{"ticker": "NCPL", "overview": {"cik": "1414767", "ticker": "NCPL", "name": "Netcapital Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "SEC STAFF ACTION", "date": "2026-10-30", "title": "Form SEC STAFF ACTION", "accession": "9999999997-26-001696", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047783", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-16", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047004", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044363", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041397", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040478", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038853", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036916", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-07-29", "title": "Form NT 10-K", "accession": "0001493152-26-035191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032693", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032527", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028887", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028158", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028135", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027205", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025607", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024229", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000805", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020888", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017093", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-14", "title": "Form 424B3", "accession": "0001493152-26-016448", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001165", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 31679.877599999996, "sell_n": 0, "sell_sum": 0, "net": 31679.877599999996, "insiders": 1, "first_date": "2024-04-24", "last_date": "2024-04-24"}, "metrics": {"ticker": "NCPL", "has_prices": true, "as_of": "2026-09-18", "last": 0.7407, "prev_close": 0.5631, "change": 0.17759999999999998, "change_pct": 0.31539690996270636, "session_volume": 127095100.0, "vwap_5": 0.6933809657116277, "vwap_20": 0.6310502622293306, "vwap_60": 0.6244076019283333, "vwap_250": 0.8128440788376907, "high_52w": 2.08, "low_52w": 0.228, "avg_volume_20": 50969708.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-000805", "src": "13DG", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3i, LP moves to a 6.1% passive stake in NCPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000805-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001634348-26-000004", "src": "13DG", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Netcapital Inc.", "who_key": "Netcapital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Netcapital Inc. crosses 5% of NCPL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/0001634348-26-000004-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001493152-24-016012", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Steven F. Geary", "who_key": "Geary Steven F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31679.877599999996, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director backs NCPL with $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000149315224016012/0001493152-24-016012-index.htm", "trade_date": "2024-04-24", "timestamp": "2024-04-24", "mins": 1328564}, {"id": "0001903596-23-000365", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Arnold Scott", "who_key": "Scott Arnold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000365/0001903596-23-000365-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854164}, {"id": "0001903596-23-000366", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Avi Liss", "who_key": "Liss Avi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000366/0001903596-23-000366-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854164}, {"id": "0001903596-23-000367", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Cecilia Lenk", "who_key": "Lenk Cecilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000367/0001903596-23-000367-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854164}, {"id": "0001903596-23-000368", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Steven F. Geary", "who_key": "Geary Steven F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000368/0001903596-23-000368-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854164}, {"id": "0001903596-23-000019", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Coreen Sarah Kraysler", "who_key": "Kraysler Coreen Sarah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000019/0001903596-23-000019-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015444}, {"id": "0001903596-23-000020", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Martin Robert Kay", "who_key": "Kay Martin Robert", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359623000020/0001903596-23-000020-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015444}, {"id": "0001721868-22-000122", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Coreen Sarah Kraysler", "who_key": "Kraysler Coreen Sarah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000172186822000122/0001721868-22-000122-index.htm", "trade_date": "2022-02-10", "timestamp": "2022-02-10", "mins": 2486324}, {"id": "0001721868-22-000124", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Cecilia Lenk", "who_key": "Lenk Cecilia", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000172186822000124/0001721868-22-000124-index.htm", "trade_date": "2022-02-10", "timestamp": "2022-02-10", "mins": 2486324}, {"id": "0001903596-22-000472", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Steven F. Geary", "who_key": "Geary Steven F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000190359622000472/0001903596-22-000472-index.htm", "trade_date": "2022-02-10", "timestamp": "2022-02-10", "mins": 2486324}, {"id": "0001721868-22-000128", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Avi Liss", "who_key": "Liss Avi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NCPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000172186822000128/0001721868-22-000128-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607284}], "recent_buys": [{"id": "0001493152-24-016012", "src": "INSIDERS", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Steven F. Geary", "who_key": "Geary Steven F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31679.877599999996, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director backs NCPL with $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000149315224016012/0001493152-24-016012-index.htm", "trade_date": "2024-04-24", "timestamp": "2024-04-24", "mins": 1328564}], "institutional": [{"id": "13DG-0001753926-26-000805", "src": "13DG", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3i, LP moves to a 6.1% passive stake in NCPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000805-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001634348-26-000004", "src": "13DG", "ticker": "NCPL", "cik": "1414767", "company": "Netcapital Inc.", "company_raw": "Netcapital Inc.", "who": "Netcapital Inc.", "who_key": "Netcapital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Netcapital Inc. crosses 5% of NCPL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/0001634348-26-000004-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "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": "Netcapital Inc. - warrants", "new_value": "Netcapital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001414767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001414767", "applied": 1, "detected_at": "2026-10-26T09:57:12.967160"}]}, "key_people": [{"who": "Steven F. Geary", "who_key": "Geary Steven F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 31679.877599999996, "sold": 0, "net": 31679.877599999996, "trades": 1, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 31679.877599999996, "date": "2024-04-24", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000149315224016012/0001493152-24-016012-index.htm"}], "latest": {"action": "BUY", "amount": 31679.877599999996, "date": "2024-04-24", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414767/000149315224016012/0001493152-24-016012-index.htm"}}], "activity": [], "announcements": [{"form": "SEC STAFF ACTION", "date": "2026-10-30", "title": "Form SEC STAFF ACTION", "accession": "9999999997-26-001696", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047783", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-16", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047004", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044363", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041397", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040478", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038853", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036916", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-07-29", "title": "Form NT 10-K", "accession": "0001493152-26-035191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032693", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032527", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028887", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028158", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028135", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027205", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025607", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024229", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000805", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020888", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017093", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-14", "title": "Form 424B3", "accession": "0001493152-26-016448", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001165", "price_sensitive": false}], "performance": {"ticker": "NCPL", "has_prices": true, "summary": {"n": 1, "avg": -0.9270030550901744, "win_rate": 0.0, "best": -0.9270030550901744, "worst": -0.9270030550901744, "as_of": "2026-09-18"}, "buys": [{"who": "Geary Steven F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31679.877599999996, "date": "2024-04-24", "score": 48.2, "ref_price": 10.147, "return": -0.9270030550901744}]}, "price_series": [{"date": "2020-11-05", "close": 349.895, "volume": null}, {"date": "2020-11-06", "close": 349.895, "volume": null}, {"date": "2020-11-09", "close": 349.895, "volume": null}, {"date": "2020-11-10", "close": 349.895, "volume": null}, {"date": "2020-11-11", "close": 559.8321, "volume": 27.0}, {"date": "2020-11-12", "close": 559.8321, "volume": null}, {"date": "2020-11-13", "close": 559.8321, "volume": null}, {"date": "2020-11-16", "close": 489.853, "volume": 15.0}, {"date": "2020-11-17", "close": 542.3303, "volume": 3.0}, {"date": "2020-11-18", "close": 541.6375, "volume": 6.0}, {"date": "2020-11-19", "close": 542.3373, "volume": 3.0}, {"date": "2020-11-20", "close": 594.8216, "volume": 39.0}, {"date": "2020-11-23", "close": 629.8111, "volume": 13.0}, {"date": "2020-11-24", "close": 629.8111, "volume": 7.0}, {"date": "2020-11-25", "close": 647.3058, "volume": 