"date": "2021-05-17", "close": 39.898, "volume": 2554.0}, {"date": "2021-05-18", "close": 41.5479, "volume": 2930.0}, {"date": "2021-05-19", "close": 39.598, "volume": 893.0}, {"date": "2021-05-20", "close": 38.998, "volume": 3451.0}, {"date": "2021-05-21", "close": 36.5982, "volume": 2763.0}, {"date": "2021-05-24", "close": 37.3481, "volume": 2702.0}, {"date": "2021-05-25", "close": 36.7902, "volume": 2110.0}, {"date": "2021-05-26", "close": 36.1482, "volume": 817.0}, {"date": "2021-05-27", "close": 36.1482, "volume": 1092.0}, {"date": "2021-05-28", "close": 37.7981, "volume": 1220.0}, {"date": "2021-06-01", "close": 37.7981, "volume": 6073.0}, {"date": "2021-06-02", "close": 37.9481, "volume": 2848.0}, {"date": "2021-06-03", "close": 38.3981, "volume": 3579.0}, {"date": "2021-06-04", "close": 41.0979, "volume": 8528.0}, {"date": "2021-06-07", "close": 40.348, "volume": 4424.0}, {"date": "2021-06-08", "close": 39.748, "volume": 5211.0}, {"date": "2021-06-09", "close": 38.3981, "volume": 6062.0}, {"date": "2021-06-10", "close": 39.172, "volume": 4635.0}, {"date": "2021-06-11", "close": 39.298, "volume": 3060.0}, {"date": "2021-06-14", "close": 41.0979, "volume": 9035.0}, {"date": "2021-06-15", "close": 38.2481, "volume": 3346.0}, {"date": "2021-06-16", "close": 39.298, "volume": 5171.0}, {"date": "2021-06-17", "close": 38.0981, "volume": 3260.0}, {"date": "2021-06-18", "close": 37.0481, "volume": 2314.0}, {"date": "2021-06-21", "close": 34.1983, "volume": 2577.0}, {"date": "2021-06-22", "close": 35.8482, "volume": 3486.0}, {"date": "2021-06-23", "close": 36.7482, "volume": 1563.0}, {"date": "2021-06-24", "close": 36.7482, "volume": 2060.0}, {"date": "2021-06-25", "close": 36.2982, "volume": 912.0}, {"date": "2021-06-28", "close": 35.5887, "volume": 1116.0}, {"date": "2021-06-29", "close": 36.7482, "volume": 37890.0}, {"date": "2021-06-30", "close": 37.4981, "volume": 10294.0}, {"date": "2021-07-01", "close": 35.5482, "volume": 2518.0}, {"date": "2021-07-02", "close": 33.1483, "volume": 3666.0}, {"date": "2021-07-06", "close": 35.3982, "volume": 11739.0}, {"date": "2021-07-07", "close": 33.1483, "volume": 2147.0}, {"date": "2021-07-08", "close": 32.6984, "volume": 3688.0}, {"date": "2021-07-09", "close": 34.6483, "volume": 89290.0}, {"date": "2021-07-12", "close": 47.9976, "volume": 2852098.0}, {"date": "2021-07-13", "close": 43.9478, "volume": 190634.0}, {"date": "2021-07-14", "close": 59.697, "volume": 5906712.0}, {"date": "2021-07-15", "close": 60.747, "volume": 3259640.0}, {"date": "2021-07-16", "close": 59.247, "volume": 207488.0}, {"date": "2021-07-19", "close": 66.1467, "volume": 146355.0}, {"date": "2021-07-20", "close": 41.0979, "volume": 341398.0}, {"date": "2021-07-21", "close": 43.7978, "volume": 177977.0}, {"date": "2021-07-22", "close": 38.998, "volume": 107810.0}, {"date": "2021-07-23", "close": 36.1482, "volume": 66057.0}, {"date": "2021-07-26", "close": 39.148, "volume": 35912.0}, {"date": "2021-07-27", "close": 36.1482, "volume": 29853.0}, {"date": "2021-07-28", "close": 36.4482, "volume": 11587.0}, {"date": "2021-07-29", "close": 33.8983, "volume": 26017.0}, {"date": "2021-07-30", "close": 34.1983, "volume": 23836.0}, {"date": "2021-08-02", "close": 35.2482, "volume": 12670.0}, {"date": "2021-08-03", "close": 34.3483, "volume": 15572.0}, {"date": "2021-08-04", "close": 32.0984, "volume": 16620.0}, {"date": "2021-08-05", "close": 33.1483, "volume": 17053.0}, {"date": "2021-08-06", "close": 33.5983, "volume": 26656.0}, {"date": "2021-08-09", "close": 35.2482, "volume": 38340.0}, {"date": "2021-08-10", "close": 33.8983, "volume": 19089.0}, {"date": "2021-08-11", "close": 32.9984, "volume": 23460.0}, {"date": "2021-08-12", "close": 32.8484, "volume": 11853.0}, {"date": "2021-08-13", "close": 30.8985, "volume": 19408.0}, {"date": "2021-08-16", "close": 29.2485, "volume": 23709.0}, {"date": "2021-08-17", "close": 27.2986, "volume": 12848.0}, {"date": "2021-08-18", "close": 27.1486, "volume": 9953.0}, {"date": "2021-08-19", "close": 28.0486, "volume": 22254.0}, {"date": "2021-08-20", "close": 28.0486, "volume": 7049.0}, {"date": "2021-08-23", "close": 28.4986, "volume": 4932.0}, {"date": "2021-08-24", "close": 30.1485, "volume": 18134.0}, {"date": "2021-08-25", "close": 30.5985, "volume": 10010.0}, {"date": "2021-08-26", "close": 29.6985, "volume": 3542.0}, {"date": "2021-08-27", "close": 29.0985, "volume": 8364.0}, {"date": "2021-08-30", "close": 31.1984, "volume": 9672.0}, {"date": "2021-08-31", "close": 30.8985, "volume": 3111.0}, {"date": "2021-09-01", "close": 31.7984, "volume": 7981.0}, {"date": "2021-09-02", "close": 31.0484, "volume": 3659.0}, {"date": "2021-09-03", "close": 30.5985, "volume": 3878.0}, {"date": "2021-09-07", "close": 28.9486, "volume": 8633.0}, {"date": "2021-09-08", "close": 29.0985, "volume": 10721.0}, {"date": "2021-09-09", "close": 30.4485, "volume": 4911.0}, {"date": "2021-09-10", "close": 30.8985, "volume": 4382.0}, {"date": "2021-09-13", "close": 36.2982, "volume": 1113537.0}, {"date": "2021-09-14", "close": 32.9984, "volume": 87943.0}, {"date": "2021-09-15", "close": 30.2985, "volume": 28685.0}, {"date": "2021-09-16", "close": 31.1984, "volume": 10755.0}, {"date": "2021-09-17", "close": 31.9484, "volume": 6141.0}, {"date": "2021-09-20", "close": 30.4485, "volume": 8761.0}, {"date": "2021-09-21", "close": 28.9486, "volume": 8476.0}, {"date": "2021-09-22", "close": 28.9486, "volume": 7586.0}, {"date": "2021-09-23", "close": 31.0484, "volume": 409859.0}, {"date": "2021-09-24", "close": 31.6484, "volume": 28039.0}, {"date": "2021-09-27", "close": 33.1483, "volume": 20519.0}, {"date": "2021-09-28", "close": 33.5983, "volume": 16775.0}, {"date": "2021-09-29", "close": 31.7984, "volume": 6750.0}, {"date": "2021-09-30", "close": 31.6484, "volume": 4683.0}, {"date": "2021-10-01", "close": 30.5985, "volume": 3457.0}, {"date": "2021-10-04", "close": 29.2485, "volume": 9594.0}, {"date": "2021-10-05", "close": 28.5736, "volume": 7611.0}, {"date": "2021-10-06", "close": 28.3486, "volume": 2787.0}, {"date": "2021-10-07", "close": 29.2485, "volume": 3574.0}, {"date": "2021-10-08", "close": 29.2485, "volume": 3560.0}, {"date": "2021-10-11", "close": 28.3486, "volume": 3798.0}, {"date": "2021-10-12", "close": 27.5986, "volume": 3998.0}, {"date": "2021-10-13", "close": 27.4486, "volume": 5817.0}, {"date": "2021-10-14", "close": 27.2986, "volume": 5585.0}, {"date": "2021-10-15", "close": 27.2986, "volume": 1114.0}, {"date": "2021-10-18", "close": 27.2986, "volume": 6290.0}, {"date": "2021-10-19", "close": 28.1986, "volume": 4767.0}, {"date": "2021-10-20", "close": 28.1986, "volume": 5946.0}, {"date": "2021-10-21", "close": 30.2985, "volume": 49850.0}, {"date": "2021-10-22", "close": 27.5986, "volume": 19524.0}, {"date": "2021-10-25", "close": 28.6486, "volume": 39999.0}, {"date": "2021-10-26", "close": 30.8985, "volume": 27990.0}, {"date": "2021-10-27", "close": 31.9484, "volume": 40186.0}, {"date": "2021-10-28", "close": 31.7984, "volume": 11408.0}, {"date": "2021-10-29", "close": 30.5985, "volume": 6177.0}, {"date": "2021-11-01", "close": 33.2983, "volume": 28208.0}, {"date": "2021-11-02", "close": 34.9483, "volume": 35430.0}, {"date": "2021-11-03", "close": 33.7483, "volume": 21190.0}, {"date": "2021-11-04", "close": 32.3984, "volume": 6066.0}, {"date": "2021-11-05", "close": 33.4483, "volume": 13745.0}, {"date": "2021-11-08", "close": 33.2983, "volume": 11208.0}, {"date": "2021-11-09", "close": 33.1483, "volume": 6085.0}, {"date": "2021-11-10", "close": 32.2484, "volume": 11461.0}, {"date": "2021-11-11", "close": 30.7485, "volume": 6238.0}, {"date": "2021-11-12", "close": 31.4984, "volume": 3009.0}, {"date": "2021-11-15", "close": 30.5985, "volume": 4224.0}, {"date": "2021-11-16", "close": 29.3985, "volume": 6436.0}, {"date": "2021-11-17", "close": 28.3486, "volume": 5570.0}, {"date": "2021-11-18", "close": 26.2487, "volume": 12424.0}, {"date": "2021-11-19", "close": 26.0987, "volume": 11708.0}, {"date": "2021-11-22", "close": 23.8488, "volume": 7858.0}, {"date": "2021-11-23", "close": 23.8488, "volume": 3238.0}, {"date": "2021-11-24", "close": 25.1987, "volume": 3734.0}, {"date": "2021-11-26", "close": 25.6487, "volume": 4498.0}, {"date": "2021-11-29", "close": 24.1488, "volume": 4740.0}, {"date": "2021-11-30", "close": 24.1488, "volume": 4205.0}, {"date": "2021-12-01", "close": 23.0988, "volume": 6254.0}, {"date": "2021-12-02", "close": 21.4489, "volume": 4117.0}, {"date": "2021-12-03", "close": 19.349, "volume": 7659.0}, {"date": "2021-12-06", "close": 20.699, "volume": 11644.0}, {"date": "2021-12-07", "close": 20.699, "volume": 3795.0}, {"date": "2021-12-08", "close": 22.4989, "volume": 8398.0}, {"date": "2021-12-09", "close": 20.699, "volume": 8607.0}, {"date": "2021-12-10", "close": 20.399, "volume": 11776.0}, {"date": "2021-12-13", "close": 18.4491, "volume": 4298.0}, {"date": "2021-12-14", "close": 20.099, "volume": 10195.0}, {"date": "2021-12-15", "close": 19.199, "volume": 27941.0}, {"date": "2021-12-16", "close": 23.0988, "volume": 44043.0}, {"date": "2021-12-17", "close": 21.4489, "volume": 39046.0}, {"date": "2021-12-20", "close": 21.2989, "volume": 32504.0}, {"date": "2021-12-21", "close": 24.7488, "volume": 47099.0}, {"date": "2021-12-22", "close": 25.3487, "volume": 32459.0}, {"date": "2021-12-23", "close": 25.6202, "volume": 6251.0}, {"date": "2021-12-27", "close": 25.7987, "volume": 12112.0}, {"date": "2021-12-28", "close": 24.5988, "volume": 39904.0}, {"date": "2021-12-29", "close": 24.7488, "volume": 12124.0}, {"date": "2021-12-30", "close": 23.2488, "volume": 7372.0}, {"date": "2021-12-31", "close": 23.3988, "volume": 6222.0}, {"date": "2022-01-03", "close": 23.0988, "volume": 4075.0}, {"date": "2022-01-04", "close": 22.0489, "volume": 6507.0}, {"date": "2022-01-05", "close": 20.9989, "volume": 2527.0}, {"date": "2022-01-06", "close": 20.249, "volume": 3448.0}, {"date": "2022-01-07", "close": 20.699, "volume": 1548.0}, {"date": "2022-01-10", "close": 20.399, "volume": 11440.0}, {"date": "2022-01-11", "close": 20.099, "volume": 2544.0}, {"date": "2022-01-12", "close": 19.799, "volume": 2302.0}, {"date": "2022-01-13", "close": 