9.0}, {"date": "2020-11-27", "close": 647.3058, "volume": null}, {"date": "2020-11-30", "close": 647.3058, "volume": null}, {"date": "2020-12-01", "close": 647.3058, "volume": null}, {"date": "2020-12-02", "close": 603.5689, "volume": 1.0}, {"date": "2020-12-03", "close": 603.5689, "volume": null}, {"date": "2020-12-04", "close": 603.5689, "volume": null}, {"date": "2020-12-07", "close": 392.5822, "volume": 9.0}, {"date": "2020-12-08", "close": 629.8111, "volume": 3.0}, {"date": "2020-12-09", "close": 629.8111, "volume": 8.0}, {"date": "2020-12-10", "close": 697.6907, "volume": 8.0}, {"date": "2020-12-11", "close": 615.8153, "volume": 1.0}, {"date": "2020-12-14", "close": 685.7943, "volume": 9.0}, {"date": "2020-12-15", "close": 769.7691, "volume": 70.0}, {"date": "2020-12-16", "close": 629.8111, "volume": 18.0}, {"date": "2020-12-17", "close": 629.8111, "volume": null}, {"date": "2020-12-18", "close": 612.3163, "volume": 14.0}, {"date": "2020-12-21", "close": 612.3163, "volume": null}, {"date": "2020-12-22", "close": 545.8362, "volume": 4.0}, {"date": "2020-12-23", "close": 545.8362, "volume": null}, {"date": "2020-12-24", "close": 545.8362, "volume": null}, {"date": "2020-12-28", "close": 350.5948, "volume": 45.0}, {"date": "2020-12-29", "close": 350.5948, "volume": null}, {"date": "2020-12-30", "close": 677.3968, "volume": 2.0}, {"date": "2020-12-31", "close": 677.3968, "volume": null}, {"date": "2021-01-04", "close": 468.8593, "volume": 4.0}, {"date": "2021-01-05", "close": 468.8593, "volume": null}, {"date": "2021-01-06", "close": 468.8593, "volume": 2.0}, {"date": "2021-01-07", "close": 479.3562, "volume": 1.0}, {"date": "2021-01-08", "close": 645.9062, "volume": 25.0}, {"date": "2021-01-11", "close": 682.2953, "volume": 155.0}, {"date": "2021-01-12", "close": 744.5766, "volume": 119.0}, {"date": "2021-01-13", "close": 705.3884, "volume": 17.0}, {"date": "2021-01-14", "close": 704.6886, "volume": 2.0}, {"date": "2021-01-15", "close": 699.7901, "volume": 4.0}, {"date": "2021-01-19", "close": 699.7901, "volume": null}, {"date": "2021-01-20", "close": 699.7901, "volume": 7.0}, {"date": "2021-01-21", "close": 696.2911, "volume": 2.0}, {"date": "2021-01-22", "close": 682.2953, "volume": 7.0}, {"date": "2021-01-25", "close": 678.7964, "volume": 32.0}, {"date": "2021-01-26", "close": 678.7964, "volume": 6.0}, {"date": "2021-01-27", "close": 615.8153, "volume": 13.0}, {"date": "2021-01-28", "close": 615.8153, "volume": null}, {"date": "2021-01-29", "close": 466.0602, "volume": 12.0}, {"date": "2021-02-01", "close": 466.0602, "volume": null}, {"date": "2021-02-02", "close": 466.0602, "volume": null}, {"date": "2021-02-03", "close": 466.0602, "volume": null}, {"date": "2021-02-04", "close": 682.2953, "volume": 23.0}, {"date": "2021-02-05", "close": 692.7922, "volume": 8.0}, {"date": "2021-02-08", "close": 685.7943, "volume": 26.0}, {"date": "2021-02-09", "close": 573.8279, "volume": 6.0}, {"date": "2021-02-10", "close": 573.8279, "volume": null}, {"date": "2021-02-11", "close": 640.3079, "volume": 3.0}, {"date": "2021-02-12", "close": 611.6165, "volume": 7.0}, {"date": "2021-02-16", "close": 611.6165, "volume": null}, {"date": "2021-02-17", "close": 611.6165, "volume": null}, {"date": "2021-02-18", "close": 514.3457, "volume": 5.0}, {"date": "2021-02-19", "close": 559.8321, "volume": 2.0}, {"date": "2021-02-22", "close": 559.8321, "volume": null}, {"date": "2021-02-23", "close": 498.2505, "volume": 12.0}, {"date": "2021-02-24", "close": 521.3436, "volume": 13.0}, {"date": "2021-02-25", "close": 629.8111, "volume": 63.0}, {"date": "2021-02-26", "close": 629.8111, "volume": null}, {"date": "2021-03-01", "close": 699.7901, "volume": 40.0}, {"date": "2021-03-02", "close": 629.1113, "volume": 8.0}, {"date": "2021-03-03", "close": 629.1113, "volume": null}, {"date": "2021-03-04", "close": 629.1113, "volume": null}, {"date": "2021-03-05", "close": 699.7901, "volume": 7.0}, {"date": "2021-03-08", "close": 699.7901, "volume": 9.0}, {"date": "2021-03-09", "close": 700.4899, "volume": 8.0}, {"date": "2021-03-10", "close": 769.7691, "volume": 23.0}, {"date": "2021-03-11", "close": 813.1561, "volume": 78.0}, {"date": "2021-03-12", "close": 839.7481, "volume": 36.0}, {"date": "2021-03-15", "close": 836.2491, "volume": 46.0}, {"date": "2021-03-16", "close": 853.7439, "volume": 84.0}, {"date": "2021-03-17", "close": 933.5199, "volume": 36.0}, {"date": "2021-03-18", "close": 804.7586, "volume": 345.0}, {"date": "2021-03-19", "close": 909.7271, "volume": 87.0}, {"date": "2021-03-22", "close": 853.7439, "volume": 90.0}, {"date": "2021-03-23", "close": 867.7397, "volume": 117.0}, {"date": "2021-03-24", "close": 768.3695, "volume": 64.0}, {"date": "2021-03-25", "close": 762.7712, "volume": 2.0}, {"date": "2021-03-26", "close": 734.7796, "volume": 13.0}, {"date": "2021-03-29", "close": 699.7971, "volume": 7.0}, {"date": "2021-03-30", "close": 699.7971, "volume": null}, {"date": "2021-03-31", "close": 766.2701, "volume": 20.0}, {"date": "2021-04-01", "close": 906.9279, "volume": 588.0}, {"date": "2021-04-05", "close": 948.2155, "volume": 133.0}, {"date": "2021-04-06", "close": 976.2071, "volume": 82.0}, {"date": "2021-04-07", "close": 934.2197, "volume": 11.0}, {"date": "2021-04-08", "close": 944.7166, "volume": 6.0}, {"date": "2021-04-09", "close": 965.7103, "volume": 7.0}, {"date": "2021-04-12", "close": 944.7166, "volume": 47.0}, {"date": "2021-04-13", "close": 948.2155, "volume": 2.0}, {"date": "2021-04-14", "close": 948.2155, "volume": 8.0}, {"date": "2021-04-15", "close": 955.2134, "volume": 76.0}, {"date": "2021-04-16", "close": 955.2134, "volume": null}, {"date": "2021-04-19", "close": 927.2218, "volume": 23.0}, {"date": "2021-04-20", "close": 909.7271, "volume": 25.0}, {"date": "2021-04-21", "close": 957.3128, "volume": 4.0}, {"date": "2021-04-22", "close": 957.3128, "volume": null}, {"date": "2021-04-23", "close": 976.2071, "volume": 2.0}, {"date": "2021-04-26", "close": 976.2071, "volume": null}, {"date": "2021-04-27", "close": 975.5073, "volume": 1.0}, {"date": "2021-04-28", "close": 975.5073, "volume": null}, {"date": "2021-04-29", "close": 975.5073, "volume": null}, {"date": "2021-04-30", "close": 804.7586, "volume": 9.0}, {"date": "2021-05-03", "close": 930.021, "volume": 7.0}, {"date": "2021-05-04", "close": 930.021, "volume": null}, {"date": "2021-05-05", "close": 807.5577, "volume": 3.0}, {"date": "2021-05-06", "close": 873.338, "volume": 4.0}, {"date": "2021-05-07", "close": 850.9447, "volume": 2.0}, {"date": "2021-05-10", "close": 857.2428, "volume": 4.0}, {"date": "2021-05-11", "close": 874.7376, "volume": 10.0}, {"date": "2021-05-12", "close": 892.2393, "volume": 26.0}, {"date": "2021-05-13", "close": 880.3359, "volume": 4.0}, {"date": "2021-05-14", "close": 880.3359, "volume": null}, {"date": "2021-05-17", "close": 878.9363, "volume": 5.0}, {"date": "2021-05-18", "close": 806.1582, "volume": 31.0}, {"date": "2021-05-19", "close": 769.7691, "volume": 12.0}, {"date": "2021-05-20", "close": 769.7691, "volume": null}, {"date": "2021-05-21", "close": 832.7502, "volume": 8.0}, {"date": "2021-05-24", "close": 885.2344, "volume": 24.0}, {"date": "2021-05-25", "close": 881.7355, "volume": 11.0}, {"date": "2021-05-26", "close": 874.7376, "volume": 2.0}, {"date": "2021-05-27", "close": 874.7376, "volume": null}, {"date": "2021-05-28", "close": 874.7376, "volume": 7.0}, {"date": "2021-06-01", "close": 874.7376, "volume": null}, {"date": "2021-06-02", "close": 874.7376, "volume": null}, {"date": "2021-06-03", "close": 874.7376, "volume": 1.0}, {"date": "2021-06-04", "close": 874.7376, "volume": 3.0}, {"date": "2021-06-07", "close": 874.7376, "volume": null}, {"date": "2021-06-08", "close": 874.7376, "volume": 3.0}, {"date": "2021-06-09", "close": 857.2428, "volume": 8.0}, {"date": "2021-06-10", "close": 857.2428, "volume": null}, {"date": "2021-06-11", "close": 857.2428, "volume": null}, {"date": "2021-06-14", "close": 857.2428, "volume": null}, {"date": "2021-06-15", "close": 857.2428, "volume": null}, {"date": "2021-06-16", "close": 857.2428, "volume": 1.0}, {"date": "2021-06-17", "close": 857.2428, "volume": null}, {"date": "2021-06-18", "close": 909.7271, "volume": 45.0}, {"date": "2021-06-21", "close": 909.7271, "volume": null}, {"date": "2021-06-22", "close": 885.2344, "volume": 5.0}, {"date": "2021-06-23", "close": 885.2344, "volume": null}, {"date": "2021-06-24", "close": 906.2281, "volume": 5.0}, {"date": "2021-06-25", "close": 906.2281, "volume": null}, {"date": "2021-06-28", "close": 892.2323, "volume": 4.0}, {"date": "2021-06-29", "close": 969.2092, "volume": 6.0}, {"date": "2021-06-30", "close": 972.7082, "volume": 3.0}, {"date": "2021-07-01", "close": 976.2071, "volume": 5.0}, {"date": "2021-07-02", "close": 895.7313, "volume": 3.0}, {"date": "2021-07-06", "close": 895.7313, "volume": 3.0}, {"date": "2021-07-07", "close": 895.7313, "volume": null}, {"date": "2021-07-08", "close": 892.9321, "volume": 3.0}, {"date": "2021-07-09", "close": 1049.6851, "volume": 10.0}, {"date": "2021-07-12", "close": 1049.6851, "volume": null}, {"date": "2021-07-13", "close": 1189.6431, "volume": 7.0}, {"date": "2021-07-14", "close": 1189.6431, "volume": null}, {"date": "2021-07-15", "close": 1154.6536, "volume": 3.0}, {"date": "2021-07-16", "close": 1154.6536, "volume": null}, {"date": "2021-07-19", "close": 1154.6536, "volume": 1.0}, {"date": "2021-07-20", "close": 1154.6536, "volume": null}, {"date": "2021-07-21", "close": 1093.422, "volume": 1.0}, {"date": "2021-07-22", "close": 1119.6641, "volume": 17.0}, {"date": "2021-07-23", "close": 1119.6641, "volume": null}, {"date": "2021-07-26", "close": 1154.6536, "volume": 9.0}, {"date": "2021-07-27", "close": 1102.1693, "volume": 10.0}, {"date": "2021-07-28", "close": 1102.1693, "volume": null}, {"date": "2021-07-29", "close": 1102.1693, "volume": null}, {"date": "2021-07-30", "close": 1049.6851, "volume": 4.0}, {"date": "2021-08-02", "close": 1049.6851, "volume": null}, {"date": "2021-08-03", "close": 1049.6851, "volume": null}, {"date": "2021-08-04", "close": 1119.6641, "volume": 5.0}, {"date": "2021-08-05", "close": 1154.6536, "volume": 6.0}, {"date": "2021-08-06", "close": 1154.6536, "volume": null}, {"date": "2021-08-09", "close": 1101.4696, "volume": 6.0}, {"date": "2021-08-10", "close": 909.7271, "volume": 2.0}, {"date": "2021-08-11", "close": 909.7271, "volume": null}, {"date": "2021-08-12", "close": 909.7271, "volume": null}, {"date": "2021-08-13", "close": 909.7271, "volume": null}, {"date": "2021-08-16", "close": 909.7271, "volume": null}, {"date": "2021-08-17", "close": 909.7271, "volume": null}, {"date": "2021-08-18", "close": 909.7271, "volume": null}, {"date": "2021-08-19", "close": 909.7271, "volume": null}, {"date": "2021-08-20", "close": 934.9195, "volume": 4.0}, {"date": "2021-08-23", "close": 934.9195, "volume": null}, {"date": "2021-08-24", "close": 920.2239, "volume": 1.0}, {"date": "2021-08-25", "close": 920.2239, "volume": null}, {"date": "2021-08-26", "close": 920.2239, "volume": null}, {"date": "2021-08-27", "close": 920.2239, "volume": 4.0}, {"date": "2021-08-30", "close": 920.2239, "volume": null}, {"date": "2021-08-31", "close": 920.2239, "volume": null}, {"date": "2021-09-01", "close": 871.2386, "volume": 4.0}, {"date": "2021-09-02", "close": 843.247, "volume": 7.0}, {"date": "2021-09-03", "close": 843.247, "volume": null}, {"date": "2021-09-07", "close": 738.2785, "volume": 1.0}, {"date": "2021-09-08", "close": 741.7775, "volume": 4.0}, {"date": "2021-09-09", "close": 741.7775, "volume": null}, {"date": "2021-09-10", "close": 741.7775, "volume": null}, {"date": "2021-09-13", "close": 720.7838, "volume": 3.0}, {"date": "2021-09-14", "close": 720.7838, "volume": null}, {"date": "2021-09-15", "close": 769.7691, "volume": 3.0}, {"date": "2021-09-16", "close": 769.7691, "volume": null}, {"date": "2021-09-17", "close": 769.7691, "volume": null}, {"date": "2021-09-20", "close": 769.7691, "volume": null}, {"date": "2021-09-21", "close": 769.7691, "volume": null}, {"date": "2021-09-22", "close": 769.7691, "volume": null}, {"date": "2021-09-23", "close": 769.7691, "volume": null}, {"date": "2021-09-24", "close": 776.767, "volume": 3.0}, {"date": "2021-09-27", "close": 776.767, "volume": null}, {"date": "2021-09-28", "close": 682.2953, "volume": 4.0}, {"date": "2021-09-29", "close": 682.2953, "volume": null}, {"date": "2021-09-30", "close": 682.2953, "volume": null}, {"date": "2021-10-01", "close": 682.2953, "volume": null}, {"date": "2021-10-04", "close": 643.8069, "volume": 4.0}, {"date": "2021-10-05", "close": 771.1686, "volume": 24.0}, {"date": "2021-10-06", "close": 780.2659, "volume": 14.0}, {"date": "2021-10-07", "close": 780.2659, "volume": null}, {"date": "2021-10-08", "close": 857.2428, "volume": 31.0}, {"date": "2021-10-11", "close": 857.2428, "volume": null}, {"date": "2021-10-12", "close": 839.7481, "volume": 1.0}, {"date": "2021-10-13", "close": 839.7481, "volume": null}, {"date": "2021-10-14", "close": 874.7376, "volume": 7.0}, {"date": "2021-10-15", "close": 1049.6851, "volume": 14.0}, {"date": "2021-10-18", "close": 1049.6851, "volume": null}, {"date": "2021-10-19", "close": 808.2575, "volume": 2.0}, {"date": "2021-10-20", "close": 808.2575, "volume": null}, {"date": "2021-10-21", "close": 804.7586, "volume": 3.0}, {"date": "2021-10-22", "close": 664.8006, "volume": 6.0}, {"date": "2021-10-25", "close": 664.8006, "volume": null}, {"date": "2021-10-26", "close": 664.8006, "volume": 14.0}, {"date": "2021-10-27", "close": 664.8006, "volume": 2.0}, {"date": "2021-10-28", "close": 664.8006, "volume": null}, {"date": "2021-10-29", "close": 752.2743, "volume": 28.0}, {"date": "2021-11-01", "close": 752.2743, "volume": null}, {"date": "2021-11-02", "close": 752.2743, "volume": null}, {"date": "2021-11-03", "close": 683.6949, "volume": 2.0}, {"date": "2021-11-04", "close": 683.6949, "volume": null}, {"date": "2021-11-05", "close": 683.6949, "volume": null}, {"date": "2021-11-08", "close": 683.6949, "volume": null}, {"date": "2021-11-09", "close": 683.6949, "volume": null}, {"date": "2021-11-10", "close": 683.6949, "volume": null}, {"date": "2021-11-11", "close": 683.6949, "volume": null}, {"date": "2021-11-12", "close": 683.6949, "volume": null}, {"date": "2021-11-15", "close": 699.7901, "volume": 1.0}, {"date": "2021-11-16", "close": 664.8006, "volume": 4.0}, {"date": "2021-11-17", "close": 699.7901, "volume": 2.0}, {"date": "2021-11-18", "close": 749.8251, "volume": 4.0}, {"date": "2021-11-19", "close": 749.8251, "volume": null}, {"date": "2021-11-22", "close": 682.2953, "volume": 3.0}, {"date": "2021-11-23", "close": 682.2953, "volume": null}, {"date": "2021-11-24", "close": 682.2953, "volume": null}, {"date": "2021-11-26", "close": 699.7901, "volume": 2.0}, {"date": "2021-11-29", "close": 699.7901, "volume": 4.0}, {"date": "2021-11-30", "close": 664.8006, "volume": 4.0}, {"date": "2021-12-01", "close": 524.8425, "volume": 5.0}, {"date": "2021-12-02", "close": 559.8321, "volume": 5.0}, {"date": "2021-12-03", "close": 559.8321, "volume": null}, {"date": "2021-12-06", "close": 629.8111, "volume": 3.0}, {"date": "2021-12-07", "close": 769.7691, "volume": 12.0}, {"date": "2021-12-08", "close": 769.7691, "volume": null}, {"date": "2021-12-09", "close": 699.7901, "volume": 11.0}, {"date": "2021-12-10", "close": 699.7901, "volume": null}, {"date": "2021-12-13", "close": 699.7901, "volume": 5.0}, {"date": "2021-12-14", "close": 751.5745, "volume": 1.0}, {"date": "2021-12-15", "close": 751.5745, "volume": null}, {"date": "2021-12-16", "close": 699.7901, "volume": 7.0}, {"date": "2021-12-17", "close": 750.8747, "volume": 2.0}, {"date": "2021-12-20", "close": 750.8747, "volume": null}, {"date": "2021-12-21", "close": 746.536, "volume": 2.0}, {"date": "2021-12-22", "close": 804.7586, "volume": 6.0}, {"date": "2021-12-23", "close": 1049.6851, "volume": 1.0}, {"date": "2021-12-27", "close": 1049.6851, "volume": null}, {"date": "2021-12-28", "close": 1049.6851, "volume": null}, {"date": "2021-12-29", "close": 1049.6851, "volume": null}, {"date": "2021-12-30", "close": 1049.6851, "volume": null}, {"date": "2021-12-31", "close": 1049.6851, "volume": null}, {"date": "2022-01-03", "close": 1049.6851, "volume": null}, {"date": "2022-01-04", "close": 1049.6851, "volume": null}, {"date": "2022-01-05", "close": 839.7481, "volume": 47.0}, {"date": "2022-01-06", "close": 787.2638, "volume": 3.0}, {"date": "2022-01-07", "close": 787.2638, "volume": 21.0}, {"date": "2022-01-10", "close": 787.2638, "volume": 21.0}, {"date": "2022-01-11", "close": 794.2617, "volume": 20.0}, {"date": "2022-01-12", "close": 699.7901, "volume": 35.0}, {"date": "2022-01-13", "close": 699.7901, "volume": null}, {"date": "2022-01-14", "close": 612.3163, "volume": 2.0}, {"date": "2022-01-18", "close": 612.3163, "volume": null}, {"date": "2022-01-19", "close": 699.7901, "volume": 35.0}, {"date": "2022-01-20", "close": 699.7901, "volume": null}, {"date": "2022-01-21", "close": 769.7691, "volume": 33.0}, {"date": "2022-01-24", "close": 769.7691, "volume": null}, {"date": "2022-01-25", "close": 769.7691, "volume": null}, {"date": "2022-01-26", "close": 769.7691, "volume": null}, {"date": "2022-01-27", "close": 769.7691, "volume": null}, {"date": "2022-01-28", "close": 769.7691, "volume": null}, {"date": "2022-01-31", "close": 706.788, "volume": 2.0}, {"date": "2022-02-01", "close": 706.788, "volume": null}, {"date": "2022-02-02", "close": 706.788, "volume": null}, {"date": "2022-02-03", "close": 706.788, "volume": null}, {"date": "2022-02-04", "close": 706.788, "volume": null}, {"date": "2022-02-07", "close": 706.788, "volume": null}, {"date": "2022-02-08", "close": 706.788, "volume": null}, {"date": "2022-02-09", "close": 815.2554, "volume": 2.0}, {"date": "2022-02-10", "close": 706.788, "volume": 2.0}, {"date": "2022-02-11", "close": 706.788, "volume": null}, {"date": "2022-02-14", "close": 706.788, "volume": null}, {"date": "2022-02-15", "close": 706.788, "volume": null}, {"date": "2022-02-16", "close": 706.788, "volume": null}, {"date": "2022-02-17", "close": 706.788, "volume": null}, {"date": "2022-02-18", "close": 839.7481, "volume": 6.0}, {"date": "2022-02-22", "close": 757.8726, "volume": 1.0}, {"date": "2022-02-23", "close": 738.2785, "volume": 2.0}, {"date": "2022-02-24", "close": 738.2785, "volume": 1.0}, {"date": "2022-02-25", "close": 738.2785, "volume": null}, {"date": "2022-02-28", "close": 738.2785, "volume": 1.0}, {"date": "2022-03-01", "close": 713.7859, "volume": 3.0}, {"date": "2022-03-02", "close": 713.7859, "volume": null}, {"date": "2022-03-03", "close": 699.7901, "volume": 11.0}, {"date": "2022-03-04", "close": 689.2932, "volume": 6.0}, {"date": "2022-03-07", "close": 643.8069, "volume": 9.0}, {"date": "2022-03-08", "close": 647.3058, "volume": 3.0}, {"date": "2022-03-09", "close": 647.3058, "volume": null}, {"date": "2022-03-10", "close": 647.3058, "volume": null}, {"date": "2022-03-11", "close": 647.3058, "volume": null}, {"date": "2022-03-14", "close": 647.3058, "volume": null}, {"date": "2022-03-15", "close": 647.3058, "volume": null}, {"date": "2022-03-16", "close": 647.3058, "volume": null}, {"date": "2022-03-17", "close": 647.3058, "volume": null}, {"date": "2022-03-18", "close": 664.8006, "volume": 3.0}, {"date": "2022-03-21", "close": 664.8006, "volume": null}, {"date": "2022-03-22", "close": 664.8006, "volume": 3.0}, {"date": "2022-03-23", "close": 664.8006, "volume": null}, {"date": "2022-03-24", "close": 664.8006, "volume": 1.0}, {"date": "2022-03-25", "close": 664.8006, "volume": null}, {"date": "2022-03-28", "close": 685.7943, "volume": 6.0}, {"date": "2022-03-29", "close": 738.2785, "volume": 37.0}, {"date": "2022-03-30", "close": 738.2785, "volume": null}, {"date": "2022-03-31", "close": 756.4731, "volume": 24.0}, {"date": "2022-04-01", "close": 756.4731, "volume": null}, {"date": "2022-04-04", "close": 756.4731, "volume": null}, {"date": "2022-04-05", "close": 756.4731, "volume": null}, {"date": "2022-04-06", "close": 699.7901, "volume": 1.0}, {"date": "2022-04-07", "close": 699.7901, "volume": null}, {"date": "2022-04-08", "close": 699.7901, "volume": null}, {"date": "2022-04-11", "close": 699.7901, "volume": 3.0}, {"date": "2022-04-12", "close": 699.7901, "volume": null}, {"date": "2022-04-13", "close": 699.7901, "volume": null}, {"date": "2022-04-14", "close": 699.7901, "volume": null}, {"date": "2022-04-18", "close": 699.7901, "volume": null}, {"date": "2022-04-19", "close": 699.7901, "volume": null}, {"date": "2022-04-20", "close": 699.7901, "volume": null}, {"date": "2022-04-21", "close": 692.7922, "volume": 2.0}, {"date": "2022-04-22", "close": 692.7922, "volume": null}, {"date": "2022-04-25", "close": 692.7922, "volume": null}, {"date": "2022-04-26", "close": 692.7922, "volume": null}, {"date": "2022-04-27", "close": 692.7922, "volume": null}, {"date": "2022-04-28", "close": 629.8111, "volume": 2.0}, {"date": "2022-04-29", "close": 629.8111, "volume": null}, {"date": "2022-05-02", "close": 629.8111, "volume": null}, {"date": "2022-05-03", "close": 629.8111, "volume": 7.0}, {"date": "2022-05-04", "close": 629.8111, "volume": null}, {"date": "2022-05-05", "close": 629.8111, "volume": null}, {"date": "2022-05-06", "close": 629.8111, "volume": null}, {"date": "2022-05-09", "close": 629.8111, "volume": null}, {"date": "2022-05-10", "close": 559.8321, "volume": 2.0}, {"date": "2022-05-11", "close": 489.853, "volume": 2.0}, {"date": "2022-05-12", "close": 489.853, "volume": null}, {"date": "2022-05-13", "close": 559.8321, "volume": 2.0}, {"date": "2022-05-16", "close": 489.853, "volume": 1.0}, {"date": "2022-05-17", "close": 577.3268, "volume": 1.0}, {"date": "2022-05-18", "close": 577.3268, "volume": null}, {"date": "2022-05-19", "close": 514.3457, "volume": 1.0}, {"date": "2022-05-20", "close": 468.8593, "volume": 16.0}, {"date": "2022-05-23", "close": 468.8593, "volume": null}, {"date": "2022-05-24", "close": 468.8593, "volume": null}, {"date": "2022-05-25", "close": 468.8593, "volume": null}, {"date": "2022-05-26", "close": 525.5423, "volume": 2.0}, {"date": "2022-05-27", "close": 525.5423, "volume": null}, {"date": "2022-05-31", "close": 524.8425, "volume": 7.0}, {"date": "2022-06-01", "close": 524.8425, "volume": null}, {"date": "2022-06-02", "close": 524.8425, "volume": null}, {"date": "2022-06-03", "close": 524.8425, "volume": null}, {"date": "2022-06-06", "close": 524.8425, "volume": null}, {"date": "2022-06-07", "close": 