19.349, "volume": 14485.0}, {"date": "2022-01-14", "close": 18.1491, "volume": 6389.0}, {"date": "2022-01-18", "close": 17.9991, "volume": 8410.0}, {"date": "2022-01-19", "close": 18.2991, "volume": 2761.0}, {"date": "2022-01-20", "close": 18.2991, "volume": 3884.0}, {"date": "2022-01-21", "close": 17.3991, "volume": 6435.0}, {"date": "2022-01-24", "close": 18.1491, "volume": 4731.0}, {"date": "2022-01-25", "close": 17.3991, "volume": 3220.0}, {"date": "2022-01-26", "close": 17.6991, "volume": 16306.0}, {"date": "2022-01-27", "close": 17.3991, "volume": 3070.0}, {"date": "2022-01-28", "close": 16.6492, "volume": 2420.0}, {"date": "2022-01-31", "close": 17.8491, "volume": 4578.0}, {"date": "2022-02-01", "close": 19.049, "volume": 4594.0}, {"date": "2022-02-02", "close": 18.5991, "volume": 2399.0}, {"date": "2022-02-03", "close": 18.7491, "volume": 1211.0}, {"date": "2022-02-04", "close": 19.499, "volume": 1615.0}, {"date": "2022-02-07", "close": 19.799, "volume": 1412.0}, {"date": "2022-02-08", "close": 20.099, "volume": 3129.0}, {"date": "2022-02-09", "close": 21.1489, "volume": 2797.0}, {"date": "2022-02-10", "close": 21.8989, "volume": 7843.0}, {"date": "2022-02-11", "close": 24.2988, "volume": 88367.0}, {"date": "2022-02-14", "close": 24.8988, "volume": 21111.0}, {"date": "2022-02-15", "close": 24.7488, "volume": 10251.0}, {"date": "2022-02-16", "close": 27.8986, "volume": 51989.0}, {"date": "2022-02-17", "close": 29.4735, "volume": 20548.0}, {"date": "2022-02-18", "close": 34.4983, "volume": 100406.0}, {"date": "2022-02-22", "close": 39.598, "volume": 210831.0}, {"date": "2022-02-23", "close": 34.1983, "volume": 58078.0}, {"date": "2022-02-24", "close": 32.6984, "volume": 65627.0}, {"date": "2022-02-25", "close": 35.9982, "volume": 22033.0}, {"date": "2022-02-28", "close": 35.9982, "volume": 20512.0}, {"date": "2022-03-01", "close": 37.3481, "volume": 17682.0}, {"date": "2022-03-02", "close": 38.8481, "volume": 23108.0}, {"date": "2022-03-03", "close": 40.498, "volume": 23013.0}, {"date": "2022-03-04", "close": 39.448, "volume": 14999.0}, {"date": "2022-03-07", "close": 36.2982, "volume": 28565.0}, {"date": "2022-03-08", "close": 38.0981, "volume": 13468.0}, {"date": "2022-03-09", "close": 36.5982, "volume": 5223.0}, {"date": "2022-03-10", "close": 37.0481, "volume": 5413.0}, {"date": "2022-03-11", "close": 35.6982, "volume": 7351.0}, {"date": "2022-03-14", "close": 33.5983, "volume": 8557.0}, {"date": "2022-03-15", "close": 34.3483, "volume": 3915.0}, {"date": "2022-03-16", "close": 36.1482, "volume": 7001.0}, {"date": "2022-03-17", "close": 36.8982, "volume": 4201.0}, {"date": "2022-03-18", "close": 38.6981, "volume": 8284.0}, {"date": "2022-03-21", "close": 39.898, "volume": 12342.0}, {"date": "2022-03-22", "close": 41.9979, "volume": 32287.0}, {"date": "2022-03-23", "close": 41.9979, "volume": 8271.0}, {"date": "2022-03-24", "close": 40.648, "volume": 6079.0}, {"date": "2022-03-25", "close": 39.598, "volume": 4846.0}, {"date": "2022-03-28", "close": 41.0979, "volume": 3693.0}, {"date": "2022-03-29", "close": 41.6979, "volume": 4885.0}, {"date": "2022-03-30", "close": 41.6979, "volume": 4086.0}, {"date": "2022-03-31", "close": 41.9979, "volume": 4233.0}, {"date": "2022-04-01", "close": 42.1479, "volume": 4608.0}, {"date": "2022-04-04", "close": 42.2979, "volume": 2973.0}, {"date": "2022-04-05", "close": 43.3478, "volume": 24548.0}, {"date": "2022-04-06", "close": 42.4479, "volume": 3715.0}, {"date": "2022-04-07", "close": 43.1903, "volume": 5777.0}, {"date": "2022-04-08", "close": 45.5977, "volume": 10356.0}, {"date": "2022-04-11", "close": 46.0477, "volume": 12290.0}, {"date": "2022-04-12", "close": 46.1977, "volume": 6386.0}, {"date": "2022-04-13", "close": 47.0976, "volume": 6843.0}, {"date": "2022-04-14", "close": 47.6571, "volume": 7147.0}, {"date": "2022-04-18", "close": 50.9975, "volume": 19948.0}, {"date": "2022-04-19", "close": 52.1974, "volume": 17640.0}, {"date": "2022-04-20", "close": 53.0973, "volume": 27032.0}, {"date": "2022-04-21", "close": 47.6976, "volume": 15624.0}, {"date": "2022-04-22", "close": 46.9477, "volume": 54607.0}, {"date": "2022-04-25", "close": 43.0478, "volume": 15488.0}, {"date": "2022-04-26", "close": 43.9478, "volume": 13816.0}, {"date": "2022-04-27", "close": 42.2979, "volume": 8286.0}, {"date": "2022-04-28", "close": 42.4479, "volume": 5699.0}, {"date": "2022-04-29", "close": 43.0478, "volume": 3509.0}, {"date": "2022-05-02", "close": 42.5979, "volume": 10341.0}, {"date": "2022-05-03", "close": 43.9478, "volume": 18033.0}, {"date": "2022-05-04", "close": 44.2478, "volume": 9999.0}, {"date": "2022-05-05", "close": 42.7479, "volume": 13411.0}, {"date": "2022-05-06", "close": 42.7479, "volume": 5195.0}, {"date": "2022-05-09", "close": 39.298, "volume": 13023.0}, {"date": "2022-05-10", "close": 36.4482, "volume": 5397.0}, {"date": "2022-05-11", "close": 32.8484, "volume": 4448.0}, {"date": "2022-05-12", "close": 32.5484, "volume": 3593.0}, {"date": "2022-05-13", "close": 33.5983, "volume": 1785.0}, {"date": "2022-05-16", "close": 27.5986, "volume": 11944.0}, {"date": "2022-05-17", "close": 24.2988, "volume": 18941.0}, {"date": "2022-05-18", "close": 21.4489, "volume": 22613.0}, {"date": "2022-05-19", "close": 21.8989, "volume": 6757.0}, {"date": "2022-05-20", "close": 23.5488, "volume": 9622.0}, {"date": "2022-05-23", "close": 23.0988, "volume": 13620.0}, {"date": "2022-05-24", "close": 23.0988, "volume": 6691.0}, {"date": "2022-05-25", "close": 21.1489, "volume": 6773.0}, {"date": "2022-05-26", "close": 21.7489, "volume": 14115.0}, {"date": "2022-05-27", "close": 22.1989, "volume": 5663.0}, {"date": "2022-05-31", "close": 22.6489, "volume": 5796.0}, {"date": "2022-06-01", "close": 22.6489, "volume": 5838.0}, {"date": "2022-06-02", "close": 22.4989, "volume": 8646.0}, {"date": "2022-06-03", "close": 25.1987, "volume": 7816.0}, {"date": "2022-06-06", "close": 25.3487, "volume": 8580.0}, {"date": "2022-06-07", "close": 23.8488, "volume": 4336.0}, {"date": "2022-06-08", "close": 23.0988, "volume": 6554.0}, {"date": "2022-06-09", "close": 23.2488, "volume": 8096.0}, {"date": "2022-06-10", "close": 22.3489, "volume": 2849.0}, {"date": "2022-06-13", "close": 21.8989, "volume": 1743.0}, {"date": "2022-06-14", "close": 22.0489, "volume": 1834.0}, {"date": "2022-06-15", "close": 23.3988, "volume": 4140.0}, {"date": "2022-06-16", "close": 22.1989, "volume": 3906.0}, {"date": "2022-06-17", "close": 23.5488, "volume": 4713.0}, {"date": "2022-06-21", "close": 25.3487, "volume": 4276.0}, {"date": "2022-06-22", "close": 25.0487, "volume": 3788.0}, {"date": "2022-06-23", "close": 23.8488, "volume": 4298.0}, {"date": "2022-06-24", "close": 24.8988, "volume": 3851.0}, {"date": "2022-06-27", "close": 25.4987, "volume": 4824.0}, {"date": "2022-06-28", "close": 25.0487, "volume": 6667.0}, {"date": "2022-06-29", "close": 24.8988, "volume": 3197.0}, {"date": "2022-06-30", "close": 24.4488, "volume": 4669.0}, {"date": "2022-07-01", "close": 25.4912, "volume": 1900.0}, {"date": "2022-07-05", "close": 25.4987, "volume": 2086.0}, {"date": "2022-07-06", "close": 26.0987, "volume": 3311.0}, {"date": "2022-07-07", "close": 27.4486, "volume": 4789.0}, {"date": "2022-07-08", "close": 27.7411, "volume": 2593.0}, {"date": "2022-07-11", "close": 27.7486, "volume": 2173.0}, {"date": "2022-07-12", "close": 26.8082, "volume": 1974.0}, {"date": "2022-07-13", "close": 26.3987, "volume": 2844.0}, {"date": "2022-07-14", "close": 26.6987, "volume": 2623.0}, {"date": "2022-07-15", "close": 32.6984, "volume": 7639.0}, {"date": "2022-07-18", "close": 27.4486, "volume": 52145.0}, {"date": "2022-07-19", "close": 27.7486, "volume": 5077.0}, {"date": "2022-07-20", "close": 27.4486, "volume": 5527.0}, {"date": "2022-07-21", "close": 33.2983, "volume": 1154289.0}, {"date": "2022-07-22", "close": 30.7485, "volume": 39467.0}, {"date": "2022-07-25", "close": 27.1486, "volume": 18521.0}, {"date": "2022-07-26", "close": 24.7488, "volume": 7633.0}, {"date": "2022-07-27", "close": 24.2988, "volume": 2105.0}, {"date": "2022-07-28", "close": 21.2989, "volume": 19035.0}, {"date": "2022-07-29", "close": 22.3489, "volume": 4695.0}, {"date": "2022-08-01", "close": 21.5989, "volume": 6546.0}, {"date": "2022-08-02", "close": 20.849, "volume": 5764.0}, {"date": "2022-08-03", "close": 21.2989, "volume": 10637.0}, {"date": "2022-08-04", "close": 21.7489, "volume": 4930.0}, {"date": "2022-08-05", "close": 22.4989, "volume": 17123.0}, {"date": "2022-08-08", "close": 24.7488, "volume": 18930.0}, {"date": "2022-08-09", "close": 23.6988, "volume": 18286.0}, {"date": "2022-08-10", "close": 22.6489, "volume": 3575.0}, {"date": "2022-08-11", "close": 20.9989, "volume": 9725.0}, {"date": "2022-08-12", "close": 20.9989, "volume": 8710.0}, {"date": "2022-08-15", "close": 20.699, "volume": 4228.0}, {"date": "2022-08-16", "close": 20.9989, "volume": 2881.0}, {"date": "2022-08-17", "close": 20.849, "volume": 5654.0}, {"date": "2022-08-18", "close": 20.099, "volume": 2343.0}, {"date": "2022-08-19", "close": 19.949, "volume": 4133.0}, {"date": "2022-08-22", "close": 19.799, "volume": 3686.0}, {"date": "2022-08-23", "close": 18.4491, "volume": 36821.0}, {"date": "2022-08-24", "close": 18.5991, "volume": 4803.0}, {"date": "2022-08-25", "close": 19.049, "volume": 16850.0}, {"date": "2022-08-26", "close": 17.9991, "volume": 3016.0}, {"date": "2022-08-29", "close": 18.2991, "volume": 3840.0}, {"date": "2022-08-30", "close": 17.9916, "volume": 5958.0}, {"date": "2022-08-31", "close": 18.1491, "volume": 2949.0}, {"date": "2022-09-01", "close": 17.3991, "volume": 2392.0}, {"date": "2022-09-02", "close": 17.2491, "volume": 3250.0}, {"date": "2022-09-06", "close": 19.349, "volume": 23251.0}, {"date": "2022-09-07", "close": 23.2488, "volume": 11943.0}, {"date": "2022-09-08", "close": 21.4489, "volume": 14472.0}, {"date": "2022-09-09", "close": 22.0489, "volume": 15114.0}, {"date": "2022-09-12", "close": 22.3489, "volume": 16790.0}, {"date": "2022-09-13", "close": 21.4489, "volume": 3238.0}, {"date": "2022-09-14", "close": 21.3919, "volume": 5714.0}, {"date": "2022-09-15", "close": 21.4489, "volume": 6809.0}, {"date": "2022-09-16", "close": 