524.8425, "volume": null}, {"date": "2022-06-08", "close": 524.8425, "volume": null}, {"date": "2022-06-09", "close": 524.8425, "volume": null}, {"date": "2022-06-10", "close": 524.8425, "volume": null}, {"date": "2022-06-13", "close": 524.8425, "volume": null}, {"date": "2022-06-14", "close": 535.3394, "volume": 14.0}, {"date": "2022-06-15", "close": 535.3394, "volume": null}, {"date": "2022-06-16", "close": 535.3394, "volume": null}, {"date": "2022-06-17", "close": 535.3394, "volume": null}, {"date": "2022-06-21", "close": 535.3394, "volume": null}, {"date": "2022-06-22", "close": 535.3394, "volume": null}, {"date": "2022-06-23", "close": 535.3394, "volume": null}, {"date": "2022-06-24", "close": 535.3394, "volume": null}, {"date": "2022-06-27", "close": 535.3394, "volume": null}, {"date": "2022-06-28", "close": 535.3394, "volume": null}, {"date": "2022-06-29", "close": 591.3226, "volume": 16.0}, {"date": "2022-06-30", "close": 591.3226, "volume": null}, {"date": "2022-07-01", "close": 591.3226, "volume": null}, {"date": "2022-07-05", "close": 734.7796, "volume": 36.0}, {"date": "2022-07-06", "close": 734.7796, "volume": null}, {"date": "2022-07-07", "close": 787.2638, "volume": 12.0}, {"date": "2022-07-08", "close": 489.853, "volume": 64.0}, {"date": "2022-07-11", "close": 489.853, "volume": null}, {"date": "2022-07-12", "close": 577.3268, "volume": 36.0}, {"date": "2022-07-13", "close": 182.6452, "volume": 12781.0}, {"date": "2022-07-14", "close": 199.4332, "volume": 5660.0}, {"date": "2022-07-15", "close": 227.4318, "volume": 5323.0}, {"date": "2022-07-18", "close": 209.937, "volume": 2386.0}, {"date": "2022-07-19", "close": 233.0301, "volume": 3637.0}, {"date": "2022-07-20", "close": 240.7278, "volume": 1352.0}, {"date": "2022-07-21", "close": 225.6823, "volume": 916.0}, {"date": "2022-07-22", "close": 211.1686, "volume": 1014.0}, {"date": "2022-07-25", "close": 219.0343, "volume": 476.0}, {"date": "2022-07-26", "close": 214.1358, "volume": 286.0}, {"date": "2022-07-27", "close": 204.3387, "volume": 1696.0}, {"date": "2022-07-28", "close": 212.7012, "volume": 995.0}, {"date": "2022-07-29", "close": 209.937, "volume": 12515.0}, {"date": "2022-08-01", "close": 215.5353, "volume": 1891.0}, {"date": "2022-08-02", "close": 228.8314, "volume": 1383.0}, {"date": "2022-08-03", "close": 226.0322, "volume": 4910.0}, {"date": "2022-08-04", "close": 242.8272, "volume": 7087.0}, {"date": "2022-08-05", "close": 246.3261, "volume": 1477.0}, {"date": "2022-08-08", "close": 254.7236, "volume": 2989.0}, {"date": "2022-08-09", "close": 258.2225, "volume": 2200.0}, {"date": "2022-08-10", "close": 241.3016, "volume": 2418.0}, {"date": "2022-08-11", "close": 249.1253, "volume": 799.0}, {"date": "2022-08-12", "close": 223.9328, "volume": 1533.0}, {"date": "2022-08-15", "close": 219.0343, "volume": 722.0}, {"date": "2022-08-16", "close": 213.436, "volume": 1418.0}, {"date": "2022-08-17", "close": 209.937, "volume": 1429.0}, {"date": "2022-08-18", "close": 223.9258, "volume": 1136.0}, {"date": "2022-08-19", "close": 223.7369, "volume": 1131.0}, {"date": "2022-08-22", "close": 216.9349, "volume": 1182.0}, {"date": "2022-08-23", "close": 216.9279, "volume": 287.0}, {"date": "2022-08-24", "close": 205.7383, "volume": 317.0}, {"date": "2022-08-25", "close": 252.6242, "volume": 2056.0}, {"date": "2022-08-26", "close": 222.5332, "volume": 15183.0}, {"date": "2022-08-29", "close": 298.1106, "volume": 27298.0}, {"date": "2022-08-30", "close": 269.4192, "volume": 11788.0}, {"date": "2022-08-31", "close": 260.3219, "volume": 4633.0}, {"date": "2022-09-01", "close": 233.0301, "volume": 5919.0}, {"date": "2022-09-02", "close": 210.6368, "volume": 2750.0}, {"date": "2022-09-06", "close": 195.9412, "volume": 1343.0}, {"date": "2022-09-07", "close": 207.1379, "volume": 608.0}, {"date": "2022-09-08", "close": 216.2351, "volume": 330.0}, {"date": "2022-09-09", "close": 207.8376, "volume": 696.0}, {"date": "2022-09-12", "close": 218.3345, "volume": 5321.0}, {"date": "2022-09-13", "close": 199.4402, "volume": 2271.0}, {"date": "2022-09-14", "close": 209.937, "volume": 1127.0}, {"date": "2022-09-15", "close": 194.5416, "volume": 2343.0}, {"date": "2022-09-16", "close": 143.457, "volume": 3436.0}, {"date": "2022-09-19", "close": 159.5521, "volume": 2022.0}, {"date": "2022-09-20", "close": 153.9538, "volume": 544.0}, {"date": "2022-09-21", "close": 139.958, "volume": 1117.0}, {"date": "2022-09-22", "close": 134.3597, "volume": 352.0}, {"date": "2022-09-23", "close": 137.8586, "volume": 77.0}, {"date": "2022-09-26", "close": 125.9622, "volume": 196.0}, {"date": "2022-09-27", "close": 128.0616, "volume": 274.0}, {"date": "2022-09-28", "close": 139.2582, "volume": 417.0}, {"date": "2022-09-29", "close": 127.3618, "volume": 139.0}, {"date": "2022-09-30", "close": 130.8607, "volume": 268.0}, {"date": "2022-10-03", "close": 139.2582, "volume": 94.0}, {"date": "2022-10-04", "close": 143.457, "volume": 117.0}, {"date": "2022-10-05", "close": 129.4612, "volume": 534.0}, {"date": "2022-10-06", "close": 137.8586, "volume": 73.0}, {"date": "2022-10-07", "close": 132.9601, "volume": 84.0}, {"date": "2022-10-10", "close": 128.0616, "volume": 62.0}, {"date": "2022-10-11", "close": 119.6641, "volume": 450.0}, {"date": "2022-10-12", "close": 128.0616, "volume": 39.0}, {"date": "2022-10-13", "close": 124.5626, "volume": 1342.0}, {"date": "2022-10-14", "close": 115.8153, "volume": 311.0}, {"date": "2022-10-17", "close": 120.3639, "volume": 110.0}, {"date": "2022-10-18", "close": 100.07, "volume": 1633.0}, {"date": "2022-10-19", "close": 113.366, "volume": 1905.0}, {"date": "2022-10-20", "close": 106.9769, "volume": 281.0}, {"date": "2022-10-21", "close": 114.0658, "volume": 20.0}, {"date": "2022-10-24", "close": 113.366, "volume": 264.0}, {"date": "2022-10-25", "close": 119.6641, "volume": 50.0}, {"date": "2022-10-26", "close": 118.9643, "volume": 174.0}, {"date": "2022-10-27", "close": 115.4654, "volume": 69.0}, {"date": "2022-10-28", "close": 124.5626, "volume": 1200.0}, {"date": "2022-10-31", "close": 125.2624, "volume": 220.0}, {"date": "2022-11-01", "close": 124.5626, "volume": 595.0}, {"date": "2022-11-02", "close": 114.2407, "volume": 40.0}, {"date": "2022-11-03", "close": 111.9664, "volume": 108.0}, {"date": "2022-11-04", "close": 114.4157, "volume": 51.0}, {"date": "2022-11-07", "close": 109.867, "volume": 291.0}, {"date": "2022-11-08", "close": 107.7677, "volume": 327.0}, {"date": "2022-11-09", "close": 100.7698, "volume": 102.0}, {"date": "2022-11-10", "close": 103.8488, "volume": 87.0}, {"date": "2022-11-11", "close": 116.8649, "volume": 440.0}, {"date": "2022-11-14", "close": 121.7635, "volume": 50.0}, {"date": "2022-11-15", "close": 115.4654, "volume": 119.0}, {"date": "2022-11-16", "close": 103.5689, "volume": 116.0}, {"date": "2022-11-17", "close": 110.5668, "volume": 58.0}, {"date": "2022-11-18", "close": 108.4675, "volume": 63.0}, {"date": "2022-11-21", "close": 100.07, "volume": 271.0}, {"date": "2022-11-22", "close": 95.1714, "volume": 179.0}, {"date": "2022-11-23", "close": 97.6207, "volume": 126.0}, {"date": "2022-11-25", "close": 95.8712, "volume": 187.0}, {"date": "2022-11-28", "close": 93.7719, "volume": 206.0}, {"date": "2022-11-29", "close": 93.0721, "volume": 205.0}, {"date": "2022-11-30", "close": 93.0721, "volume": 87.0}, {"date": "2022-12-01", "close": 91.6725, "volume": 199.0}, {"date": "2022-12-02", "close": 86.0742, "volume": 504.0}, {"date": "2022-12-05", "close": 86.0742, "volume": 435.0}, {"date": "2022-12-06", "close": 81.8754, "volume": 473.0}, {"date": "2022-12-07", "close": 83.275, "volume": 234.0}, {"date": "2022-12-08", "close": 80.5458, "volume": 855.0}, {"date": "2022-12-09", "close": 101.4696, "volume": 1618.0}, {"date": "2022-12-12", "close": 97.2708, "volume": 8314.0}, {"date": "2022-12-13", "close": 153.9538, "volume": 516110.0}, {"date": "2022-12-14", "close": 97.2708, "volume": 32457.0}, {"date": "2022-12-15", "close": 97.9706, "volume": 5634.0}, {"date": "2022-12-16", "close": 94.4717, "volume": 3191.0}, {"date": "2022-12-19", "close": 90.9727, "volume": 1779.0}, {"date": "2022-12-20", "close": 87.4738, "volume": 2040.0}, {"date": "2022-12-21", "close": 86.0742, "volume": 1021.0}, {"date": "2022-12-22", "close": 86.0742, "volume": 1287.0}, {"date": "2022-12-23", "close": 86.774, "volume": 1137.0}, {"date": "2022-12-27", "close": 94.4717, "volume": 7261.0}, {"date": "2022-12-28", "close": 107.7677, "volume": 9697.0}, {"date": "2022-12-29", "close": 99.3702, "volume": 2277.0}, {"date": "2022-12-30", "close": 104.9685, "volume": 926.0}, {"date": "2023-01-03", "close": 100.07, "volume": 531.0}, {"date": "2023-01-04", "close": 97.2708, "volume": 1431.0}, {"date": "2023-01-05", "close": 86.0742, "volume": 1417.0}, {"date": "2023-01-06", "close": 93.7719, "volume": 1471.0}, {"date": "2023-01-09", "close": 105.6683, "volume": 3409.0}, {"date": "2023-01-10", "close": 100.7698, "volume": 752.0}, {"date": "2023-01-11", "close": 97.9706, "volume": 516.0}, {"date": "2023-01-12", "close": 95.1714, "volume": 510.0}, {"date": "2023-01-13", "close": 87.4738, "volume": 966.0}, {"date": "2023-01-17", "close": 89.5731, "volume": 613.0}, {"date": "2023-01-18", "close": 99.3702, "volume": 2161.0}, {"date": "2023-01-19", "close": 96.571, "volume": 527.0}, {"date": "2023-01-20", "close": 92.3723, "volume": 639.0}, {"date": "2023-01-23", "close": 92.3723, "volume": 823.0}, {"date": "2023-01-24", "close": 90.9727, "volume": 511.0}, {"date": "2023-01-25", "close": 91.6725, "volume": 397.0}, {"date": "2023-01-26", "close": 94.4717, "volume": 447.0}, {"date": "2023-01-27", "close": 95.0315, "volume": 181.0}, {"date": "2023-01-30", "close": 87.4738, "volume": 1017.0}, {"date": "2023-01-31", "close": 93.0721, "volume": 254.0}, {"date": "2023-02-01", "close": 91.6725, "volume": 602.0}, {"date": "2023-02-02", "close": 91.6725, "volume": 645.0}, {"date": "2023-02-03", "close": 93.0721, "volume": 526.0}, {"date": "2023-02-06", "close": 100.7698, "volume": 1129.0}, {"date": "2023-02-07", "close": 98.6704, "volume": 137.0}, {"date": "2023-02-08", "close": 100.7698, "volume": 604.0}, {"date": "2023-02-09", "close": 95.1714, "volume": 1399.0}, {"date": "2023-02-10", "close": 99.3702, "volume": 256.0}, {"date": "2023-02-13", "close": 95.1714, "volume": 613.0}, {"date": "2023-02-14", "close": 87.4738, "volume": 1013.0}, {"date": "2023-02-15", "close": 93.0721, "volume": 251.0}, {"date": "2023-02-16", "close": 90.2729, "volume": 221.0}, {"date": "2023-02-17", "close": 88.1735, "volume": 529.0}, {"date": "2023-02-21", "close": 80.4759, "volume": 1176.0}, {"date": "2023-02-22", "close": 86.0742, "volume": 329.0}, {"date": "2023-02-23", "close": 89.5731, "volume": 596.0}, {"date": "2023-02-24", "close": 82.2253, "volume": 343.0}, {"date": "2023-02-27", "close": 83.471, "volume": 553.0}, {"date": "2023-02-28", "close": 79.0763, "volume": 313.0}, {"date": "2023-03-01", "close": 80.4759, "volume": 142.0}, {"date": "2023-03-02", "close": 83.9748, "volume": 572.0}, {"date": "2023-03-03", "close": 82.9251, "volume": 225.0}, {"date": "2023-03-06", "close": 82.5752, "volume": 409.0}, {"date": "2023-03-07", "close": 86.774, "volume": 196.0}, {"date": "2023-03-08", "close": 85.3744, "volume": 74.0}, {"date": "2023-03-09", "close": 81.8754, "volume": 533.0}, {"date": "2023-03-10", "close": 76.9769, "volume": 577.0}, {"date": "2023-03-13", "close": 74.9475, "volume": 80.0}, {"date": "2023-03-14", "close": 79.7761, "volume": 845.0}, {"date": "2023-03-15", "close": 77.6767, "volume": 465.0}, {"date": "2023-03-16", "close": 78.3765, "volume": 955.0}, {"date": "2023-03-17", "close": 79.0763, "volume": 1667.0}, {"date": "2023-03-20", "close": 76.9769, "volume": 622.0}, {"date": "2023-03-21", "close": 74.8775, "volume": 191.0}, {"date": "2023-03-22", "close": 75.4444, "volume": 676.0}, {"date": "2023-03-23", "close": 73.478, "volume": 767.0}, {"date": "2023-03-24", "close": 72.7782, "volume": 407.0}, {"date": "2023-03-27", "close": 73.478, "volume": 117.0}, {"date": "2023-03-28", "close": 72.7782, "volume": 190.0}, {"date": "2023-03-29", "close": 69.979, "volume": 505.0}, {"date": "2023-03-30", "close": 68.6494, "volume": 318.0}, {"date": "2023-03-31", "close": 69.5241, "volume": 480.0}, {"date": "2023-04-03", "close": 68.2365, "volume": 76.0}, {"date": "2023-04-04", "close": 65.4374, "volume": 235.0}, {"date": "2023-04-05", "close": 72.0784, "volume": 228.0}, {"date": "2023-04-06", "close": 69.979, "volume": 83.0}, {"date": "2023-04-10", "close": 65.0805, "volume": 290.0}, {"date": "2023-04-11", "close": 67.1798, "volume": 555.0}, {"date": "2023-04-12", "close": 65.7803, "volume": 155.0}, {"date": "2023-04-13", "close": 66.83, "volume": 166.0}, {"date": "2023-04-14", "close": 67.1798, "volume": 163.0}, {"date": "2023-04-17", "close": 72.0784, "volume": 624.0}, {"date": "2023-04-18", "close": 69.2792, "volume": 273.0}, {"date": "2023-04-19", "close": 65.8992, "volume": 166.0}, {"date": "2023-04-20", "close": 62.9811, "volume": 651.0}, {"date": "2023-04-21", "close": 61.6655, "volume": 329.0}, {"date": "2023-04-24", "close": 106.3611, "volume": 87334.0}, {"date": "2023-04-25", "close": 97.9706, "volume": 33291.0}, {"date": "2023-04-26", "close": 111.9664, "volume": 17410.0}, {"date": "2023-04-27", "close": 96.571, "volume": 8537.0}, {"date": "2023-04-28", "close": 95.1714, "volume": 4248.0}, {"date": "2023-05-01", "close": 80.4759, "volume": 1978.0}, {"date": "2023-05-02", "close": 88.1735, "volume": 2305.0}, {"date": "2023-05-03", "close": 85.3744, "volume": 1403.0}, {"date": "2023-05-04", "close": 87.4738, "volume": 1565.0}, {"date": "2023-05-05", "close": 100.7698, "volume": 3319.0}, {"date": "2023-05-08", "close": 109.867, "volume": 2503.0}, {"date": "2023-05-09", "close": 102.1693, "volume": 1087.0}, {"date": "2023-05-10", "close": 109.867, "volume": 1520.0}, {"date": "2023-05-11", "close": 119.6641, "volume": 3097.0}, {"date": "2023-05-12", "close": 115.4654, "volume": 2021.0}, {"date": "2023-05-15", "close": 114.0658, "volume": 6210.0}, {"date": "2023-05-16", "close": 103.5689, "volume": 1947.0}, {"date": "2023-05-17", "close": 127.3618, "volume": 16272.0}, {"date": "2023-05-18", "close": 131.5605, "volume": 4045.0}, {"date": "2023-05-19", "close": 137.1589, "volume": 5080.0}, {"date": "2023-05-22", "close": 168.0896, "volume": 116539.0}, {"date": "2023-05-23", "close": 114.0658, "volume": 12515.0}, {"date": "2023-05-24", "close": 111.9664, "volume": 3853.0}, {"date": "2023-05-25", "close": 111.2666, "volume": 3605.0}, {"date": "2023-05-26", "close": 97.9706, "volume": 4500.0}, {"date": "2023-05-30", "close": 90.2729, "volume": 1827.0}, {"date": "2023-05-31", "close": 102.1693, "volume": 2415.0}, {"date": "2023-06-01", "close": 104.9685, "volume": 1137.0}, {"date": "2023-06-02", "close": 101.4696, "volume": 696.0}, {"date": "2023-06-05", "close": 99.3702, "volume": 989.0}, {"date": "2023-06-06", "close": 97.9706, "volume": 622.0}, {"date": "2023-06-07", "close": 100.7698, "volume": 701.0}, {"date": "2023-06-08", "close": 98.3205, "volume": 610.0}, {"date": "2023-06-09", "close": 95.8712, "volume": 551.0}, {"date": "2023-06-12", "close": 94.4717, "volume": 834.0}, {"date": "2023-06-13", "close": 96.571, "volume": 1186.0}, {"date": "2023-06-14", "close": 95.1714, "volume": 647.0}, {"date": "2023-06-15", "close": 97.9706, "volume": 294.0}, {"date": "2023-06-16", "close": 95.8712, "volume": 435.0}, {"date": "2023-06-20", "close": 92.3723, "volume": 801.0}, {"date": "2023-06-21", "close": 95.8712, "volume": 6421.0}, {"date": "2023-06-22", "close": 97.9706, "volume": 4779.0}, {"date": "2023-06-23", "close": 93.7719, "volume": 1942.0}, {"date": "2023-06-26", "close": 87.4738, "volume": 1036.0}, {"date": "2023-06-27", "close": 83.9748, "volume": 1590.0}, {"date": "2023-06-28", "close": 86.0742, "volume": 1726.0}, {"date": "2023-06-29", "close": 78.3765, "volume": 1569.0}, {"date": "2023-06-30", "close": 77.5367, "volume": 1026.0}, {"date": "2023-07-03", "close": 79.0833, "volume": 441.0}, {"date": "2023-07-05", "close": 78.3765, "volume": 453.0}, {"date": "2023-07-06", "close": 76.2771, "volume": 760.0}, {"date": "2023-07-07", "close": 75.5773, "volume": 995.0}, {"date": "2023-07-10", "close": 75.5773, "volume": 663.0}, {"date": "2023-07-11", "close": 76.9769, "volume": 494.0}, {"date": "2023-07-12", "close": 76.9769, "volume": 1071.0}, {"date": "2023-07-13", "close": 82.5752, "volume": 442.0}, {"date": "2023-07-14", "close": 80.4759, "volume": 212.0}, {"date": "2023-07-17", "close": 79.0763, "volume": 298.0}, {"date": "2023-07-18", "close": 80.4759, "volume": 417.0}, {"date": "2023-07-19", "close": 81.8754, "volume": 3308.0}, {"date": "2023-07-20", "close": 47.5857, "volume": 21032.0}, {"date": "2023-07-21", "close": 46.529, "volume": 5650.0}, {"date": "2023-07-24", "close": 47.2288, "volume": 3044.0}, {"date": "2023-07-25", "close": 45.5563, "volume": 3476.0}, {"date": "2023-07-26", "close": 47.0959, "volume": 11619.0}, {"date": "2023-07-27", "close": 48.2085, "volume": 10577.0}, {"date": "2023-07-28", "close": 47.9356, "volume": 5153.0}, {"date": "2023-07-31", "close": 47.5857, "volume": 4509.0}, {"date": "2023-08-01", "close": 48.9643, "volume": 3647.0}, {"date": "2023-08-02", "close": 47.2008, "volume": 1141.0}, {"date": "2023-08-03", "close": 46.816, "volume": 1527.0}, {"date": "2023-08-04", "close": 46.8859, "volume": 1015.0}, {"date": "2023-08-07", "close": 46.2561, "volume": 1802.0}, {"date": "2023-08-08", "close": 47.2358, "volume": 722.0}, {"date": "2023-08-09", "close": 45.4864, "volume": 1228.0}, {"date": "2023-08-10", "close": 45.0735, "volume": 1541.0}, {"date": "2023-08-11", "close": 45.3534, "volume": 521.0}, {"date": "2023-08-14", "close": 44.8565, "volume": 454.0}, {"date": "2023-08-15", "close": 44.7866, "volume": 716.0}, {"date": "2023-08-16", "close": 43.394, "volume": 1708.0}, {"date": "2023-08-17", "close": 44.0868, "volume": 535.0}, {"date": "2023-08-18", "close": 43.9468, "volume": 719.0}, {"date": "2023-08-21", "close": 44.1987, "volume": 605.0}, {"date": "2023-08-22", "close": 39.7131, "volume": 4074.0}, {"date": "2023-08-23", "close": 37.5087, "volume": 3732.0}, {"date": "2023-08-24", "close": 37.1169, "volume": 2544.0}, {"date": "2023-08-25", "close": 35.4094, "volume": 1170.0}, {"date": "2023-08-28", "close": 36.3751, "volume": 983.0}, {"date": "2023-08-29", "close": 35.7593, "volume": 1688.0}, {"date": "2023-08-30", "close": 35.7034, "volume": 587.0}, {"date": "2023-08-31", "close": 34.9895, "volume": 426.0}, {"date": "2023-09-01", "close": 36.3891, "volume": 635.0}, {"date": "2023-09-05", "close": 34.9615, "volume": 1982.0}, {"date": "2023-09-06", "close": 34.4367, "volume": 301.0}, {"date": "2023-09-07", "close": 34.4507, "volume": 786.0}, {"date": "2023-09-08", "close": 34.3597, "volume": 533.0}, {"date": "2023-09-11", "close": 34.9055, "volume": 1027.0}, {"date": "2023-09-12", "close": 34.2057, "volume": 618.0}, {"date": "2023-09-13", "close": 34.2197, "volume": 383.0}, {"date": "2023-09-14", "close": 37.0889, "volume": 4604.0}, {"date": "2023-09-15", "close": 34.0448, "volume": 7043.0}, {"date": "2023-09-18", "close": 32.8761, "volume": 706.0}, {"date": "2023-09-19", "close": 32.1624, "volume": 614.0}, {"date": "2023-09-20", "close": 31.5605, "volume": 277.0}, {"date": "2023-09-21", "close": 29.7341, "volume": 2620.0}, {"date": "2023-09-22", "close": 29.0763, "volume": 608.0}, {"date": "2023-09-25", "close": 28.2015, "volume": 632.0}, {"date": "2023-09-26", "close": 28.5514, "volume": 678.0}, {"date": "2023-09-27", "close": 28.3555, "volume": 434.0}, {"date": "2023-09-28", "close": 28.0616, "volume": 767.0}, {"date": "2023-09-29", "close": 28.6914, "volume": 1277.0}, {"date": "2023-10-02", "close": 28.5514, "volume": 1939.0}, {"date": "2023-10-03", "close": 25.4864, "volume": 2580.0}, {"date": "2023-10-04", "close": 26.732, "volume": 527.0}, {"date": "2023-10-05", "close": 26.655, "volume": 343.0}, {"date": "2023-10-06", "close": 26.3121, "volume": 4692.0}, {"date": "2023-10-09", "close": 26.2351, "volume": 481.0}, {"date": "2023-10-10", "close": 24.5626, "volume": 818.0}, {"date": "2023-10-11", "close": 23.8628, "volume": 459.0}, {"date": "2023-10-12", "close": 25.5423, "volume": 1050.0}, {"date": "2023-10-13", "close": 27.2918, "volume": 924.0}, {"date": "2023-10-16", "close": 27.9916, "volume": 616.0}, {"date": "2023-10-17", "close": 27.3058, "volume": 256.0}, {"date": "2023-10-18", "close": 27.5998, "volume": 1669.0}, {"date": "2023-10-19", "close": 28.1666, "volume": 937.0}, {"date": "2023-10-20", "close": 36.599, "volume": 12074.0}, {"date": "2023-10-23", "close": 32.2603, "volume": 3730.0}, {"date": "2023-10-24", "close": 36.606, "volume": 31124.0}, {"date": "2023-10-25", "close": 31.4346, "volume": 5262.0}, {"date": "2023-10-26", "close": 29.4052, "volume": 1986.0}, {"date": "2023-10-27", "close": 30.7908, "volume": 1507.0}, {"date": "2023-10-30", "close": 27.9216, "volume": 637.0}, {"date": "2023-10-31", "close": 28.1596, "volume": 714.0}, {"date": "2023-11-01", "close": 26.725, "volume": 1301.0}, {"date": "2023-11-02", "close": 27.9846, "volume": 1444.0}, {"date": "2023-11-03", "close": 26.9909, "volume": 2013.0}, {"date": "2023-11-06", "close": 25.8922, "volume": 382.0}, {"date": "2023-11-07", "close": 24.5626, "volume": 657.0}, {"date": "2023-11-08", "close": 26.0322, "volume": 936.0}, {"date": "2023-11-09", "close": 25.5773, "volume": 222.0}, {"date": "2023-11-10", "close": 25.4094, "volume": 575.0}, {"date": "2023-11-13", "close": 25.3346, "volume": 217.0}, {"date": "2023-11-14", "close": 25.1924, "volume": 265.0}, {"date": "2023-11-15", "close": 24.5066, "volume": 565.0}, {"date": "2023-11-16", "close": 20.154, "volume": 17810.0}, {"date": "2023-11-17", "close": 18.5094, "volume": 1974.0}, {"date": "2023-11-20", "close": 23.0231, "volume": 3169.0}, {"date": "2023-11-21", "close": 21.4836, "volume": 841.0}, {"date": "2023-11-22", "close": 23.0861, "volume": 964.0}, {"date": "2023-11-24", "close": 22.7432, "volume": 325.0}, {"date": "2023-11-27", "close": 23.0931, "volume": 642.0}, {"date": "2023-11-28", "close": 23.0931, "volume": 824.0}, {"date": "2023-11-29", "close": 23.1631, "volume": 291.0}, {"date": "2023-11-30", "close": 22.3863, "volume": 2058.0}, {"date": "2023-12-01", "close": 24.5626, "volume": 4774.0}, {"date": "2023-12-04", "close": 24.5066, "volume": 1321.0}, {"date": "2023-12-05", "close": 21.9698, "volume": 1610.0}, {"date": "2023-12-06", "close": 