22.4989, "volume": 8033.0}, {"date": "2022-09-19", "close": 24.5988, "volume": 6023.0}, {"date": "2022-09-20", "close": 22.9489, "volume": 18312.0}, {"date": "2022-09-21", "close": 23.3988, "volume": 1667.0}, {"date": "2022-09-22", "close": 22.3489, "volume": 11414.0}, {"date": "2022-09-23", "close": 23.0988, "volume": 8328.0}, {"date": "2022-09-26", "close": 24.2988, "volume": 3356.0}, {"date": "2022-09-27", "close": 26.0987, "volume": 4839.0}, {"date": "2022-09-28", "close": 25.4987, "volume": 23649.0}, {"date": "2022-09-29", "close": 22.6489, "volume": 7764.0}, {"date": "2022-09-30", "close": 22.3489, "volume": 2852.0}, {"date": "2022-10-03", "close": 23.5488, "volume": 1307.0}, {"date": "2022-10-04", "close": 24.2988, "volume": 3217.0}, {"date": "2022-10-05", "close": 22.3384, "volume": 6213.0}, {"date": "2022-10-06", "close": 22.4914, "volume": 583.0}, {"date": "2022-10-07", "close": 22.0489, "volume": 428.0}, {"date": "2022-10-10", "close": 22.4884, "volume": 778.0}, {"date": "2022-10-11", "close": 21.7414, "volume": 1853.0}, {"date": "2022-10-12", "close": 21.7489, "volume": 463.0}, {"date": "2022-10-13", "close": 21.2989, "volume": 886.0}, {"date": "2022-10-14", "close": 22.7989, "volume": 2657.0}, {"date": "2022-10-17", "close": 23.0988, "volume": 1013.0}, {"date": "2022-10-18", "close": 23.2488, "volume": 1177.0}, {"date": "2022-10-19", "close": 23.2488, "volume": 711.0}, {"date": "2022-10-20", "close": 24.1488, "volume": 2943.0}, {"date": "2022-10-21", "close": 23.3988, "volume": 675.0}, {"date": "2022-10-24", "close": 24.5988, "volume": 1784.0}, {"date": "2022-10-25", "close": 23.8488, "volume": 703.0}, {"date": "2022-10-26", "close": 24.1488, "volume": 1360.0}, {"date": "2022-10-27", "close": 21.4369, "volume": 107584.0}, {"date": "2022-10-28", "close": 20.399, "volume": 17311.0}, {"date": "2022-10-31", "close": 20.549, "volume": 1486.0}, {"date": "2022-11-01", "close": 19.499, "volume": 1933.0}, {"date": "2022-11-02", "close": 20.699, "volume": 3145.0}, {"date": "2022-11-03", "close": 20.9989, "volume": 1143.0}, {"date": "2022-11-04", "close": 20.699, "volume": 689.0}, {"date": "2022-11-07", "close": 21.2989, "volume": 740.0}, {"date": "2022-11-08", "close": 21.2989, "volume": 1031.0}, {"date": "2022-11-09", "close": 21.1489, "volume": 2217.0}, {"date": "2022-11-10", "close": 20.849, "volume": 1447.0}, {"date": "2022-11-11", "close": 21.5989, "volume": 1521.0}, {"date": "2022-11-14", "close": 20.849, "volume": 1470.0}, {"date": "2022-11-15", "close": 20.699, "volume": 3096.0}, {"date": "2022-11-16", "close": 20.399, "volume": 897.0}, {"date": "2022-11-17", "close": 20.549, "volume": 837.0}, {"date": "2022-11-18", "close": 20.399, "volume": 800.0}, {"date": "2022-11-21", "close": 20.249, "volume": 451.0}, {"date": "2022-11-22", "close": 20.459, "volume": 729.0}, {"date": "2022-11-23", "close": 20.699, "volume": 432.0}, {"date": "2022-11-25", "close": 20.9885, "volume": 523.0}, {"date": "2022-11-28", "close": 20.549, "volume": 983.0}, {"date": "2022-11-29", "close": 19.799, "volume": 1692.0}, {"date": "2022-11-30", "close": 20.699, "volume": 872.0}, {"date": "2022-12-01", "close": 21.1489, "volume": 1450.0}, {"date": "2022-12-02", "close": 21.2989, "volume": 691.0}, {"date": "2022-12-05", "close": 21.2989, "volume": 321.0}, {"date": "2022-12-06", "close": 20.849, "volume": 1925.0}, {"date": "2022-12-07", "close": 21.7489, "volume": 765.0}, {"date": "2022-12-08", "close": 21.5269, "volume": 663.0}, {"date": "2022-12-09", "close": 21.4489, "volume": 823.0}, {"date": "2022-12-12", "close": 21.4489, "volume": 1161.0}, {"date": "2022-12-13", "close": 21.8989, "volume": 2222.0}, {"date": "2022-12-14", "close": 21.8914, "volume": 658.0}, {"date": "2022-12-15", "close": 21.7489, "volume": 1077.0}, {"date": "2022-12-16", "close": 22.0489, "volume": 713.0}, {"date": "2022-12-19", "close": 22.0084, "volume": 597.0}, {"date": "2022-12-20", "close": 22.0489, "volume": 785.0}, {"date": "2022-12-21", "close": 22.1029, "volume": 778.0}, {"date": "2022-12-22", "close": 22.3489, "volume": 494.0}, {"date": "2022-12-23", "close": 22.4989, "volume": 655.0}, {"date": "2022-12-27", "close": 22.0489, "volume": 1174.0}, {"date": "2022-12-28", "close": 21.8989, "volume": 602.0}, {"date": "2022-12-29", "close": 22.4989, "volume": 937.0}, {"date": "2022-12-30", "close": 22.4989, "volume": 451.0}, {"date": "2023-01-03", "close": 22.4989, "volume": 189.0}, {"date": "2023-01-04", "close": 21.7084, "volume": 2465.0}, {"date": "2023-01-05", "close": 21.4489, "volume": 803.0}, {"date": "2023-01-06", "close": 22.4914, "volume": 595.0}, {"date": "2023-01-09", "close": 22.0489, "volume": 1029.0}, {"date": "2023-01-10", "close": 22.0489, "volume": 444.0}, {"date": "2023-01-11", "close": 22.1989, "volume": 756.0}, {"date": "2023-01-12", "close": 22.0384, "volume": 2041.0}, {"date": "2023-01-13", "close": 20.975, "volume": 1698.0}, {"date": "2023-01-17", "close": 20.9989, "volume": 166.0}, {"date": "2023-01-18", "close": 21.2989, "volume": 759.0}, {"date": "2023-01-19", "close": 20.9989, "volume": 705.0}, {"date": "2023-01-20", "close": 21.2989, "volume": 469.0}, {"date": "2023-01-23", "close": 21.2389, "volume": 938.0}, {"date": "2023-01-24", "close": 20.9989, "volume": 305.0}, {"date": "2023-01-25", "close": 20.768, "volume": 513.0}, {"date": "2023-01-26", "close": 21.2449, "volume": 659.0}, {"date": "2023-01-27", "close": 21.2509, "volume": 375.0}, {"date": "2023-01-30", "close": 20.549, "volume": 769.0}, {"date": "2023-01-31", "close": 20.849, "volume": 329.0}, {"date": "2023-02-01", "close": 20.9989, "volume": 1054.0}, {"date": "2023-02-02", "close": 21.1489, "volume": 434.0}, {"date": "2023-02-03", "close": 20.924, "volume": 998.0}, {"date": "2023-02-06", "close": 20.639, "volume": 1711.0}, {"date": "2023-02-07", "close": 20.441, "volume": 460.0}, {"date": "2023-02-08", "close": 20.3915, "volume": 378.0}, {"date": "2023-02-09", "close": 20.0585, "volume": 800.0}, {"date": "2023-02-10", "close": 20.849, "volume": 1406.0}, {"date": "2023-02-13", "close": 19.493, "volume": 630.0}, {"date": "2023-02-14", "close": 19.049, "volume": 596.0}, {"date": "2023-02-15", "close": 19.799, "volume": 1663.0}, {"date": "2023-02-16", "close": 19.403, "volume": 1215.0}, {"date": "2023-02-17", "close": 18.8451, "volume": 745.0}, {"date": "2023-02-21", "close": 18.1491, "volume": 423.0}, {"date": "2023-02-22", "close": 19.049, "volume": 1394.0}, {"date": "2023-02-23", "close": 17.6991, "volume": 298.0}, {"date": "2023-02-24", "close": 18.8991, "volume": 487.0}, {"date": "2023-02-27", "close": 18.7491, "volume": 395.0}, {"date": "2023-02-28", "close": 18.7491, "volume": 393.0}, {"date": "2023-03-01", "close": 17.8491, "volume": 448.0}, {"date": "2023-03-02", "close": 16.7992, "volume": 758.0}, {"date": "2023-03-03", "close": 17.5491, "volume": 1276.0}, {"date": "2023-03-06", "close": 17.3781, "volume": 715.0}, {"date": "2023-03-07", "close": 17.0991, "volume": 1620.0}, {"date": "2023-03-08", "close": 16.4992, "volume": 2295.0}, {"date": "2023-03-09", "close": 16.4992, "volume": 2107.0}, {"date": "2023-03-10", "close": 16.9492, "volume": 1094.0}, {"date": "2023-03-13", "close": 17.3991, "volume": 719.0}, {"date": "2023-03-14", "close": 17.6916, "volume": 721.0}, {"date": "2023-03-15", "close": 16.7992, "volume": 536.0}, {"date": "2023-03-16", "close": 16.4992, "volume": 416.0}, {"date": "2023-03-17", "close": 16.9492, "volume": 293.0}, {"date": "2023-03-20", "close": 17.1861, "volume": 361.0}, {"date": "2023-03-21", "close": 17.6991, "volume": 252.0}, {"date": "2023-03-22", "close": 17.6271, "volume": 1272.0}, {"date": "2023-03-23", "close": 17.2506, "volume": 3627.0}, {"date": "2023-03-24", "close": 17.2491, "volume": 2377.0}, {"date": "2023-03-27", "close": 18.8991, "volume": 8745.0}, {"date": "2023-03-28", "close": 18.4491, "volume": 2190.0}, {"date": "2023-03-29", "close": 17.6991, "volume": 9386.0}, {"date": "2023-03-30", "close": 17.8491, "volume": 2958.0}, {"date": "2023-03-31", "close": 18.2991, "volume": 11958.0}, {"date": "2023-04-03", "close": 17.8461, "volume": 629.0}, {"date": "2023-04-04", "close": 18.1491, "volume": 159.0}, {"date": "2023-04-05", "close": 17.8071, "volume": 313.0}, {"date": "2023-04-06", "close": 17.8491, "volume": 696.0}, {"date": "2023-04-10", "close": 17.5416, "volume": 556.0}, {"date": "2023-04-11", "close": 17.6586, "volume": 1468.0}, {"date": "2023-04-12", "close": 17.6991, "volume": 835.0}, {"date": "2023-04-13", "close": 17.8491, "volume": 1360.0}, {"date": "2023-04-14", "close": 17.4741, "volume": 915.0}, {"date": "2023-04-17", "close": 18.1191, "volume": 1335.0}, {"date": "2023-04-18", "close": 17.3991, "volume": 1154.0}, {"date": "2023-04-19", "close": 17.6586, "volume": 1222.0}, {"date": "2023-04-20", "close": 17.6991, "volume": 536.0}, {"date": "2023-04-21", "close": 15.8992, "volume": 7061.0}, {"date": "2023-04-24", "close": 16.3192, "volume": 636.0}, {"date": "2023-04-25", "close": 15.9862, "volume": 1231.0}, {"date": "2023-04-26", "close": 15.8992, "volume": 288.0}, {"date": "2023-04-27", "close": 15.5992, "volume": 901.0}, {"date": "2023-04-28", "close": 15.7492, "volume": 1819.0}, {"date": "2023-05-01", "close": 16.9477, "volume": 2492.0}, {"date": "2023-05-02", "close": 16.0492, "volume": 1118.0}, {"date": "2023-05-03", "close": 17.0886, "volume": 2726.0}, {"date": "2023-05-04", "close": 16.8427, "volume": 230.0}, {"date": "2023-05-05", "close": 16.8952, "volume": 511.0}, {"date": "2023-05-08", "close": 16.9087, "volume": 616.0}, {"date": "2023-05-09", "close": 16.7992, "volume": 916.0}, {"date": "2023-05-10", "close": 16.2997, "volume": 1187.0}, {"date": "2023-05-11", "close": 16.1797, "volume": 390.0}, {"date": "2023-05-12", "close": 17.1741, "volume": 3566.0}, {"date": "2023-05-15", "close": 17.2491, "volume": 5409.0}, {"date": "2023-05-16", "close": 16.0492, "volume": 2342.0}, {"date": "2023-05-17", "close": 16.0492, "volume": 563.0}, {"date": "2023-05-18", "close": 17.2491, "volume": 9454.0}, {"date": "2023-05-19", "close": 17.2491, "volume": 3327.0}, {"date": "2023-05-22", "close": 16.4992, "volume": 1813.0}, {"date": "2023-05-23", "close": 16.6477, "volume": 