22.2673, "volume": 1646.0}, {"date": "2023-12-07", "close": 23.6319, "volume": 377.0}, {"date": "2023-12-08", "close": 24.6396, "volume": 613.0}, {"date": "2023-12-11", "close": 25.0525, "volume": 695.0}, {"date": "2023-12-12", "close": 23.5899, "volume": 1165.0}, {"date": "2023-12-13", "close": 23.7789, "volume": 1226.0}, {"date": "2023-12-14", "close": 24.8425, "volume": 57689.0}, {"date": "2023-12-15", "close": 24.7376, "volume": 107087.0}, {"date": "2023-12-18", "close": 29.986, "volume": 15026.0}, {"date": "2023-12-19", "close": 28.6564, "volume": 14411.0}, {"date": "2023-12-20", "close": 25.8922, "volume": 3032.0}, {"date": "2023-12-21", "close": 23.1071, "volume": 10539.0}, {"date": "2023-12-22", "close": 13.5199, "volume": 63820.0}, {"date": "2023-12-26", "close": 15.0455, "volume": 16610.0}, {"date": "2023-12-27", "close": 14.5556, "volume": 18258.0}, {"date": "2023-12-28", "close": 14.8635, "volume": 15622.0}, {"date": "2023-12-29", "close": 14.8495, "volume": 11049.0}, {"date": "2024-01-02", "close": 15.2554, "volume": 10288.0}, {"date": "2024-01-03", "close": 15.9482, "volume": 10146.0}, {"date": "2024-01-04", "close": 15.1015, "volume": 14254.0}, {"date": "2024-01-05", "close": 14.3457, "volume": 4327.0}, {"date": "2024-01-08", "close": 14.8355, "volume": 6887.0}, {"date": "2024-01-09", "close": 14.2057, "volume": 6080.0}, {"date": "2024-01-10", "close": 14.3457, "volume": 4138.0}, {"date": "2024-01-11", "close": 14.2407, "volume": 3800.0}, {"date": "2024-01-12", "close": 14.3107, "volume": 1881.0}, {"date": "2024-01-16", "close": 14.1358, "volume": 2622.0}, {"date": "2024-01-17", "close": 13.6179, "volume": 1861.0}, {"date": "2024-01-18", "close": 14.0448, "volume": 851.0}, {"date": "2024-01-19", "close": 13.8558, "volume": 1150.0}, {"date": "2024-01-22", "close": 13.6109, "volume": 5585.0}, {"date": "2024-01-23", "close": 13.324, "volume": 2967.0}, {"date": "2024-01-24", "close": 12.8062, "volume": 9320.0}, {"date": "2024-01-25", "close": 12.0434, "volume": 7324.0}, {"date": "2024-01-26", "close": 12.6662, "volume": 1979.0}, {"date": "2024-01-29", "close": 12.5612, "volume": 4257.0}, {"date": "2024-01-30", "close": 12.1064, "volume": 1690.0}, {"date": "2024-01-31", "close": 12.3863, "volume": 1807.0}, {"date": "2024-02-01", "close": 12.1554, "volume": 2186.0}, {"date": "2024-02-02", "close": 11.9034, "volume": 2119.0}, {"date": "2024-02-05", "close": 11.5465, "volume": 5740.0}, {"date": "2024-02-06", "close": 10.8467, "volume": 4733.0}, {"date": "2024-02-07", "close": 10.147, "volume": 7274.0}, {"date": "2024-02-08", "close": 10.6228, "volume": 4161.0}, {"date": "2024-02-09", "close": 9.7971, "volume": 7155.0}, {"date": "2024-02-12", "close": 10.3569, "volume": 4768.0}, {"date": "2024-02-13", "close": 10.1679, "volume": 3389.0}, {"date": "2024-02-14", "close": 10.1959, "volume": 4505.0}, {"date": "2024-02-15", "close": 10.9167, "volume": 9298.0}, {"date": "2024-02-16", "close": 10.7768, "volume": 49669.0}, {"date": "2024-02-20", "close": 10.3709, "volume": 9619.0}, {"date": "2024-02-21", "close": 11.0497, "volume": 11870.0}, {"date": "2024-02-22", "close": 10.5738, "volume": 4183.0}, {"date": "2024-02-23", "close": 10.084, "volume": 8486.0}, {"date": "2024-02-26", "close": 9.923, "volume": 9788.0}, {"date": "2024-02-27", "close": 9.8181, "volume": 10547.0}, {"date": "2024-02-28", "close": 9.4472, "volume": 9511.0}, {"date": "2024-02-29", "close": 10.147, "volume": 11060.0}, {"date": "2024-03-01", "close": 10.4969, "volume": 6415.0}, {"date": "2024-03-04", "close": 10.3919, "volume": 8213.0}, {"date": "2024-03-05", "close": 10.3219, "volume": 7260.0}, {"date": "2024-03-06", "close": 10.5668, "volume": 7016.0}, {"date": "2024-03-07", "close": 9.993, "volume": 9816.0}, {"date": "2024-03-08", "close": 10.4269, "volume": 2419.0}, {"date": "2024-03-11", "close": 9.93, "volume": 4684.0}, {"date": "2024-03-12", "close": 9.2372, "volume": 8446.0}, {"date": "2024-03-13", "close": 9.3072, "volume": 8535.0}, {"date": "2024-03-14", "close": 9.6921, "volume": 7948.0}, {"date": "2024-03-15", "close": 9.3772, "volume": 5324.0}, {"date": "2024-03-18", "close": 9.2372, "volume": 9464.0}, {"date": "2024-03-19", "close": 8.4815, "volume": 21146.0}, {"date": "2024-03-20", "close": 8.6424, "volume": 16359.0}, {"date": "2024-03-21", "close": 8.5444, "volume": 8026.0}, {"date": "2024-03-22", "close": 8.9783, "volume": 6836.0}, {"date": "2024-03-25", "close": 8.8453, "volume": 2807.0}, {"date": "2024-03-26", "close": 8.8943, "volume": 4591.0}, {"date": "2024-03-27", "close": 8.7544, "volume": 3845.0}, {"date": "2024-03-28", "close": 8.7194, "volume": 11946.0}, {"date": "2024-04-01", "close": 9.7971, "volume": 6062.0}, {"date": "2024-04-02", "close": 9.5871, "volume": 2609.0}, {"date": "2024-04-03", "close": 8.7474, "volume": 7854.0}, {"date": "2024-04-04", "close": 8.9783, "volume": 2909.0}, {"date": "2024-04-05", "close": 8.3975, "volume": 6211.0}, {"date": "2024-04-08", "close": 8.3485, "volume": 4714.0}, {"date": "2024-04-09", "close": 8.9433, "volume": 32991.0}, {"date": "2024-04-10", "close": 8.5304, "volume": 3577.0}, {"date": "2024-04-11", "close": 8.3905, "volume": 5144.0}, {"date": "2024-04-12", "close": 8.7334, "volume": 3732.0}, {"date": "2024-04-15", "close": 9.0973, "volume": 10875.0}, {"date": "2024-04-16", "close": 8.7614, "volume": 2515.0}, {"date": "2024-04-17", "close": 8.9713, "volume": 1990.0}, {"date": "2024-04-18", "close": 8.8523, "volume": 1355.0}, {"date": "2024-04-19", "close": 9.1672, "volume": 6121.0}, {"date": "2024-04-22", "close": 8.9573, "volume": 2650.0}, {"date": "2024-04-23", "close": 9.1078, "volume": 1653.0}, {"date": "2024-04-24", "close": 10.147, "volume": 13124.0}, {"date": "2024-04-25", "close": 9.1463, "volume": 42342.0}, {"date": "2024-04-26", "close": 9.0973, "volume": 14585.0}, {"date": "2024-04-29", "close": 9.5171, "volume": 5318.0}, {"date": "2024-04-30", "close": 9.2862, "volume": 3744.0}, {"date": "2024-05-01", "close": 9.1393, "volume": 2378.0}, {"date": "2024-05-02", "close": 8.8034, "volume": 6094.0}, {"date": "2024-05-03", "close": 8.6774, "volume": 6067.0}, {"date": "2024-05-06", "close": 8.6704, "volume": 4619.0}, {"date": "2024-05-07", "close": 8.5304, "volume": 5603.0}, {"date": "2024-05-08", "close": 8.8314, "volume": 4710.0}, {"date": "2024-05-09", "close": 8.8453, "volume": 2588.0}, {"date": "2024-05-10", "close": 8.7649, "volume": 1961.0}, {"date": "2024-05-13", "close": 8.9258, "volume": 5497.0}, {"date": "2024-05-14", "close": 9.2057, "volume": 1702.0}, {"date": "2024-05-15", "close": 8.9503, "volume": 5504.0}, {"date": "2024-05-16", "close": 12.9461, "volume": 350775.0}, {"date": "2024-05-17", "close": 9.2022, "volume": 152340.0}, {"date": "2024-05-20", "close": 11.8195, "volume": 87692.0}, {"date": "2024-05-21", "close": 10.4339, "volume": 29822.0}, {"date": "2024-05-22", "close": 10.6368, "volume": 42518.0}, {"date": "2024-05-23", "close": 12.2323, "volume": 808579.0}, {"date": "2024-05-24", "close": 13.471, "volume": 2734440.0}, {"date": "2024-05-28", "close": 10.084, "volume": 232156.0}, {"date": "2024-05-29", "close": 8.7614, "volume": 141789.0}, {"date": "2024-05-30", "close": 9.1672, "volume": 144958.0}, {"date": "2024-05-31", "close": 9.0623, "volume": 57027.0}, {"date": "2024-06-03", "close": 8.9503, "volume": 83271.0}, {"date": "2024-06-04", "close": 7.6277, "volume": 102356.0}, {"date": "2024-06-05", "close": 6.9979, "volume": 184374.0}, {"date": "2024-06-06", "close": 7.2918, "volume": 136765.0}, {"date": "2024-06-07", "close": 7.3058, "volume": 69790.0}, {"date": "2024-06-10", "close": 7.6837, "volume": 142805.0}, {"date": "2024-06-11", "close": 8.2295, "volume": 163203.0}, {"date": "2024-06-12", "close": 8.0126, "volume": 77103.0}, {"date": "2024-06-13", "close": 7.6207, "volume": 41722.0}, {"date": "2024-06-14", "close": 6.9279, "volume": 54651.0}, {"date": "2024-06-17", "close": 6.4941, "volume": 80937.0}, {"date": "2024-06-18", "close": 6.8859, "volume": 89088.0}, {"date": "2024-06-20", "close": 8.6074, "volume": 281600.0}, {"date": "2024-06-21", "close": 7.7747, "volume": 333094.0}, {"date": "2024-06-24", "close": 8.7474, "volume": 441720.0}, {"date": "2024-06-25", "close": 9.3072, "volume": 752314.0}, {"date": "2024-06-26", "close": 8.0056, "volume": 252101.0}, {"date": "2024-06-27", "close": 7.6837, "volume": 117804.0}, {"date": "2024-06-28", "close": 7.6347, "volume": 87341.0}, {"date": "2024-07-01", "close": 7.0399, "volume": 80241.0}, {"date": "2024-07-02", "close": 6.9559, "volume": 30032.0}, {"date": "2024-07-03", "close": 7.1379, "volume": 21462.0}, {"date": "2024-07-05", "close": 7.1379, "volume": 31667.0}, {"date": "2024-07-08", "close": 6.9419, "volume": 33598.0}, {"date": "2024-07-09", "close": 6.641, "volume": 48531.0}, {"date": "2024-07-10", "close": 6.2211, "volume": 67342.0}, {"date": "2024-07-11", "close": 6.536, "volume": 25937.0}, {"date": "2024-07-12", "close": 6.8789, "volume": 43904.0}, {"date": "2024-07-15", "close": 6.4521, "volume": 30832.0}, {"date": "2024-07-16", "close": 6.4801, "volume": 85051.0}, {"date": "2024-07-17", "close": 6.4381, "volume": 13151.0}, {"date": "2024-07-18", "close": 6.4871, "volume": 367230.0}, {"date": "2024-07-19", "close": 7.2778, "volume": 426537.0}, {"date": "2024-07-22", "close": 7.8446, "volume": 1777253.0}, {"date": "2024-07-23", "close": 6.4871, "volume": 182124.0}, {"date": "2024-07-24", "close": 6.529, "volume": 89247.0}, {"date": "2024-07-25", "close": 6.676, "volume": 68602.0}, {"date": "2024-07-26", "close": 6.5501, "volume": 34870.0}, {"date": "2024-07-29", "close": 6.2701, "volume": 37525.0}, {"date": "2024-07-30", "close": 5.8083, "volume": 61168.0}, {"date": "2024-07-31", "close": 4.8495, "volume": 155975.0}, {"date": "2024-08-01", "close": 4.7026, "volume": 86283.0}, {"date": "2024-08-02", "close": 3.75, "volume": 313528.0}, {"date": "2024-08-05", "close": 3.03, "volume": 167029.0}, {"date": "2024-08-06", "close": 2.89, "volume": 86818.0}, {"date": "2024-08-07", "close": 3.03, "volume": 44141.0}, {"date": "2024-08-08", "close": 3.31, "volume": 109314.0}, {"date": "2024-08-09", "close": 3.23, "volume": 22313.0}, {"date": "2024-08-12", "close": 3.52, "volume": 69672.0}, {"date": "2024-08-13", "close": 3.66, "volume": 18952.0}, {"date": "2024-08-14", "close": 3.7, "volume": 61008.0}, {"date": "2024-08-15", "close": 4.05, "volume": 461879.0}, {"date": "2024-08-16", "close": 3.65, "volume": 135892.0}, {"date": "2024-08-19", "close": 3.65, "volume": 118076.0}, {"date": "2024-08-20", "close": 3.73, "volume": 350946.0}, {"date": "2024-08-21", "close": 3.39, "volume": 204825.0}, {"date": "2024-08-22", "close": 3.31, "volume": 55641.0}, {"date": "2024-08-23", "close": 3.52, "volume": 46994.0}, {"date": "2024-08-26", "close": 3.46, "volume": 38437.0}, {"date": "2024-08-27", "close": 3.38, "volume": 23186.0}, {"date": "2024-08-28", "close": 3.12, "volume": 41009.0}, {"date": "2024-08-29", "close": 3.2, "volume": 27827.0}, {"date": "2024-08-30", "close": 3.17, "volume": 14502.0}, {"date": "2024-09-03", "close": 2.73, "volume": 47339.0}, {"date": "2024-09-04", "close": 2.4, "volume": 21738.0}, {"date": "2024-09-05", "close": 2.73, "volume": 100843.0}, {"date": "2024-09-06", "close": 2.5, "volume": 