7073.0}, {"date": "2023-05-24", "close": 16.1992, "volume": 2491.0}, {"date": "2023-05-25", "close": 15.2992, "volume": 3790.0}, {"date": "2023-05-26", "close": 15.1492, "volume": 8988.0}, {"date": "2023-05-30", "close": 14.5493, "volume": 4824.0}, {"date": "2023-05-31", "close": 13.7993, "volume": 6271.0}, {"date": "2023-06-01", "close": 12.6129, "volume": 5371.0}, {"date": "2023-06-02", "close": 12.7494, "volume": 2817.0}, {"date": "2023-06-05", "close": 13.0343, "volume": 1028.0}, {"date": "2023-06-06", "close": 13.0478, "volume": 971.0}, {"date": "2023-06-07", "close": 13.1243, "volume": 1108.0}, {"date": "2023-06-08", "close": 15.5797, "volume": 5406.0}, {"date": "2023-06-09", "close": 16.0492, "volume": 11837.0}, {"date": "2023-06-12", "close": 16.5937, "volume": 3924.0}, {"date": "2023-06-13", "close": 16.3492, "volume": 2439.0}, {"date": "2023-06-14", "close": 16.3342, "volume": 2159.0}, {"date": "2023-06-15", "close": 16.3462, "volume": 886.0}, {"date": "2023-06-16", "close": 16.3492, "volume": 201.0}, {"date": "2023-06-20", "close": 14.6993, "volume": 2430.0}, {"date": "2023-06-21", "close": 14.7023, "volume": 1048.0}, {"date": "2023-06-22", "close": 15.5092, "volume": 3212.0}, {"date": "2023-06-23", "close": 14.9978, "volume": 3486.0}, {"date": "2023-06-26", "close": 14.5343, "volume": 946.0}, {"date": "2023-06-27", "close": 13.8286, "volume": 1139.0}, {"date": "2023-06-28", "close": 15.4717, "volume": 1574.0}, {"date": "2023-06-29", "close": 14.5808, "volume": 2148.0}, {"date": "2023-06-30", "close": 13.7543, "volume": 2181.0}, {"date": "2023-07-03", "close": 14.1938, "volume": 273.0}, {"date": "2023-07-05", "close": 14.5643, "volume": 135.0}, {"date": "2023-07-06", "close": 14.1285, "volume": 660.0}, {"date": "2023-07-07", "close": 13.8713, "volume": 673.0}, {"date": "2023-07-10", "close": 13.4843, "volume": 3542.0}, {"date": "2023-07-11", "close": 12.8394, "volume": 3464.0}, {"date": "2023-07-12", "close": 12.3296, "volume": 1437.0}, {"date": "2023-07-13", "close": 12.6459, "volume": 2308.0}, {"date": "2023-07-14", "close": 12.4479, "volume": 184.0}, {"date": "2023-07-17", "close": 12.5844, "volume": 1426.0}, {"date": "2023-07-18", "close": 12.3354, "volume": 32264.0}, {"date": "2023-07-19", "close": 13.7993, "volume": 21573.0}, {"date": "2023-07-20", "close": 13.9493, "volume": 23048.0}, {"date": "2023-07-21", "close": 13.8128, "volume": 13701.0}, {"date": "2023-07-24", "close": 13.9343, "volume": 13727.0}, {"date": "2023-07-25", "close": 12.1524, "volume": 15660.0}, {"date": "2023-07-26", "close": 12.1704, "volume": 3963.0}, {"date": "2023-07-27", "close": 11.2809, "volume": 17153.0}, {"date": "2023-07-28", "close": 11.2929, "volume": 18665.0}, {"date": "2023-07-31", "close": 10.948, "volume": 6716.0}, {"date": "2023-08-01", "close": 11.2344, "volume": 6493.0}, {"date": "2023-08-02", "close": 10.3975, "volume": 3654.0}, {"date": "2023-08-03", "close": 9.154, "volume": 8688.0}, {"date": "2023-08-04", "close": 10.273, "volume": 37166.0}, {"date": "2023-08-07", "close": 17.0991, "volume": 820010.0}, {"date": "2023-08-08", "close": 11.0244, "volume": 87653.0}, {"date": "2023-08-09", "close": 9.5845, "volume": 54201.0}, {"date": "2023-08-10", "close": 8.9966, "volume": 68091.0}, {"date": "2023-08-11", "close": 9.034, "volume": 9962.0}, {"date": "2023-08-14", "close": 8.5496, "volume": 6939.0}, {"date": "2023-08-15", "close": 8.3111, "volume": 10792.0}, {"date": "2023-08-16", "close": 8.1596, "volume": 16548.0}, {"date": "2023-08-17", "close": 10.1395, "volume": 424983.0}, {"date": "2023-08-18", "close": 9.703, "volume": 55118.0}, {"date": "2023-08-21", "close": 9.7525, "volume": 11469.0}, {"date": "2023-08-22", "close": 8.8016, "volume": 24323.0}, {"date": "2023-08-23", "close": 8.0996, "volume": 38914.0}, {"date": "2023-08-24", "close": 6.9102, "volume": 9408.0}, {"date": "2023-08-25", "close": 6.2997, "volume": 58466.0}, {"date": "2023-08-28", "close": 7.7681, "volume": 115913.0}, {"date": "2023-08-29", "close": 8.4761, "volume": 117350.0}, {"date": "2023-08-30", "close": 8.6396, "volume": 31211.0}, {"date": "2023-08-31", "close": 7.9496, "volume": 10520.0}, {"date": "2023-09-01", "close": 7.4996, "volume": 1779.0}, {"date": "2023-09-05", "close": 8.2076, "volume": 14528.0}, {"date": "2023-09-06", "close": 8.9846, "volume": 50875.0}, {"date": "2023-09-07", "close": 9.151, "volume": 19181.0}, {"date": "2023-09-08", "close": 7.6511, "volume": 35940.0}, {"date": "2023-09-11", "close": 9.7105, "volume": 274633.0}, {"date": "2023-09-12", "close": 4.7548, "volume": 369093.0}, {"date": "2023-09-13", "close": 4.5013, "volume": 128528.0}, {"date": "2023-09-14", "close": 4.1563, "volume": 238419.0}, {"date": "2023-09-15", "close": 4.2148, "volume": 184559.0}, {"date": "2023-09-18", "close": 3.8998, "volume": 65367.0}, {"date": "2023-09-19", "close": 3.8848, "volume": 74871.0}, {"date": "2023-09-20", "close": 3.3898, "volume": 96203.0}, {"date": "2023-09-21", "close": 2.9834, "volume": 78087.0}, {"date": "2023-09-22", "close": 2.8844, "volume": 48562.0}, {"date": "2023-09-25", "close": 3.0748, "volume": 21590.0}, {"date": "2023-09-26", "close": 3.1498, "volume": 20016.0}, {"date": "2023-09-27", "close": 2.9879, "volume": 18865.0}, {"date": "2023-09-28", "close": 3.0148, "volume": 26243.0}, {"date": "2023-09-29", "close": 3.1198, "volume": 26614.0}, {"date": "2023-10-02", "close": 3.0598, "volume": 21029.0}, {"date": "2023-10-03", "close": 3.0148, "volume": 17292.0}, {"date": "2023-10-04", "close": 2.9549, "volume": 6824.0}, {"date": "2023-10-05", "close": 3.0898, "volume": 25679.0}, {"date": "2023-10-06", "close": 3.5218, "volume": 45971.0}, {"date": "2023-10-09", "close": 3.2023, "volume": 9273.0}, {"date": "2023-10-10", "close": 3.2998, "volume": 13511.0}, {"date": "2023-10-11", "close": 3.6748, "volume": 52517.0}, {"date": "2023-10-12", "close": 3.7363, "volume": 33444.0}, {"date": "2023-10-13", "close": 3.7483, "volume": 272060.0}, {"date": "2023-10-16", "close": 3.3733, "volume": 16719.0}, {"date": "2023-10-17", "close": 3.5968, "volume": 17753.0}, {"date": "2023-10-18", "close": 3.4873, "volume": 4939.0}, {"date": "2023-10-19", "close": 3.3448, "volume": 356780.0}, {"date": "2023-10-20", "close": 3.5533, "volume": 147657.0}, {"date": "2023-10-23", "close": 3.0223, "volume": 36102.0}, {"date": "2023-10-24", "close": 3.1873, "volume": 23251.0}, {"date": "2023-10-25", "close": 3.1498, "volume": 11268.0}, {"date": "2023-10-26", "close": 2.9669, "volume": 9490.0}, {"date": "2023-10-27", "close": 2.9039, "volume": 9514.0}, {"date": "2023-10-30", "close": 2.7689, "volume": 19720.0}, {"date": "2023-10-31", "close": 2.6834, "volume": 5348.0}, {"date": "2023-11-01", "close": 3.1123, "volume": 24489.0}, {"date": "2023-11-02", "close": 3.1933, "volume": 9136.0}, {"date": "2023-11-03", "close": 3.2698, "volume": 14634.0}, {"date": "2023-11-06", "close": 3.1198, "volume": 6799.0}, {"date": "2023-11-07", "close": 3.0733, "volume": 2818.0}, {"date": "2023-11-08", "close": 3.0748, "volume": 2689.0}, {"date": "2023-11-09", "close": 2.6999, "volume": 22959.0}, {"date": "2023-11-10", "close": 3.2848, "volume": 68343.0}, {"date": "2023-11-13", "close": 3.2953, "volume": 50792.0}, {"date": "2023-11-14", "close": 3.4348, "volume": 96105.0}, {"date": "2023-11-15", "close": 3.0763, "volume": 37855.0}, {"date": "2023-11-16", "close": 2.9654, "volume": 11953.0}, {"date": "2023-11-17", "close": 2.8949, "volume": 16877.0}, {"date": "2023-11-20", "close": 2.9699, "volume": 4407.0}, {"date": "2023-11-21", "close": 2.7824, "volume": 4040.0}, {"date": "2023-11-22", "close": 2.7794, "volume": 7035.0}, {"date": "2023-11-24", "close": 2.8349, "volume": 1105.0}, {"date": "2023-11-27", "close": 2.7449, "volume": 8926.0}, {"date": "2023-11-28", "close": 2.6999, "volume": 4047.0}, {"date": "2023-11-29", "close": 2.6999, "volume": 6699.0}, {"date": "2023-11-30", "close": 2.6999, "volume": 5404.0}, {"date": "2023-12-01", "close": 2.7273, "volume": 5637.0}, {"date": "2023-12-04", "close": 2.7599, "volume": 4258.0}, {"date": "2023-12-05", "close": 2.7029, "volume": 7231.0}, {"date": "2023-12-06", "close": 2.6849, "volume": 4194.0}, {"date": "2023-12-07", "close": 2.6999, "volume": 4188.0}, {"date": "2023-12-08", "close": 2.8649, "volume": 53471.0}, {"date": "2023-12-11", "close": 2.8349, "volume": 7890.0}, {"date": "2023-12-12", "close": 2.6139, "volume": 11390.0}, {"date": "2023-12-13", "close": 2.6849, "volume": 8983.0}, {"date": "2023-12-14", "close": 2.6549, "volume": 9853.0}, {"date": "2023-12-15", "close": 2.7899, "volume": 22611.0}, {"date": "2023-12-18", "close": 2.8199, "volume": 5083.0}, {"date": "2023-12-19", "close": 2.7674, "volume": 2696.0}, {"date": "2023-12-20", "close": 2.9099, "volume": 42166.0}, {"date": "2023-12-21", "close": 2.8881, "volume": 7062.0}, {"date": "2023-12-22", "close": 3.0208, "volume": 15783.0}, {"date": "2023-12-26", "close": 2.9999, "volume": 7176.0}, {"date": "2023-12-27", "close": 3.2698, "volume": 16652.0}, {"date": "2023-12-28", "close": 3.9343, "volume": 85250.0}, {"date": "2023-12-29", "close": 3.5203, "volume": 48563.0}, {"date": "2024-01-02", "close": 2.6811, "volume": 75503.0}, {"date": "2024-01-03", "close": 2.7254, "volume": 13358.0}, {"date": "2024-01-04", "close": 2.7284, "volume": 157422.0}, {"date": "2024-01-05", "close": 2.8499, "volume": 23021.0}, {"date": "2024-01-08", "close": 2.7029, "volume": 7916.0}, {"date": "2024-01-09", "close": 2.8649, "volume": 17028.0}, {"date": "2024-01-10", "close": 2.8034, "volume": 3717.0}, {"date": "2024-01-11", "close": 2.8049, "volume": 6533.0}, {"date": "2024-01-12", "close": 2.7149, "volume": 10396.0}, {"date": "2024-01-16", "close": 2.4749, "volume": 32267.0}, {"date": "2024-01-17", "close": 2.0849, "volume": 30211.0}, {"date": "2024-01-18", "close": 2.0489, "volume": 61526.0}, {"date": "2024-01-19", "close": 1.6634, "volume": 107948.0}, {"date": "2024-01-22", "close": 1.5899, "volume": 56376.0}, {"date": "2024-01-23", "close": 1.74, "volume": 918504.0}, {"date": "2024-01-24", "close": 1.9, "volume": 254263.0}, {"date": "2024-01-25", "close": 1.66, "volume": 81093.0}, {"date": "2024-01-26", "close": 1.7, "volume": 54633.0}, {"date": "2024-01-29", "close": 1.72, "volume": 147625.0}, {"date": "2024-01-30", "close": 1.774, "volume": 50931.0}, {"date": "2024-01-31", "close": 1.9, "volume": 63670.0}, {"date": "2024-02-01", "close": 1.9601, "volume": 139076.0}, {"date": "2024-02-02", "close": 2.2172, "volume": 128943.0}, {"date": "2024-02-05", "close": 2.4601, "volume": 532236.0}, {"date": "2024-02-06", "close": 1.94, "volume": 128199.0}, {"date": "2024-02-07", "close": 1.87, "volume": 85788.0}, {"date": "2024-02-08", "close": 2.18, "volume": 110494.0}, {"date": "2024-02-09", "close": 2.15, "volume": 54530.0}, {"date": "2024-02-12", "close": 2.06, "volume": 70392.0}, {"date": "2024-02-13", "close": 1.47, "volume": 320204.0}, {"date": "2024-02-14", "close": 8.98, "volume": 88097410.0}, {"date": "2024-02-15", "close": 9.82, "volume": 11995230.0}, {"date": "2024-02-16", "close": 9.1, "volume": 1119279.0}, {"date": "2024-02-20", "close": 7.45, "volume": 1524058.0}, {"date": "2024-02-21", "close": 7.3, "volume": 598407.0}, {"date": "2024-02-22", "close": 5.91, "volume": 220188.0}, {"date": "2024-02-23", "close": 5.47, "volume": 171572.0}, {"date": "2024-02-26", "close": 7.1, "volume": 1534123.0}, {"date": "2024-02-27", "close": 7.95, "volume": 235733.0}, {"date": "2024-02-28", "close": 7.63, "volume": 95051.0}, {"date": "2024-02-29", "close": 7.4, "volume": 166478.0}, {"date": "2024-03-01", "close": 6.78, "volume": 145965.0}, {"date": "2024-03-04", "close": 5.63, "volume": 163972.0}, {"date": "2024-03-05", "close": 9.22, "volume": 15263470.0}, {"date": "2024-03-06", "close": 9.04, "volume": 881487.0}, {"date": "2024-03-07", "close": 8.76, "volume": 202637.0}, {"date": "2024-03-08", "close": 7.95, "volume": 205358.0}, {"date": "2024-03-11", "close": 8.05, "volume": 78682.0}, {"date": "2024-03-12", "close": 8.73, "volume": 500683.0}, {"date": "2024-03-13", "close": 7.91, "volume": 133490.0}, {"date": "2024-03-14", "close": 7.46, "volume": 141293.0}, {"date": "2024-03-15", "close": 7.93, "volume": 149008.0}, {"date": "2024-03-18", "close": 7.97, "volume": 188052.0}, {"date": "2024-03-19", "close": 8.09, "volume": 232574.0}, {"date": "2024-03-20", "close": 7.87, "volume": 72319.0}, {"date": "2024-03-21", "close": 7.32, "volume": 92041.0}, {"date": "2024-03-22", "close": 7.34, "volume": 32929.0}, {"date": "2024-03-25", "close": 6.83, "volume": 44939.0}, {"date": "2024-03-26", "close": 7.57, "volume": 764460.0}, {"date": "2024-03-27", "close": 8.03, "volume": 90299.0}, {"date": "2024-03-28", "close": 7.7, "volume": 28751.0}, {"date": "2024-04-01", "close": 8.19, "volume": 103730.0}, {"date": "2024-04-02", "close": 8.73, "volume": 216159.0}, {"date": "2024-04-03", "close": 8.9, "volume": 98472.0}, {"date": "2024-04-04", "close": 9.05, "volume": 190545.0}, {"date": "2024-04-05", "close": 8.39, "volume": 112644.0}, {"date": "2024-04-08", "close": 8.4, "volume": 109554.0}, {"date": "2024-04-09", "close": 8.41, "volume": 371837.0}, {"date": "2024-04-10", "close": 8.67, "volume": 89622.0}, {"date": "2024-04-11", "close": 8.35, "volume": 34840.0}, {"date": "2024-04-12", "close": 8.37, "volume": 18962.0}, {"date": "2024-04-15", "close": 8.2142, "volume": 105250.0}, {"date": "2024-04-16", "close": 7.98, "volume": 34977.0}, {"date": "2024-04-17", "close": 7.3, "volume": 122656.0}, {"date": "2024-04-18", "close": 7.53, "volume": 14523.0}, {"date": "2024-04-19", "close": 7.24, "volume": 33668.0}, {"date": "2024-04-22", "close": 7.5, "volume": 18624.0}, {"date": "2024-04-23", "close": 7.32, "volume": 10139.0}, {"date": "2024-04-24", "close": 7.61, "volume": 19109.0}, {"date": "2024-04-25", "close": 7.8, "volume": 20569.0}, {"date": "2024-04-26", "close": 8.19, "volume": 31402.0}, {"date": "2024-04-29", "close": 8.17, "volume": 14041.0}, {"date": "2024-04-30", "close": 8.23, "volume": 22472.0}, {"date": "2024-05-01", "close": 8.12, "volume": 8369.0}, {"date": "2024-05-02", "close": 8.27, "volume": 13968.0}, {"date": "2024-05-03", "close": 7.6, "volume": 21429.0}, {"date": "2024-05-06", "close": 7.45, "volume": 46007.0}, {"date": "2024-05-07", "close": 7.37, "volume": 14120.0}, {"date": "2024-05-08", "close": 7.64, "volume": 13659.0}, {"date": "2024-05-09", "close": 7.4, "volume": 5760.0}, {"date": "2024-05-10", "close": 7.52, "volume": 17702.0}, {"date": "2024-05-13", "close": 7.16, "volume": 31086.0}, {"date": "2024-05-14", "close": 7.08, "volume": 27905.0}, {"date": "2024-05-15", "close": 6.97, "volume": 42599.0}, {"date": "2024-05-16", "close": 6.75, "volume": 14360.0}, {"date": "2024-05-17", "close": 6.695, "volume": 16510.0}, {"date": "2024-05-20", "close": 6.75, "volume": 22592.0}, {"date": "2024-05-21", "close": 6.25, "volume": 40781.0}, {"date": "2024-05-22", "close": 6.18, "volume": 34769.0}, {"date": "2024-05-23", "close": 5.625, "volume": 40666.0}, {"date": "2024-05-24", "close": 5.49, "volume": 12272.0}, {"date": "2024-05-28", "close": 5.02, "volume": 42774.0}, {"date": "2024-05-29", "close": 4.88, "volume": 12941.0}, {"date": "2024-05-30", "close": 4.77, "volume": 16248.0}, {"date": "2024-05-31", "close": 5.13, "volume": 33269.0}, {"date": "2024-06-03", "close": 4.53, "volume": 64337.0}, {"date": "2024-06-04", "close": 4.74, "volume": 53187.0}, {"date": "2024-06-05", "close": 4.18, "volume": 41435.0}, {"date": "2024-06-06", "close": 4.5, "volume": 20914.0}, {"date": "2024-06-07", "close": 4.47, "volume": 8834.0}, {"date": "2024-06-10", "close": 4.45, "volume": 31360.0}, {"date": "2024-06-11", "close": 4.54, "volume": 21653.0}, {"date": "2024-06-12", "close": 4.62, "volume": 15781.0}, {"date": "2024-06-13", "close": 4.6, "volume": 23519.0}, {"date": "2024-06-14", "close": 4.43, "volume": 7658.0}, {"date": "2024-06-17", "close": 4.39, "volume": 4107.0}, {"date": "2024-06-18", "close": 4.37, "volume": 7714.0}, {"date": "2024-06-20", "close": 3.92, "volume": 16503.0}, {"date": "2024-06-21", "close": 3.9334, "volume": 16383.0}, {"date": "2024-06-24", "close": 4.23, "volume": 7463.0}, {"date": "2024-06-25", "close": 4.39, "volume": 11397.0}, {"date": "2024-06-26", "close": 4.35, "volume": 10374.0}, {"date": "2024-06-27", "close": 4.4, "volume": 4153.0}, {"date": "2024-06-28", "close": 4.5, "volume": 3121.0}, {"date": "2024-07-01", "close": 4.94, "volume": 14970480.0}, {"date": "2024-07-02", "close": 3.46, "volume": 1151959.0}, {"date": "2024-07-03", "close": 3.12, "volume": 244546.0}, {"date": "2024-07-05", "close": 2.87, "volume": 205359.0}, {"date": "2024-07-08", "close": 2.69, "volume": 83675.0}, {"date": "2024-07-09", "close": 2.69, "volume": 45085.0}, {"date": "2024-07-10", "close": 2.85, "volume": 79748.0}, {"date": "2024-07-11", "close": 3.16, "volume": 139325.0}, {"date": "2024-07-12", "close": 3.06, "volume": 23506.0}, {"date": "2024-07-15", "close": 2.93, "volume": 40386.0}, {"date": "2024-07-16", "close": 2.97, "volume": 27604.0}, {"date": "2024-07-17", "close": 2.92, "volume": 52452.0}, {"date": "2024-07-18", "close": 2.88, "volume": 13878.0}, {"date": "2024-07-19", "close": 2.77, "volume": 31167.0}, {"date": "2024-07-22", "close": 2.81, "volume": 30405.0}, {"date": "2024-07-23", "close": 2.8799, "volume": 23873.0}, {"date": "2024-07-24", "close": 2.7, "volume": 26065.0}, {"date": "2024-07-25", "close": 2.76, "volume": 50422.0}, {"date": "2024-07-26", "close": 2.75, "volume": 21278.0}, {"date": "2024-07-29", "close": 2.65, "volume": 18869.0}, {"date": "2024-07-30", "close": 2.55, "volume": 33162.0}, {"date": "2024-07-31", "close": 2.42, "volume": 30910.0}, {"date": "2024-08-01", "close": 2.27, "volume": 15567.0}, {"date": "2024-08-02", "close": 2.15, "volume": 23745.0}, {"date": "2024-08-05", "close": 2.17, "volume": 33593.0}, {"date": "2024-08-06", "close": 2.19, "volume": 29387.0}, {"date": "2024-08-07", "close": 2.02, "volume": 24850.0}, {"date": "2024-08-08", "close": 2.08, "volume": 42478.0}, {"date": "2024-08-09", "close": 2.16, "volume": 29144.0}, {"date": "2024-08-12", "close": 2.1, "volume": 5609.0}, {"date": "2024-08-13", "close": 2.07, "volume": 20081.0}, {"date": "2024-08-14", "close": 2.13, "volume": 9743.0}, {"date": "2024-08-15", "close": 2.1438, "volume": 14775.0}, {"date": "2024-08-16", "close": 2.06, "volume": 24145.0}, {"date": "2024-08-19", "close": 2.08, "volume": 26292.0}, {"date": "2024-08-20", "close": 2.07, "volume": 22834.0}, {"date": "2024-08-21", "close": 2.134, "volume": 39502.0}, {"date": "2024-08-22", "close": 2.13, "volume": 11424.0}, {"date": "2024-08-23", "close": 2.13, "volume": 22736.0}, {"date": "2024-08-26", "close": 2.22, "volume": 13960.0}, {"date": "2024-08-27", "close": 2.23, "volume": 12841.0}, {"date": "2024-08-28", "close": 2.11, "volume": 21489.0}, {"date": "2024-08-29", "close": 2.05, "volume": 14202.0}, {"date": "2024-08-30", "close": 2.12, "volume": 29189.0}, {"date": "2024-09-03", "close": 2.06, "volume": 8751.0}, {"date": "2024-09-04", "close": 2.01, "volume": 17488.0}, {"date": "2024-09-05", "close": 1.97, "volume": 24019.0}, {"date": "2024-09-06", "close": 1.84, "volume": 26640.0}, {"date": "2024-09-09", "close": 1.88, "volume": 8513.0}, {"date": "2024-09-10", "close": 1.88, "volume": 3743.0}, {"date": "2024-09-11", "close": 2.16, "volume": 275757.0}, {"date": "2024-09-12", "close": 2.17, "volume": 41312.0}, {"date": "2024-09-13", "close": 2.16, "volume": 21838.0}, {"date": "2024-09-16", "close": 2.265, "volume": 44669.0}, {"date": "2024-09-17", "close": 2.94, "volume": 40521990.0}, {"date": "2024-09-18", "close": 2.0, "volume": 1338084.0}, {"date": "2024-09-19", "close": 2.04, "volume": 448839.0}, {"date": "2024-09-20", "close": 1.99, "volume": 152906.0}, {"date": "2024-09-23", "close": 1.95, "volume": 106011.0}, {"date": "2024-09-24", "close": 2.09, "volume": 157550.0}, {"date": "2024-09-25", "close": 2.02, "volume": 79982.0}, {"date": "2024-09-26", "close": 2.06, "volume": 11123210.0}, {"date": "2024-09-27", "close": 2.41, "volume": 1096256.0}, {"date": "2024-09-30", "close": 2.5, "volume": 435160.0}, {"date": "2024-10-01", "close": 2.36, "volume": 149772.0}, {"date": "2024-10-02", "close": 2.5, "volume": 164015.0}, {"date": "2024-10-03", "close": 2.27, "volume": 138382.0}, {"date": "2024-10-04", "close": 2.24, "volume": 