268140.0}, {"date": "2024-09-09", "close": 2.58, "volume": 41212.0}, {"date": "2024-09-10", "close": 2.8, "volume": 174278.0}, {"date": "2024-09-11", "close": 2.37, "volume": 104332.0}, {"date": "2024-09-12", "close": 2.47, "volume": 114328.0}, {"date": "2024-09-13", "close": 2.59, "volume": 408357.0}, {"date": "2024-09-16", "close": 2.88, "volume": 202546.0}, {"date": "2024-09-17", "close": 2.06, "volume": 1572253.0}, {"date": "2024-09-18", "close": 1.72, "volume": 424013.0}, {"date": "2024-09-19", "close": 1.63, "volume": 340930.0}, {"date": "2024-09-20", "close": 1.64, "volume": 1022668.0}, {"date": "2024-09-23", "close": 1.73, "volume": 170954.0}, {"date": "2024-09-24", "close": 1.63, "volume": 127437.0}, {"date": "2024-09-25", "close": 1.68, "volume": 188694.0}, {"date": "2024-09-26", "close": 1.65, "volume": 130167.0}, {"date": "2024-09-27", "close": 1.61, "volume": 45311.0}, {"date": "2024-09-30", "close": 1.59, "volume": 50853.0}, {"date": "2024-10-01", "close": 1.58, "volume": 70654.0}, {"date": "2024-10-02", "close": 1.51, "volume": 32781.0}, {"date": "2024-10-03", "close": 1.59, "volume": 154729.0}, {"date": "2024-10-04", "close": 1.57, "volume": 30469.0}, {"date": "2024-10-07", "close": 1.52, "volume": 8140.0}, {"date": "2024-10-08", "close": 1.53, "volume": 117667.0}, {"date": "2024-10-09", "close": 1.55, "volume": 55959.0}, {"date": "2024-10-10", "close": 1.54, "volume": 53643.0}, {"date": "2024-10-11", "close": 1.6, "volume": 88325.0}, {"date": "2024-10-14", "close": 1.56, "volume": 14634.0}, {"date": "2024-10-15", "close": 1.6001, "volume": 30231.0}, {"date": "2024-10-16", "close": 1.68, "volume": 305063.0}, {"date": "2024-10-17", "close": 1.75, "volume": 6154836.0}, {"date": "2024-10-18", "close": 1.6, "volume": 702291.0}, {"date": "2024-10-21", "close": 1.55, "volume": 208931.0}, {"date": "2024-10-22", "close": 1.57, "volume": 233157.0}, {"date": "2024-10-23", "close": 1.59, "volume": 129243.0}, {"date": "2024-10-24", "close": 1.59, "volume": 246915.0}, {"date": "2024-10-25", "close": 1.69, "volume": 780742.0}, {"date": "2024-10-28", "close": 1.69, "volume": 345516.0}, {"date": "2024-10-29", "close": 1.6, "volume": 1373798.0}, {"date": "2024-10-30", "close": 1.61, "volume": 209498.0}, {"date": "2024-10-31", "close": 1.53, "volume": 130739.0}, {"date": "2024-11-01", "close": 1.53, "volume": 72966.0}, {"date": "2024-11-04", "close": 1.59, "volume": 162302.0}, {"date": "2024-11-05", "close": 1.6, "volume": 112233.0}, {"date": "2024-11-06", "close": 1.64, "volume": 210544.0}, {"date": "2024-11-07", "close": 1.8, "volume": 379048.0}, {"date": "2024-11-08", "close": 1.66, "volume": 720840.0}, {"date": "2024-11-11", "close": 1.75, "volume": 147908.0}, {"date": "2024-11-12", "close": 1.79, "volume": 1376968.0}, {"date": "2024-11-13", "close": 1.72, "volume": 399223.0}, {"date": "2024-11-14", "close": 1.76, "volume": 246374.0}, {"date": "2024-11-15", "close": 1.73, "volume": 261691.0}, {"date": "2024-11-18", "close": 1.69, "volume": 63980.0}, {"date": "2024-11-19", "close": 1.65, "volume": 392461.0}, {"date": "2024-11-20", "close": 1.73, "volume": 407830.0}, {"date": "2024-11-21", "close": 1.85, "volume": 601857.0}, {"date": "2024-11-22", "close": 1.77, "volume": 370917.0}, {"date": "2024-11-25", "close": 2.06, "volume": 1704686.0}, {"date": "2024-11-26", "close": 1.95, "volume": 3586932.0}, {"date": "2024-11-27", "close": 1.88, "volume": 745273.0}, {"date": "2024-11-29", "close": 1.91, "volume": 230468.0}, {"date": "2024-12-02", "close": 1.93, "volume": 570755.0}, {"date": "2024-12-03", "close": 2.0, "volume": 268739.0}, {"date": "2024-12-04", "close": 2.12, "volume": 1369769.0}, {"date": "2024-12-05", "close": 2.12, "volume": 340158.0}, {"date": "2024-12-06", "close": 2.14, "volume": 347820.0}, {"date": "2024-12-09", "close": 2.49, "volume": 415070.0}, {"date": "2024-12-10", "close": 2.06, "volume": 503239.0}, {"date": "2024-12-11", "close": 2.0, "volume": 314975.0}, {"date": "2024-12-12", "close": 1.92, "volume": 94905.0}, {"date": "2024-12-13", "close": 2.01, "volume": 111194.0}, {"date": "2024-12-16", "close": 2.05, "volume": 219236.0}, {"date": "2024-12-17", "close": 1.76, "volume": 337505.0}, {"date": "2024-12-18", "close": 1.77, "volume": 133121.0}, {"date": "2024-12-19", "close": 1.69, "volume": 225850.0}, {"date": "2024-12-20", "close": 1.85, "volume": 162174.0}, {"date": "2024-12-23", "close": 2.02, "volume": 786813.0}, {"date": "2024-12-24", "close": 1.91, "volume": 225692.0}, {"date": "2024-12-26", "close": 1.99, "volume": 150016.0}, {"date": "2024-12-27", "close": 2.14, "volume": 359306.0}, {"date": "2024-12-30", "close": 2.12, "volume": 287429.0}, {"date": "2024-12-31", "close": 2.08, "volume": 105424.0}, {"date": "2025-01-02", "close": 2.05, "volume": 65804.0}, {"date": "2025-01-03", "close": 2.11, "volume": 118006.0}, {"date": "2025-01-06", "close": 2.19, "volume": 284711.0}, {"date": "2025-01-07", "close": 2.16, "volume": 87533.0}, {"date": "2025-01-08", "close": 2.07, "volume": 179603.0}, {"date": "2025-01-10", "close": 1.82, "volume": 364530.0}, {"date": "2025-01-13", "close": 1.83, "volume": 120252.0}, {"date": "2025-01-14", "close": 1.72, "volume": 131110.0}, {"date": "2025-01-15", "close": 1.85, "volume": 55936.0}, {"date": "2025-01-16", "close": 1.82, "volume": 205807.0}, {"date": "2025-01-17", "close": 1.9, "volume": 91879.0}, {"date": "2025-01-21", "close": 1.86, "volume": 98705.0}, {"date": "2025-01-22", "close": 1.88, "volume": 95546.0}, {"date": "2025-01-23", "close": 1.91, "volume": 111997.0}, {"date": "2025-01-24", "close": 1.89, "volume": 65433.0}, {"date": "2025-01-27", "close": 1.91, "volume": 83983.0}, {"date": "2025-01-28", "close": 1.86, "volume": 99612.0}, {"date": "2025-01-29", "close": 1.98, "volume": 71734.0}, {"date": "2025-01-30", "close": 2.01, "volume": 69236.0}, {"date": "2025-01-31", "close": 2.06, "volume": 52571.0}, {"date": "2025-02-03", "close": 2.03, "volume": 46047.0}, {"date": "2025-02-04", "close": 2.06, "volume": 74625.0}, {"date": "2025-02-05", "close": 2.09, "volume": 62607.0}, {"date": "2025-02-06", "close": 2.23, "volume": 86978.0}, {"date": "2025-02-07", "close": 2.2346, "volume": 32766.0}, {"date": "2025-02-10", "close": 2.33, "volume": 198516.0}, {"date": "2025-02-11", "close": 2.37, "volume": 291358.0}, {"date": "2025-02-12", "close": 2.19, "volume": 161611.0}, {"date": "2025-02-13", "close": 2.29, "volume": 75844.0}, {"date": "2025-02-14", "close": 2.43, "volume": 74119.0}, {"date": "2025-02-18", "close": 2.44, "volume": 53590.0}, {"date": "2025-02-19", "close": 2.41, "volume": 43760.0}, {"date": "2025-02-20", "close": 2.34, "volume": 55990.0}, {"date": "2025-02-21", "close": 2.29, "volume": 51050.0}, {"date": "2025-02-24", "close": 2.29, "volume": 45956.0}, {"date": "2025-02-25", "close": 2.15, "volume": 136071.0}, {"date": "2025-02-26", "close": 2.07, "volume": 186305.0}, {"date": "2025-02-27", "close": 2.02, "volume": 68131.0}, {"date": "2025-02-28", "close": 2.03, "volume": 21571.0}, {"date": "2025-03-03", "close": 1.91, "volume": 162985.0}, {"date": "2025-03-04", "close": 2.03, "volume": 92731.0}, {"date": "2025-03-05", "close": 2.07, "volume": 60157.0}, {"date": "2025-03-06", "close": 2.02, "volume": 150086.0}, {"date": "2025-03-07", "close": 1.94, "volume": 132546.0}, {"date": "2025-03-10", "close": 1.86, "volume": 130262.0}, {"date": "2025-03-11", "close": 1.82, "volume": 105362.0}, {"date": "2025-03-12", "close": 1.86, "volume": 56413.0}, {"date": "2025-03-13", "close": 1.82, "volume": 33763.0}, {"date": "2025-03-14", "close": 1.9, "volume": 133084.0}, {"date": "2025-03-17", "close": 1.88, "volume": 40630.0}, {"date": "2025-03-18", "close": 1.85, "volume": 34346.0}, {"date": "2025-03-19", "close": 1.86, "volume": 36096.0}, {"date": "2025-03-20", "close": 1.72, "volume": 159363.0}, {"date": "2025-03-21", "close": 1.68, "volume": 37825.0}, {"date": "2025-03-24", "close": 1.8, "volume": 26106.0}, {"date": "2025-03-25", "close": 1.74, "volume": 30193.0}, {"date": "2025-03-26", "close": 1.78, "volume": 20785.0}, {"date": "2025-03-27", "close": 1.76, "volume": 23473.0}, {"date": "2025-03-28", "close": 1.72, "volume": 31935.0}, {"date": "2025-03-31", "close": 1.7, "volume": 17796.0}, {"date": "2025-04-01", "close": 1.84, "volume": 67475.0}, {"date": "2025-04-02", "close": 1.94, "volume": 53887.0}, {"date": "2025-04-03", "close": 1.85, "volume": 53457.0}, {"date": "2025-04-04", "close": 1.765, "volume": 162831.0}, {"date": "2025-04-07", "close": 1.7101, "volume": 116813.0}, {"date": "2025-04-08", "close": 1.67, "volume": 60812.0}, {"date": "2025-04-09", "close": 1.71, "volume": 175469.0}, {"date": "2025-04-10", "close": 1.7, "volume": 39202.0}, {"date": "2025-04-11", "close": 1.7907, "volume": 26078.0}, {"date": "2025-04-14", "close": 1.98, "volume": 78815.0}, {"date": "2025-04-15", "close": 1.95, "volume": 24276.0}, {"date": "2025-04-16", "close": 1.94, "volume": 34107.0}, {"date": "2025-04-17", "close": 1.89, "volume": 20018.0}, {"date": "2025-04-21", "close": 1.92, "volume": 15584.0}, {"date": "2025-04-22", "close": 1.93, "volume": 14026.0}, {"date": "2025-04-23", "close": 1.98, "volume": 41324.0}, {"date": "2025-04-24", "close": 1.975, "volume": 56362.0}, {"date": "2025-04-25", "close": 1.96, "volume": 11439.0}, {"date": "2025-04-28", "close": 2.05, "volume": 51521.0}, {"date": "2025-04-29", "close": 2.0, "volume": 11240.0}, {"date": "2025-04-30", "close": 2.02, "volume": 30005.0}, {"date": "2025-05-01", "close": 2.04, "volume": 11192.0}, {"date": "2025-05-02", "close": 2.1155, "volume": 46171.0}, {"date": "2025-05-05", "close": 2.01, "volume": 76057.0}, {"date": "2025-05-06", "close": 1.81, "volume": 169923.0}, {"date": "2025-05-07", "close": 1.85, "volume": 54923.0}, {"date": "2025-05-08", "close": 1.85, "volume": 64814.0}, {"date": "2025-05-09", "close": 1.92, "volume": 43798.0}, {"date": "2025-05-12", "close": 1.97, "volume": 18436.0}, {"date": "2025-05-13", "close": 1.89, "volume": 39491.0}, {"date": "2025-05-14", "close": 2.04, "volume": 96525.0}, {"date": "2025-05-15", "close": 2.026, "volume": 39517.0}, {"date": "2025-05-16", "close": 2.02, "volume": 47501.0}, {"date": "2025-05-19", "close": 2.04, "volume": 12850.0}, {"date": "2025-05-20", "close": 2.08, "volume": 14931.0}, {"date": "2025-05-21", "close": 1.9, "volume": 112001.0}, {"date": "2025-05-22", "close": 1.9, "volume": 60649.0}, {"date": "2025-05-23", "close": 1.9, "volume": 35070.0}, {"date": "2025-05-27", "close": 2.045, "volume": 376471.0}, {"date": "2025-05-28", "close": 2.04, "volume": 194032.0}, {"date": "2025-05-29", "close": 2.02, "volume": 82597.0}, {"date": "2025-05-30", "close": 2.67, "volume": 1551837.0}, {"date": "2025-06-02", "close": 2.7, "volume": 275737.0}, {"date": "2025-06-03", "close": 2.496, "volume": 123513.0}, {"date": "2025-06-04", "close": 2.42, "volume": 300614.0}, {"date": "2025-06-05", "close": 2.48, "volume": 84435.0}, {"date": "2025-06-06", "close": 2.68, "volume": 267956.0}, {"date": "2025-06-09", "close": 3.23, "volume": 1453645.0}, {"date": "2025-06-10", "close": 2.805, "volume": 405163.0}, {"date": "2025-06-11", "close": 2.8204, "volume": 100990.0}, {"date": "2025-06-12", "close": 2.47, "volume": 1224772.0}, {"date": "2025-06-13", "close": 2.66, "volume": 