69187.0}, {"date": "2024-10-07", "close": 2.43, "volume": 77431.0}, {"date": "2024-10-08", "close": 2.16, "volume": 103952.0}, {"date": "2024-10-09", "close": 2.24, "volume": 80362.0}, {"date": "2024-10-10", "close": 2.22, "volume": 4203290.0}, {"date": "2024-10-11", "close": 2.34, "volume": 378354.0}, {"date": "2024-10-14", "close": 2.34, "volume": 133602.0}, {"date": "2024-10-15", "close": 2.22, "volume": 75296.0}, {"date": "2024-10-16", "close": 2.19, "volume": 103354.0}, {"date": "2024-10-17", "close": 2.21, "volume": 69257.0}, {"date": "2024-10-18", "close": 2.29, "volume": 113964.0}, {"date": "2024-10-21", "close": 2.38, "volume": 120513.0}, {"date": "2024-10-22", "close": 2.35, "volume": 48032.0}, {"date": "2024-10-23", "close": 2.28, "volume": 152459.0}, {"date": "2024-10-24", "close": 2.54, "volume": 380550.0}, {"date": "2024-10-25", "close": 2.47, "volume": 117980.0}, {"date": "2024-10-28", "close": 2.38, "volume": 76339.0}, {"date": "2024-10-29", "close": 2.36, "volume": 99720.0}, {"date": "2024-10-30", "close": 2.37, "volume": 68453.0}, {"date": "2024-10-31", "close": 2.43, "volume": 107196.0}, {"date": "2024-11-01", "close": 2.42, "volume": 79391.0}, {"date": "2024-11-04", "close": 2.553, "volume": 93662.0}, {"date": "2024-11-05", "close": 2.42, "volume": 32825.0}, {"date": "2024-11-06", "close": 2.38, "volume": 76115.0}, {"date": "2024-11-07", "close": 2.46, "volume": 40531.0}, {"date": "2024-11-08", "close": 2.5, "volume": 150228.0}, {"date": "2024-11-11", "close": 2.62, "volume": 128299.0}, {"date": "2024-11-12", "close": 2.88, "volume": 322303.0}, {"date": "2024-11-13", "close": 2.36, "volume": 300465.0}, {"date": "2024-11-14", "close": 2.38, "volume": 42575.0}, {"date": "2024-11-15", "close": 2.4, "volume": 49348.0}, {"date": "2024-11-18", "close": 2.38, "volume": 38753.0}, {"date": "2024-11-19", "close": 2.45, "volume": 598269.0}, {"date": "2024-11-20", "close": 2.52, "volume": 118696.0}, {"date": "2024-11-21", "close": 2.462, "volume": 30038.0}, {"date": "2024-11-22", "close": 2.65, "volume": 96311.0}, {"date": "2024-11-25", "close": 2.69, "volume": 160188.0}, {"date": "2024-11-26", "close": 2.52, "volume": 63373.0}, {"date": "2024-11-27", "close": 2.49, "volume": 30527.0}, {"date": "2024-11-29", "close": 2.5, "volume": 44940.0}, {"date": "2024-12-02", "close": 2.55, "volume": 245699.0}, {"date": "2024-12-03", "close": 2.39, "volume": 85430.0}, {"date": "2024-12-04", "close": 2.41, "volume": 33165.0}, {"date": "2024-12-05", "close": 2.35, "volume": 37183.0}, {"date": "2024-12-06", "close": 2.4, "volume": 53391.0}, {"date": "2024-12-09", "close": 2.5, "volume": 71427.0}, {"date": "2024-12-10", "close": 2.4, "volume": 49255.0}, {"date": "2024-12-11", "close": 2.31, "volume": 78213.0}, {"date": "2024-12-12", "close": 2.26, "volume": 49304.0}, {"date": "2024-12-13", "close": 2.2, "volume": 22443.0}, {"date": "2024-12-16", "close": 2.2, "volume": 175967.0}, {"date": "2024-12-17", "close": 2.12, "volume": 64766.0}, {"date": "2024-12-18", "close": 2.01, "volume": 43536.0}, {"date": "2024-12-19", "close": 2.03, "volume": 23805.0}, {"date": "2024-12-20", "close": 2.12, "volume": 37929.0}, {"date": "2024-12-23", "close": 2.11, "volume": 30842.0}, {"date": "2024-12-24", "close": 2.13, "volume": 52885.0}, {"date": "2024-12-26", "close": 2.24, "volume": 88853.0}, {"date": "2024-12-27", "close": 2.16, "volume": 83134.0}, {"date": "2024-12-30", "close": 2.22, "volume": 66802.0}, {"date": "2024-12-31", "close": 2.29, "volume": 115050.0}, {"date": "2025-01-02", "close": 2.28, "volume": 29296.0}, {"date": "2025-01-03", "close": 2.33, "volume": 91395.0}, {"date": "2025-01-06", "close": 2.43, "volume": 245613.0}, {"date": "2025-01-07", "close": 2.34, "volume": 63788.0}, {"date": "2025-01-08", "close": 2.27, "volume": 34454.0}, {"date": "2025-01-10", "close": 2.25, "volume": 48981.0}, {"date": "2025-01-13", "close": 2.12, "volume": 63592.0}, {"date": "2025-01-14", "close": 2.15, "volume": 40011.0}, {"date": "2025-01-15", "close": 2.18, "volume": 50477.0}, {"date": "2025-01-16", "close": 2.07, "volume": 45147.0}, {"date": "2025-01-17", "close": 2.1, "volume": 23718.0}, {"date": "2025-01-21", "close": 2.09, "volume": 30309.0}, {"date": "2025-01-22", "close": 2.05, "volume": 37036.0}, {"date": "2025-01-23", "close": 2.09, "volume": 231465.0}, {"date": "2025-01-24", "close": 2.1, "volume": 96331.0}, {"date": "2025-01-27", "close": 2.08, "volume": 3879412.0}, {"date": "2025-01-28", "close": 1.925, "volume": 271068.0}, {"date": "2025-01-29", "close": 1.98, "volume": 86053.0}, {"date": "2025-01-30", "close": 2.0, "volume": 225252.0}, {"date": "2025-01-31", "close": 1.99, "volume": 60157.0}, {"date": "2025-02-03", "close": 2.04, "volume": 22195.0}, {"date": "2025-02-04", "close": 2.13, "volume": 126582.0}, {"date": "2025-02-05", "close": 2.15, "volume": 243473.0}, {"date": "2025-02-06", "close": 2.1, "volume": 51157.0}, {"date": "2025-02-07", "close": 2.04, "volume": 45166.0}, {"date": "2025-02-10", "close": 2.09, "volume": 35564.0}, {"date": "2025-02-11", "close": 2.16, "volume": 101680.0}, {"date": "2025-02-12", "close": 2.336, "volume": 121104.0}, {"date": "2025-02-13", "close": 2.44, "volume": 166262.0}, {"date": "2025-02-14", "close": 2.2, "volume": 558616.0}, {"date": "2025-02-18", "close": 2.3, "volume": 262577.0}, {"date": "2025-02-19", "close": 2.3177, "volume": 59016.0}, {"date": "2025-02-20", "close": 2.24, "volume": 48318.0}, {"date": "2025-02-21", "close": 2.33, "volume": 50532.0}, {"date": "2025-02-24", "close": 2.295, "volume": 42765.0}, {"date": "2025-02-25", "close": 2.3, "volume": 95109.0}, {"date": "2025-02-26", "close": 2.27, "volume": 27249.0}, {"date": "2025-02-27", "close": 2.22, "volume": 24534.0}, {"date": "2025-02-28", "close": 2.18, "volume": 20522.0}, {"date": "2025-03-03", "close": 2.14, "volume": 41343.0}, {"date": "2025-03-04", "close": 2.08, "volume": 39133.0}, {"date": "2025-03-05", "close": 2.0847, "volume": 27677.0}, {"date": "2025-03-06", "close": 2.1, "volume": 21884.0}, {"date": "2025-03-07", "close": 2.17, "volume": 24365.0}, {"date": "2025-03-10", "close": 2.12, "volume": 13303.0}, {"date": "2025-03-11", "close": 2.09, "volume": 23661.0}, {"date": "2025-03-12", "close": 2.08, "volume": 21827.0}, {"date": "2025-03-13", "close": 2.05, "volume": 12292.0}, {"date": "2025-03-14", "close": 2.14, "volume": 27065.0}, {"date": "2025-03-17", "close": 2.1501, "volume": 13652.0}, {"date": "2025-03-18", "close": 2.13, "volume": 27076.0}, {"date": "2025-03-19", "close": 2.08, "volume": 20373.0}, {"date": "2025-03-20", "close": 2.084, "volume": 4235.0}, {"date": "2025-03-21", "close": 2.2, "volume": 16942.0}, {"date": "2025-03-24", "close": 2.297, "volume": 45447.0}, {"date": "2025-03-25", "close": 2.31, "volume": 748255.0}, {"date": "2025-03-26", "close": 2.25, "volume": 75185.0}, {"date": "2025-03-27", "close": 2.39, "volume": 80763.0}, {"date": "2025-03-28", "close": 2.2317, "volume": 43724.0}, {"date": "2025-03-31", "close": 2.174, "volume": 24738.0}, {"date": "2025-04-01", "close": 2.17, "volume": 15976.0}, {"date": "2025-04-02", "close": 2.14, "volume": 19193.0}, {"date": "2025-04-03", "close": 2.07, "volume": 42287.0}, {"date": "2025-04-04", "close": 1.91, "volume": 69853.0}, {"date": "2025-04-07", "close": 1.87, "volume": 43340.0}, {"date": "2025-04-08", "close": 1.83, "volume": 25009.0}, {"date": "2025-04-09", "close": 1.794, "volume": 91331.0}, {"date": "2025-04-10", "close": 1.83, "volume": 51133.0}, {"date": "2025-04-11", "close": 1.875, "volume": 110558.0}, {"date": "2025-04-14", "close": 1.886, "volume": 15675.0}, {"date": "2025-04-15", "close": 1.95, "volume": 10084.0}, {"date": "2025-04-16", "close": 1.88, "volume": 9585.0}, {"date": "2025-04-17", "close": 1.84, "volume": 8332.0}, {"date": "2025-04-21", "close": 1.895, "volume": 23181.0}, {"date": "2025-04-22", "close": 1.89, "volume": 6764.0}, {"date": "2025-04-23", "close": 1.91, "volume": 103519.0}, {"date": "2025-04-24", "close": 2.24, "volume": 249483.0}, {"date": "2025-04-25", "close": 2.13, "volume": 106224.0}, {"date": "2025-04-28", "close": 2.16, "volume": 21694.0}, {"date": "2025-04-29", "close": 2.1221, "volume": 32665.0}, {"date": "2025-04-30", "close": 2.25, "volume": 44667.0}, {"date": "2025-05-01", "close": 2.21, "volume": 31902.0}, {"date": "2025-05-02", "close": 2.165, "volume": 21383.0}, {"date": "2025-05-05", "close": 2.126, "volume": 24416.0}, {"date": "2025-05-06", "close": 2.11, "volume": 27994.0}, {"date": "2025-05-07", "close": 2.14, "volume": 12313.0}, {"date": "2025-05-08", "close": 2.11, "volume": 226706.0}, {"date": "2025-05-09", "close": 2.0, "volume": 71720.0}, {"date": "2025-05-12", "close": 2.17, "volume": 93663.0}, {"date": "2025-05-13", "close": 2.2515, "volume": 140935.0}, {"date": "2025-05-14", "close": 2.14, "volume": 68877.0}, {"date": "2025-05-15", "close": 2.24, "volume": 347305.0}, {"date": "2025-05-16", "close": 2.6106, "volume": 1004281.0}, {"date": "2025-05-19", "close": 2.55, "volume": 3584628.0}, {"date": "2025-05-20", "close": 2.33, "volume": 168586.0}, {"date": "2025-05-21", "close": 2.26, "volume": 230461.0}, {"date": "2025-05-22", "close": 2.3, "volume": 118412.0}, {"date": "2025-05-23", "close": 2.21, "volume": 94193.0}, {"date": "2025-05-27", "close": 2.2437, "volume": 52651.0}, {"date": "2025-05-28", "close": 2.38, "volume": 119447.0}, {"date": "2025-05-29", "close": 2.4, "volume": 89014.0}, {"date": "2025-05-30", "close": 2.27, "volume": 63466.0}, {"date": "2025-06-02", "close": 2.29, "volume": 59446.0}, {"date": "2025-06-03", "close": 2.26, "volume": 34438.0}, {"date": "2025-06-04", "close": 2.22, "volume": 39320.0}, {"date": "2025-06-05", "close": 2.1278, "volume": 66379.0}, {"date": "2025-06-06", "close": 2.35, "volume": 434497.0}, {"date": "2025-06-09", "close": 2.37, "volume": 119440.0}, {"date": "2025-06-10", "close": 2.35, "volume": 53976.0}, {"date": "2025-06-11", "close": 2.24, "volume": 113955.0}, {"date": "2025-06-12", "close": 2.1, "volume": 214794.0}, {"date": "2025-06-13", "close": 2.12, "volume": 43771.0}, {"date": "2025-06-16", "close": 2.14, "volume": 26508.0}, {"date": "2025-06-17", "close": 2.08, "volume": 53741.0}, {"date": "2025-06-18", "close": 2.04, "volume": 41455.0}, {"date": "2025-06-20", "close": 2.03, "volume": 45207.0}, {"date": "2025-06-23", "close": 1.99, "volume": 45392.0}, {"date": "2025-06-24", "close": 2.0, "volume": 23884.0}, {"date": "2025-06-25", "close": 2.04, "volume": 10478.0}, {"date": "2025-06-26", "close": 1.99, "volume": 158216.0}, {"date": "2025-06-27", "close": 1.99, "volume": 27926.0}, {"date": "2025-06-30", "close": 1.94, "volume": 34977.0}, {"date": "2025-07-01", "close": 1.945, "volume": 37245.0}, {"date": "2025-07-02", "close": 1.94, "volume": 49473.0}, {"date": "2025-07-03", "close": 1.9154, "volume": 19099.0}, {"date": "2025-07-07", "close": 1.935, "volume": 61191.0}, {"date": "2025-07-08", "close": 1.9999, "volume": 21934.0}, {"date": "2025-07-09", "close": 2.0206, "volume": 46789.0}, {"date": "2025-07-10", "close": 2.0954, "volume": 20218.0}, {"date": "2025-07-11", "close": 2.04, "volume": 17937.0}, {"date": "2025-07-14", "close": 2.02, "volume": 5878.0}, {"date": "2025-07-15", "close": 1.9531, "volume": 85477.0}, {"date": "2025-07-16", "close": 2.0002, "volume": 157512.0}, {"date": "2025-07-17", "close": 2.01, "volume": 23459.0}, {"date": "2025-07-18", "close": 2.01, "volume": 60592.0}, {"date": "2025-07-21", "close": 2.23, "volume": 193528.0}, {"date": "2025-07-22", "close": 2.17, "volume": 52298.0}, {"date": "2025-07-23", "close": 2.133, "volume": 41394.0}, {"date": "2025-07-24", "close": 2.06, "volume": 34545.0}, {"date": "2025-07-25", "close": 2.165, "volume": 84969.0}, {"date": "2025-07-28", "close": 2.13, "volume": 43566.0}, {"date": "2025-07-29", "close": 2.0, "volume": 80094.0}, {"date": "2025-07-30", "close": 1.953, "volume": 39075.0}, {"date": "2025-07-31", "close": 1.9566, "volume": 19228.0}, {"date": "2025-08-01", "close": 1.955, "volume": 12738.0}, {"date": "2025-08-04", "close": 1.9441, "volume": 27789.0}, {"date": "2025-08-05", "close": 1.9, "volume": 33294.0}, {"date": "2025-08-06", "close": 1.92, "volume": 9434.0}, {"date": "2025-08-07", "close": 1.8131, "volume": 118554.0}, {"date": "2025-08-08", "close": 1.85, "volume": 16627.0}, {"date": "2025-08-11", "close": 1.84, "volume": 12707.0}, {"date": "2025-08-12", "close": 1.84, "volume": 6179.0}, {"date": "2025-08-13", "close": 1.8294, "volume": 31105.0}, {"date": "2025-08-14", "close": 1.82, "volume": 19637.0}, {"date": "2025-08-15", "close": 1.8161, "volume": 22096.0}, {"date": "2025-08-18", "close": 1.89, "volume": 346909.0}, {"date": "2025-08-19", "close": 1.89, "volume": 89977.0}, {"date": "2025-08-20", "close": 1.89, "volume": 15814.0}, {"date": "2025-08-21", "close": 1.8378, "volume": 16426.0}, {"date": "2025-08-22", "close": 1.91, "volume": 26962.0}, {"date": "2025-08-25", "close": 2.105, "volume": 135853.0}, {"date": "2025-08-26", "close": 2.22, "volume": 156671.0}, {"date": "2025-08-27", "close": 2.15, "volume": 45732.0}, {"date": "2025-08-28", "close": 2.08, "volume": 67070.0}, {"date": "2025-08-29", "close": 2.06, "volume": 12030.0}, {"date": "2025-09-02", "close": 2.1683, "volume": 57442.0}, {"date": "2025-09-03", "close": 2.05, "volume": 37398.0}, {"date": "2025-09-04", "close": 2.07, "volume": 14636.0}, {"date": "2025-09-05", "close": 2.0362, "volume": 61889.0}, {"date": "2025-09-08", "close": 2.08, "volume": 71183.0}, {"date": "2025-09-09", "close": 2.18, "volume": 59182.0}, {"date": "2025-09-10", "close": 2.25, "volume": 162541.0}, {"date": "2025-09-11", "close": 2.13, "volume": 337299.0}, {"date": "2025-09-12", "close": 2.09, "volume": 128203.0}, {"date": "2025-09-15", "close": 2.08, "volume": 92280.0}, {"date": "2025-09-16", "close": 2.18, "volume": 144050.0}, {"date": "2025-09-17", "close": 2.13, "volume": 37021.0}, {"date": "2025-09-18", "close": 2.16, "volume": 61442.0}, {"date": "2025-09-19", "close": 2.075, "volume": 36708.0}, {"date": "2025-09-22", "close": 2.13, "volume": 54601.0}, {"date": "2025-09-23", "close": 2.2951, "volume": 168185.0}, {"date": "2025-09-24", "close": 2.2985, "volume": 156457.0}, {"date": "2025-09-25", "close": 2.3, "volume": 113417.0}, {"date": "2025-09-26", "close": 2.0662, "volume": 555217.0}, {"date": "2025-09-29", "close": 2.08, "volume": 142188.0}, {"date": "2025-09-30", "close": 2.02, "volume": 101907.0}, {"date": "2025-10-01", "close": 2.04, "volume": 55834.0}, {"date": "2025-10-02", "close": 2.05, "volume": 47362.0}, {"date": "2025-10-03", "close": 2.0, "volume": 61822.0}, {"date": "2025-10-06", "close": 2.015, "volume": 32108.0}, {"date": "2025-10-07", "close": 2.0, "volume": 34270.0}, {"date": "2025-10-08", "close": 2.01, "volume": 26612.0}, {"date": "2025-10-09", "close": 1.99, "volume": 21405.0}, {"date": "2025-10-10", "close": 1.97, "volume": 68635.0}, {"date": "2025-10-13", "close": 2.0, "volume": 68740.0}, {"date": "2025-10-14", "close": 2.0, "volume": 16235.0}, {"date": "2025-10-15", "close": 1.96, "volume": 33947.0}, {"date": "2025-10-16", "close": 1.85, "volume": 50942.0}, {"date": "2025-10-17", "close": 1.92, "volume": 24454.0}, {"date": "2025-10-20", "close": 1.94, "volume": 24890.0}, {"date": "2025-10-21", "close": 1.95, "volume": 30089.0}, {"date": "2025-10-22", "close": 1.92, "volume": 55406.0}, {"date": "2025-10-23", "close": 1.94, "volume": 32601.0}, {"date": "2025-10-24", "close": 1.9306, "volume": 33661.0}, {"date": "2025-10-27", "close": 1.93, "volume": 30339.0}, {"date": "2025-10-28", "close": 1.95, "volume": 68563.0}, {"date": "2025-10-29", "close": 1.9, "volume": 58136.0}, {"date": "2025-10-30", "close": 1.9364, "volume": 37000.0}, {"date": "2025-10-31", "close": 1.92, "volume": 27381.0}, {"date": "2025-11-03", "close": 1.87, "volume": 14513.0}, {"date": "2025-11-04", "close": 1.7999, "volume": 40076.0}, {"date": "2025-11-05", "close": 1.84, "volume": 19370.0}, {"date": "2025-11-06", "close": 1.8, "volume": 7870.0}, {"date": "2025-11-07", "close": 1.8, "volume": 52925.0}, {"date": "2025-11-10", "close": 1.73, "volume": 18750.0}, {"date": "2025-11-11", "close": 1.71, "volume": 35491.0}, {"date": "2025-11-12", "close": 1.7813, "volume": 14873.0}, {"date": "2025-11-13", "close": 1.71, "volume": 62556.0}, {"date": "2025-11-14", "close": 1.46, "volume": 115619.0}, {"date": "2025-11-17", "close": 1.17, "volume": 137132.0}, {"date": "2025-11-18", "close": 1.34, "volume": 67841.0}, {"date": "2025-11-19", "close": 1.32, "volume": 73962.0}, {"date": "2025-11-20", "close": 1.25, "volume": 82515.0}, {"date": "2025-11-21", "close": 1.23, "volume": 65691.0}, {"date": "2025-11-24", "close": 1.23, "volume": 60000.0}, {"date": "2025-11-25", "close": 1.24, "volume": 77491.0}, {"date": "2025-11-26", "close": 1.2713, "volume": 50028.0}, {"date": "2025-11-28", "close": 1.23, "volume": 30597.0}, {"date": "2025-12-01", "close": 1.27, "volume": 57733.0}, {"date": "2025-12-02", "close": 1.19, "volume": 33075.0}, {"date": "2025-12-03", "close": 1.23, "volume": 45986.0}, {"date": "2025-12-04", "close": 1.2, "volume": 41059.0}, {"date": "2025-12-05", "close": 1.2586, "volume": 50527.0}, {"date": "2025-12-08", "close": 1.26, "volume": 22142.0}, {"date": "2025-12-09", "close": 1.2, "volume": 132741.0}, {"date": "2025-12-10", "close": 1.23, "volume": 7535.0}, {"date": "2025-12-11", "close": 1.41, "volume": 274520.0}, {"date": "2025-12-12", "close": 1.27, "volume": 100484.0}, {"date": "2025-12-15", "close": 1.11, "volume": 116695.0}, {"date": "2025-12-16", "close": 1.022, "volume": 61931.0}, {"date": "2025-12-17", "close": 0.99, "volume": 71512.0}, {"date": "2025-12-18", "close": 0.9801, "volume": 85490.0}, {"date": "2025-12-19", "close": 0.9002, "volume": 91672.0}, {"date": "2025-12-22", "close": 0.891, "volume": 82099.0}, {"date": "2025-12-23", "close": 0.831, "volume": 61617.0}, {"date": "2025-12-24", "close": 0.8393, "volume": 55593.0}, {"date": "2025-12-26", "close": 0.841, "volume": 22123.0}, {"date": "2025-12-29", "close": 0.6951, "volume": 181432.0}, {"date": "2025-12-30", "close": 0.706, "volume": 67720.0}, {"date": "2025-12-31", "close": 0.6541, "volume": 89070.0}, {"date": "2026-01-02", "close": 0.6844, "volume": 48685.0}, {"date": "2026-01-05", "close": 0.83, "volume": 526851.0}, {"date": "2026-01-06", "close": 0.8907, "volume": 114962.0}, {"date": "2026-01-07", "close": 0.8508, "volume": 60128.0}, {"date": "2026-01-08", "close": 0.83, "volume": 34317.0}, {"date": "2026-01-09", "close": 0.8047, "volume": 8466.0}, {"date": "2026-01-12", "close": 0.8396, "volume": 46946.0}, {"date": "2026-01-13", "close": 0.8106, "volume": 13476.0}, {"date": "2026-01-14", "close": 0.81, "volume": 8392.0}, {"date": "2026-01-15", "close": 0.8219, "volume": 33259.0}, {"date": "2026-01-16", "close": 1.0, "volume": 122948.0}, {"date": "2026-01-20", "close": 1.09, "volume": 723756.0}, {"date": "2026-01-21", "close": 1.03, "volume": 199119.0}, {"date": "2026-01-22", "close": 1.05, "volume": 36716.0}, {"date": "2026-01-23", "close": 1.22, "volume": 262957.0}, {"date": "2026-01-26", "close": 1.18, "volume": 138441.0}, {"date": "2026-01-27", "close": 1.17, "volume": 80699.0}, {"date": "2026-01-28", "close": 1.38, "volume": 390966.0}, {"date": "2026-01-29", "close": 1.23, "volume": 117499.0}, {"date": "2026-01-30", "close": 1.15, "volume": 88115.0}, {"date": "2026-02-02", "close": 1.09, "volume": 50984.0}, {"date": "2026-02-03", "close": 1.1, "volume": 76073.0}, {"date": "2026-02-04", "close": 1.0, "volume": 52893.0}, {"date": "2026-02-05", "close": 0.87, "volume": 70257.0}, {"date": "2026-02-06", "close": 1.04, "volume": 57959.0}, {"date": "2026-02-09", "close": 1.0, "volume": 32562.0}, {"date": "2026-02-10", "close": 1.1198, "volume": 68029.0}, {"date": "2026-02-11", "close": 1.05, "volume": 33035.0}, {"date": "2026-02-12", "close": 0.9701, "volume": 33032.0}, {"date": "2026-02-13", "close": 0.926, "volume": 56626.0}, {"date": "2026-02-17", "close": 0.9, "volume": 30935.0}, {"date": "2026-02-18", "close": 0.9635, "volume": 316541.0}, {"date": "2026-02-19", "close": 0.9234, "volume": 12581.0}, {"date": "2026-02-20", "close": 0.9212, "volume": 14009.0}, {"date": "2026-02-23", "close": 0.9275, "volume": 25332.0}, {"date": "2026-02-24", "close": 0.9, "volume": 8138.0}, {"date": "2026-02-25", "close": 0.89, "volume": 22070.0}, {"date": "2026-02-26", "close": 0.886, "volume": 31772.0}, {"date": "2026-02-27", "close": 0.913, "volume": 14356.0}, {"date": "2026-03-02", "close": 0.92, "volume": 19132.0}, {"date": "2026-03-03", "close": 0.915, "volume": 21168.0}, {"date": "2026-03-04", "close": 0.9169, "volume": 9390.0}, {"date": "2026-03-05", "close": 0.9083, "volume": 41830.0}, {"date": "2026-03-06", "close": 0.88, "volume": 13819.0}, {"date": "2026-03-09", "close": 0.8271, "volume": 17500.0}, {"date": "2026-03-10", "close": 0.9805, "volume": 74281.0}, {"date": "2026-03-11", "close": 0.97, "volume": 12521.0}, {"date": "2026-03-12", "close": 0.89, "volume": 20772.0}, {"date": "2026-03-13", "close": 0.9101, "volume": 19356.0}, {"date": "2026-03-16", "close": 0.905, "volume": 28551.0}, {"date": "2026-03-17", "close": 0.925, "volume": 23556.0}, {"date": "2026-03-18", "close": 0.8735, "volume": 29076.0}, {"date": "2026-03-19", "close": 0.8607, "volume": 12336.0}, {"date": "2026-03-20", "close": 0.84, "volume": 17058.0}, {"date": "2026-03-23", "close": 0.9216, "volume": 81526.0}, {"date": "2026-03-24", "close": 0.9102, "volume": 38287.0}, {"date": "2026-03-25", "close": 1.01, "volume": 95815.0}, {"date": "2026-03-26", "close": 1.0, "volume": 37310.0}, {"date": "2026-03-27", "close": 0.9599, "volume": 15010.0}, {"date": "2026-03-30", "close": 0.93, "volume": 8808.0}, {"date": "2026-03-31", "close": 0.912, "volume": 10010.0}, {"date": "2026-04-01", "close": 0.9, "volume": 8779.0}, {"date": "2026-04-02", "close": 0.92, "volume": 10602.0}, {"date": "2026-04-06", "close": 0.881, "volume": 15875.0}, {"date": "2026-04-07", "close": 0.885, "volume": 28456.0}, {"date": "2026-04-08", "close": 0.9225, "volume": 87503.0}, {"date": "2026-04-09", "close": 0.868, "volume": 35224.0}, {"date": "2026-04-10", "close": 0.871, "volume": 41109.0}, {"date": "2026-04-13", "close": 0.88, "volume": 3934.0}, {"date": "2026-04-14", "close": 1.11, "volume": 194278.0}, {"date": "2026-04-15", "close": 1.07, "volume": 845676.0}, {"date": "2026-04-16", "close": 1.13, "volume": 1681402.0}, {"date": "2026-04-17", "close": 1.04, "volume": 120176.0}, {"date": "2026-04-20", "close": 1.03, "volume": 48464.0}, {"date": "2026-04-21", "close": 1.12, "volume": 58993.0}, {"date": "2026-04-22", "close": 1.06, "volume": 62282.0}, {"date": "2026-04-23", "close": 1.06, "volume": 81297.0}, {"date": "2026-04-24", "close": 1.03, "volume": 56641.0}, {"date": "2026-04-27", "close": 0.933, "volume": 118850.0}, {"date": "2026-04-28", "close": 0.97, "volume": 37711.0}, {"date": "2026-04-29", "close": 0.9012, "volume": 14447.0}, {"date": "2026-04-30", "close": 0.9001, "volume": 78122.0}, {"date": "2026-05-01", "close": 0.9376, "volume": 8891.0}, {"date": "2026-05-04", "close": 0.9188, "volume": 67459.0}, {"date": "2026-05-05", "close": 0.88, "volume": 42777.0}, {"date": "2026-05-06", "close": 0.88, "volume": 23558.0}, {"date": "2026-05-07", "close": 0.8949, "volume": 63759.0}, {"date": "2026-05-08", "close": 0.94, "volume": 168973.0}, {"date": "2026-05-11", "close": 0.85, "volume": 72753.0}, {"date": "2026-05-12", "close": 0.8346, "volume": 22313.0}, {"date": "2026-05-13", "close": 0.84, "volume": 14164.0}, {"date": "2026-05-14", "close": 0.8801, "volume": 24907.0}, {"date": "2026-05-15", "close": 0.8561, "volume": 55911.0}, {"date": "2026-05-18", "close": 0.85, "volume": 55583.0}, {"date": "2026-05-19", "close": 0.8116, "volume": 55657.0}, {"date": "2026-05-20", "close": 0.821, "volume": 24695.0}, {"date": "2026-05-21", "close": 0.8018, "volume": 5497.0}, {"date": "2026-05-22", "close": 0.8432, "volume": 47273.0}, {"date": "2026-05-26", "close": 0.8402, "volume": 43873.0}, {"date": "2026-05-27", "close": 0.81, "volume": 11175.0}, {"date": "2026-05-28", "close": 0.79, "volume": 43537.0}, {"date": "2026-05-29", "close": 0.843, "volume": 213650.0}, {"date": "2026-06-01", "close": 0.85, "volume": 524906.0}, {"date": "2026-06-02", "close": 0.871, "volume": 67871.0}, {"date": "2026-06-03", "close": 0.9087, "volume": 135586.0}, {"date": "2026-06-04", "close": 0.895, "volume": 75612.0}, {"date": "2026-06-05", "close": 0.84, "volume": 26294.0}, {"date": "2026-06-08", "close": 0.8733, "volume": 208083.0}, {"date": "2026-06-09", "close": 0.92, "volume": 216628.0}, {"date": "2026-06-10", "close": 0.95, "volume": 266745.0}, {"date": "2026-06-11", "close": 0.9999, "volume": 13104120.0}, {"date": "2026-06-12", "close": 0.9927, "volume": 686193.0}, {"date": "2026-06-15", "close": 0.78, "volume": 636580.0}, {"date": "2026-06-16", "close": 0.7787, "volume": 177159.0}, {"date": "2026-06-17", "close": 0.775, "volume": 106445.0}, {"date": "2026-06-18", "close": 0.76, "volume": 47998.0}, {"date": "2026-06-22", "close": 0.76, "volume": 48005.0}, {"date": "2026-06-23", "close": 0.79, "volume": 89292.0}, {"date": "2026-06-24", "close": 0.7998, "volume": 49222.0}, {"date": "2026-06-25", "close": 0.73, "volume": 57074.0}, {"date": "2026-06-26", "close": 0.7521, "volume": 61375.0}, {"date": "2026-06-29", "close": 0.747, "volume": 42099.0}, {"date": "2026-06-30", "close": 0.76, "volume": 22249.0}, {"date": "2026-07-01", "close": 0.7998, "volume": 11386.0}, {"date": "2026-07-02", "close": 0.8, "volume": 12723.0}, {"date": "2026-07-06", "close": 0.7971, "volume": 25284.0}, {"date": "2026-07-07", "close": 0.76, "volume": 10394.0}, {"date": "2026-07-08", "close": 0.789, "volume": 12435.0}, {"date": "2026-07-09", "close": 0.7889, "volume": 17873.0}, {"date": "2026-07-10", "close": 0.7982, "volume": 19592.0}, {"date": "2026-07-13", "close": 0.8, "volume": 2438.0}, {"date": "2026-07-14", "close": 0.8155, "volume": 11490.0}, {"date": "2026-07-15", "close": 0.8115, "volume": 4373.0}, {"date": "2026-07-16", "close": 0.85, "volume": 55722.0}, {"date": "2026-07-17", "close": 0.812, "volume": 7992.0}, {"date": "2026-07-20", "close": 0.7607, "volume": 27349.0}, {"date": "2026-07-21", "close": 0.8372, "volume": 77947.0}, {"date": "2026-07-22", "close": 0.7895, "volume": 25391.0}, {"date": "2026-07-23", "close": 0.84, "volume": 19223.0}, {"date": "2026-07-24", "close": 0.8399, "volume": 9066.0}, {"date": "2026-07-27", "close": 0.8203, "volume": 13401.0}, {"date": "2026-07-28", "close": 0.8382, "volume": 10152.0}, {"date": "2026-07-29", "close": 0.85, "volume": 5294.0}, {"date": "2026-07-30", "close": 0.775, "volume": 7145.0}, {"date": "2026-07-31", "close": 0.7016, "volume": 23855.0}, {"date": "2026-08-03", "close": 0.7513, "volume": 16678.0}, {"date": "2026-08-04", "close": 0.8001, "volume": 44671.0}, {"date": "2026-08-05", "close": 0.8342, "volume": 5682.0}, {"date": "2026-08-06", "close": 0.79, "volume": 8539.0}, {"date": "2026-08-07", "close": 0.785, "volume": 20776.0}, {"date": "2026-08-10", "close": 0.7232, "volume": 8178680.0}, {"date": "2026-08-11", "close": 0.735, "volume": 358956.0}, {"date": "2026-08-12", "close": 0.7607, "volume": 155581.0}, {"date": "2026-08-13", "close": 0.7403, "volume": 123437.0}, {"date": "2026-08-14", "close": 0.7636, "volume": 70029.0}, {"date": "2026-08-17", "close": 0.7599, "volume": 68499.0}, {"date": "2026-08-18", "close": 0.7569, "volume": 18653.0}, {"date": "2026-08-19", "close": 0.7311, "volume": 53921.0}, {"date": "2026-08-20", "close": 0.7375, "volume": 11920.0}, {"date": "2026-08-21", "close": 0.7101, "volume": 17421.0}, {"date": "2026-08-24", "close": 0.7195, "volume": 3105.0}, {"date": "2026-08-25", "close": 0.6925, "volume": 27871.0}, {"date": "2026-08-26", "close": 0.7, "volume": 27749.0}, {"date": "2026-08-27", "close": 0.7201, "volume": 10165.0}, {"date": "2026-08-28", "close": 0.7038, "volume": 18967.0}, {"date": "2026-08-31", "close": 0.6656, "volume": 38523.0}, {"date": "2026-09-01", "close": 0.6405, "volume": 28910.0}, {"date": "2026-09-02", "close": 0.66, "volume": 29374.0}, {"date": "2026-09-03", "close": 0.67, "volume": 1602.0}, {"date": "2026-09-04", "close": 0.66, "volume": 5451.0}, {"date": "2026-09-08", "close": 0.7, "volume": 12629.0}, {"date": "2026-09-09", "close": 0.6923, "volume": 6016.0}, {"date": "2026-09-10", "close": 0.685, "volume": 8776.0}, {"date": "2026-09-11", "close": 0.6601, "volume": 8125.0}, {"date": "2026-09-14", "close": 0.6589, "volume": 3979.0}, {"date": "2026-09-15", "close": 0.64, "volume": 3230.0}, {"date": "2026-09-16", "close": 0.5912, "volume": 32622820.0}, {"date": "2026-09-17", "close": 1.22, "volume": 150190800.0}, {"date": "2026-09-18", "close": 0.8822, "volume": 4323470.0}, {"date": "2026-09-21", "close": 0.9698, "volume": 883795.0}, {"date": "2026-09-22", "close": 0.9018, "volume": 348235.0}, {"date": "2026-09-23", "close": 0.9034, "volume": 336565.0}, {"date": "2026-09-24", "close": 0.8826, "volume": 464244.0}, {"date": "2026-09-25", "close": 0.8785, "volume": 108060.0}, {"date": "2026-09-28", "close": 0.8794, "volume": 129688.0}, {"date": "2026-09-29", "close": 0.8505, "volume": 164972.0}, {"date": "2026-09-30", "close": 0.8114, "volume": 70410.0}, {"date": "2026-10-01", "close": 0.832, "volume": 56399.0}, {"date": "2026-10-02", "close": 0.839, "volume": 123346.0}, {"date": "2026-10-05", "close": 0.6793, "volume": 2532266.0}, {"date": "2026-10-06", "close": 0.634, "volume": 241677.0}, {"date": "2026-10-07", "close": 0.644, "volume": 102351.0}, {"date": "2026-10-08", "close": 0.6218, "volume": 76989.0}, {"date": "2026-10-09", "close": 0.6169, "volume": 90629.0}, {"date": "2026-10-12", "close": 0.5813, "volume": 78527.0}, {"date": "2026-10-13", "close": 0.5761, "volume": 227735.0}, {"date": "2026-10-14", "close": 0.538, "volume": 119369.0}, {"date": "2026-10-15", "close": 0.5413, "volume": 39898.0}, {"date": "2026-10-16", "close": 0.5305, "volume": 24898.0}, {"date": "2026-10-19", "close": 0.5442, "volume": 96345.0}, {"date": "2026-10-20", "close": 0.548, "volume": 43969.0}, {"date": "2026-10-21", "close": 0.5613, "volume": 154395.0}, {"date": "2026-10-22", "close": 0.609, "volume": 132694.0}, {"date": "2026-10-23", "close": 0.719, "volume": 176122.0}, {"date": "2026-10-26", "close": 0.69, "volume": 103288.0}, {"date": "2026-10-27", "close": 0.695, "volume": 68473.0}, {"date": "2026-10-28", "close": 0.7022, "volume": 19985.0}, {"date": "2026-10-29", "close": 0.63, "volume": 30948.0}, {"date": "2026-10-30", "close": 0.6199, "volume": 23856.0}], "refreshing": true}