319600.0}, {"date": "2025-06-16", "close": 3.63, "volume": 1286216.0}, {"date": "2025-06-17", "close": 3.24, "volume": 300449.0}, {"date": "2025-06-18", "close": 3.87, "volume": 260278.0}, {"date": "2025-06-20", "close": 4.13, "volume": 2029178.0}, {"date": "2025-06-23", "close": 4.25, "volume": 557187.0}, {"date": "2025-06-24", "close": 4.08, "volume": 296332.0}, {"date": "2025-06-25", "close": 4.93, "volume": 620728.0}, {"date": "2025-06-26", "close": 4.73, "volume": 399003.0}, {"date": "2025-06-27", "close": 5.68, "volume": 903716.0}, {"date": "2025-06-30", "close": 6.86, "volume": 1101784.0}, {"date": "2025-07-01", "close": 8.64, "volume": 629003.0}, {"date": "2025-07-02", "close": 8.45, "volume": 333403.0}, {"date": "2025-07-03", "close": 6.7, "volume": 3818538.0}, {"date": "2025-07-07", "close": 7.0, "volume": 1856226.0}, {"date": "2025-07-08", "close": 6.58, "volume": 549232.0}, {"date": "2025-07-09", "close": 6.55, "volume": 336408.0}, {"date": "2025-07-10", "close": 6.91, "volume": 553539.0}, {"date": "2025-07-11", "close": 6.86, "volume": 315505.0}, {"date": "2025-07-14", "close": 4.7, "volume": 2635647.0}, {"date": "2025-07-15", "close": 4.55, "volume": 575808.0}, {"date": "2025-07-16", "close": 3.21, "volume": 2221234.0}, {"date": "2025-07-17", "close": 2.97, "volume": 734726.0}, {"date": "2025-07-18", "close": 3.24, "volume": 656659.0}, {"date": "2025-07-21", "close": 3.01, "volume": 351368.0}, {"date": "2025-07-22", "close": 3.12, "volume": 203845.0}, {"date": "2025-07-23", "close": 3.18, "volume": 161120.0}, {"date": "2025-07-24", "close": 3.27, "volume": 143319.0}, {"date": "2025-07-25", "close": 3.19, "volume": 139736.0}, {"date": "2025-07-28", "close": 3.53, "volume": 277735.0}, {"date": "2025-07-29", "close": 3.29, "volume": 176698.0}, {"date": "2025-07-30", "close": 3.32, "volume": 134068.0}, {"date": "2025-07-31", "close": 3.39, "volume": 70360.0}, {"date": "2025-08-01", "close": 3.44, "volume": 62970.0}, {"date": "2025-08-04", "close": 3.21, "volume": 200107.0}, {"date": "2025-08-05", "close": 3.285, "volume": 196402.0}, {"date": "2025-08-06", "close": 3.04, "volume": 141558.0}, {"date": "2025-08-07", "close": 2.87, "volume": 183146.0}, {"date": "2025-08-08", "close": 3.12, "volume": 105058.0}, {"date": "2025-08-11", "close": 2.49, "volume": 647289.0}, {"date": "2025-08-12", "close": 2.62, "volume": 517090.0}, {"date": "2025-08-13", "close": 2.07, "volume": 639773.0}, {"date": "2025-08-14", "close": 2.04, "volume": 316510.0}, {"date": "2025-08-15", "close": 1.985, "volume": 127916.0}, {"date": "2025-08-18", "close": 2.17, "volume": 191845.0}, {"date": "2025-08-19", "close": 1.96, "volume": 254381.0}, {"date": "2025-08-20", "close": 2.01, "volume": 115260.0}, {"date": "2025-08-21", "close": 2.02, "volume": 1089491.0}, {"date": "2025-08-22", "close": 2.09, "volume": 234309.0}, {"date": "2025-08-25", "close": 2.09, "volume": 66859.0}, {"date": "2025-08-26", "close": 2.18, "volume": 120138.0}, {"date": "2025-08-27", "close": 2.1, "volume": 43525.0}, {"date": "2025-08-28", "close": 2.06, "volume": 82747.0}, {"date": "2025-08-29", "close": 2.0, "volume": 199778.0}, {"date": "2025-09-02", "close": 1.98, "volume": 55480.0}, {"date": "2025-09-03", "close": 1.92, "volume": 122747.0}, {"date": "2025-09-04", "close": 1.9, "volume": 169287.0}, {"date": "2025-09-05", "close": 1.85, "volume": 109318.0}, {"date": "2025-09-08", "close": 2.04, "volume": 353038.0}, {"date": "2025-09-09", "close": 2.17, "volume": 403646.0}, {"date": "2025-09-10", "close": 2.28, "volume": 152668.0}, {"date": "2025-09-11", "close": 2.18, "volume": 169664.0}, {"date": "2025-09-12", "close": 2.34, "volume": 351052.0}, {"date": "2025-09-15", "close": 2.34, "volume": 91237.0}, {"date": "2025-09-16", "close": 2.34, "volume": 21245.0}, {"date": "2025-09-17", "close": 2.3, "volume": 85841.0}, {"date": "2025-09-18", "close": 2.38, "volume": 46309.0}, {"date": "2025-09-19", "close": 2.42, "volume": 107233.0}, {"date": "2025-09-22", "close": 2.39, "volume": 749553.0}, {"date": "2025-09-23", "close": 2.35, "volume": 76849.0}, {"date": "2025-09-24", "close": 2.41, "volume": 92823.0}, {"date": "2025-09-25", "close": 2.37, "volume": 135791.0}, {"date": "2025-09-26", "close": 2.24, "volume": 185530.0}, {"date": "2025-09-29", "close": 2.38, "volume": 43415.0}, {"date": "2025-09-30", "close": 2.4, "volume": 35689.0}, {"date": "2025-10-01", "close": 2.44, "volume": 28389.0}, {"date": "2025-10-02", "close": 2.47, "volume": 37454.0}, {"date": "2025-10-03", "close": 2.53, "volume": 86797.0}, {"date": "2025-10-06", "close": 2.54, "volume": 58378.0}, {"date": "2025-10-07", "close": 2.285, "volume": 154748.0}, {"date": "2025-10-08", "close": 2.34, "volume": 82021.0}, {"date": "2025-10-09", "close": 2.48, "volume": 147589.0}, {"date": "2025-10-10", "close": 2.31, "volume": 63888.0}, {"date": "2025-10-13", "close": 2.357, "volume": 25881.0}, {"date": "2025-10-14", "close": 2.31, "volume": 113190.0}, {"date": "2025-10-15", "close": 2.295, "volume": 55108.0}, {"date": "2025-10-16", "close": 2.24, "volume": 37864.0}, {"date": "2025-10-17", "close": 2.24, "volume": 27059.0}, {"date": "2025-10-20", "close": 2.31, "volume": 27824.0}, {"date": "2025-10-21", "close": 2.4, "volume": 101371.0}, {"date": "2025-10-22", "close": 2.48, "volume": 78792.0}, {"date": "2025-10-23", "close": 2.38, "volume": 103853.0}, {"date": "2025-10-24", "close": 2.39, "volume": 47780.0}, {"date": "2025-10-27", "close": 2.37, "volume": 41115.0}, {"date": "2025-10-28", "close": 2.18, "volume": 79977.0}, {"date": "2025-10-29", "close": 1.99, "volume": 228292.0}, {"date": "2025-10-30", "close": 2.08, "volume": 46734.0}, {"date": "2025-10-31", "close": 2.17, "volume": 38082.0}, {"date": "2025-11-03", "close": 2.08, "volume": 66727.0}, {"date": "2025-11-04", "close": 1.94, "volume": 69986.0}, {"date": "2025-11-05", "close": 2.0, "volume": 24316.0}, {"date": "2025-11-06", "close": 1.87, "volume": 79505.0}, {"date": "2025-11-07", "close": 1.9, "volume": 78688.0}, {"date": "2025-11-10", "close": 1.95, "volume": 33413.0}, {"date": "2025-11-11", "close": 1.95, "volume": 13508.0}, {"date": "2025-11-12", "close": 1.92, "volume": 34140.0}, {"date": "2025-11-13", "close": 1.87, "volume": 71098.0}, {"date": "2025-11-14", "close": 1.81, "volume": 16835.0}, {"date": "2025-11-17", "close": 1.737, "volume": 81771.0}, {"date": "2025-11-18", "close": 1.67, "volume": 53279.0}, {"date": "2025-11-19", "close": 1.05, "volume": 789732.0}, {"date": "2025-11-20", "close": 0.69, "volume": 1763974.0}, {"date": "2025-11-21", "close": 0.8273, "volume": 1422313.0}, {"date": "2025-11-24", "close": 0.9269, "volume": 222203.0}, {"date": "2025-11-25", "close": 1.065, "volume": 221781.0}, {"date": "2025-11-26", "close": 0.998, "volume": 494523.0}, {"date": "2025-11-28", "close": 0.9201, "volume": 140596.0}, {"date": "2025-12-01", "close": 1.19, "volume": 889065.0}, {"date": "2025-12-02", "close": 1.005, "volume": 846998.0}, {"date": "2025-12-03", "close": 0.9896, "volume": 401346.0}, {"date": "2025-12-04", "close": 0.9101, "volume": 226567.0}, {"date": "2025-12-05", "close": 0.8413, "volume": 219306.0}, {"date": "2025-12-08", "close": 0.6589, "volume": 13557760.0}, {"date": "2025-12-09", "close": 1.4, "volume": 283775300.0}, {"date": "2025-12-10", "close": 1.16, "volume": 7681475.0}, {"date": "2025-12-11", "close": 1.06, "volume": 2209817.0}, {"date": "2025-12-12", "close": 1.09, "volume": 14293890.0}, {"date": "2025-12-15", "close": 1.12, "volume": 1349447.0}, {"date": "2025-12-16", "close": 1.09, "volume": 960739.0}, {"date": "2025-12-17", "close": 1.0, "volume": 489752.0}, {"date": "2025-12-18", "close": 0.8662, "volume": 793902.0}, {"date": "2025-12-19", "close": 0.9141, "volume": 233658.0}, {"date": "2025-12-22", "close": 0.8865, "volume": 643467.0}, {"date": "2025-12-23", "close": 0.824, "volume": 329927.0}, {"date": "2025-12-24", "close": 0.7882, "volume": 136677.0}, {"date": "2025-12-26", "close": 0.7676, "volume": 264532.0}, {"date": "2025-12-29", "close": 0.6951, "volume": 379876.0}, {"date": "2025-12-30", "close": 0.705, "volume": 141252.0}, {"date": "2025-12-31", "close": 0.6597, "volume": 235919.0}, {"date": "2026-01-02", "close": 0.6587, "volume": 89769.0}, {"date": "2026-01-05", "close": 0.66, "volume": 248120.0}, {"date": "2026-01-06", "close": 0.6811, "volume": 8631992.0}, {"date": "2026-01-07", "close": 0.7405, "volume": 25093130.0}, {"date": "2026-01-08", "close": 0.79, "volume": 2152645.0}, {"date": "2026-01-09", "close": 0.838, "volume": 854848.0}, {"date": "2026-01-12", "close": 0.8, "volume": 486911.0}, {"date": "2026-01-13", "close": 0.7491, "volume": 475611.0}, {"date": "2026-01-14", "close": 0.7556, "volume": 164509.0}, {"date": "2026-01-15", "close": 0.7298, "volume": 143448.0}, {"date": "2026-01-16", "close": 0.6892, "volume": 329703.0}, {"date": "2026-01-20", "close": 0.677, "volume": 338341.0}, {"date": "2026-01-21", "close": 0.664, "volume": 216215.0}, {"date": "2026-01-22", "close": 0.7047, "volume": 280129.0}, {"date": "2026-01-23", "close": 0.754, "volume": 359241.0}, {"date": "2026-01-26", "close": 0.7498, "volume": 1023194.0}, {"date": "2026-01-27", "close": 0.77, "volume": 149039.0}, {"date": "2026-01-28", "close": 0.7779, "volume": 425214.0}, {"date": "2026-01-29", "close": 0.7389, "volume": 195423.0}, {"date": "2026-01-30", "close": 0.7119, "volume": 113102.0}, {"date": "2026-02-02", "close": 0.6961, "volume": 87877.0}, {"date": "2026-02-03", "close": 0.6899, "volume": 126937.0}, {"date": "2026-02-04", "close": 0.6445, "volume": 100510.0}, {"date": "2026-02-05", "close": 0.5703, "volume": 261616.0}, {"date": "2026-02-06", "close": 0.612, "volume": 202671.0}, {"date": "2026-02-09", "close": 0.6067, "volume": 88975.0}, {"date": "2026-02-10", "close": 0.5701, "volume": 121898.0}, {"date": "2026-02-11", "close": 0.545, "volume": 124141.0}, {"date": "2026-02-12", "close": 0.562, "volume": 80064.0}, {"date": "2026-02-13", "close": 0.5448, "volume": 90130.0}, {"date": "2026-02-17", "close": 0.5188, "volume": 59420.0}, {"date": "2026-02-18", "close": 0.5416, "volume": 74272.0}, {"date": "2026-02-19", "close": 0.619, "volume": 179645.0}, {"date": "2026-02-20", "close": 0.5831, "volume": 55485.0}, {"date": "2026-02-23", "close": 0.5363, "volume": 76045.0}, {"date": "2026-02-24", "close": 0.537, "volume": 45573.0}, {"date": "2026-02-25", "close": 0.54, "volume": 103177.0}, {"date": "2026-02-26", "close": 0.5325, "volume": 77815.0}, {"date": "2026-02-27", "close": 0.5113, "volume": 50351.0}, {"date": "2026-03-02", "close": 0.4546, "volume": 159082.0}, {"date": "2026-03-03", "close": 0.42, "volume": 183502.0}, {"date": "2026-03-04", "close": 0.435, "volume": 201927.0}, {"date": "2026-03-05", "close": 0.455, "volume": 1050421.0}, {"date": "2026-03-06", "close": 0.49, "volume": 125301.0}, {"date": "2026-03-09", "close": 0.4719, "volume": 53007.0}, {"date": "2026-03-10", "close": 0.49, "volume": 128366.0}, {"date": "2026-03-11", "close": 0.4701, "volume": 44387.0}, {"date": "2026-03-12", "close": 0.465, "volume": 41573.0}, {"date": "2026-03-13", "close": 0.4521, "volume": 32900.0}, {"date": "2026-03-16", "close": 0.51, "volume": 2221675.0}, {"date": "2026-03-17", "close": 0.5084, "volume": 283550.0}, {"date": "2026-03-18", "close": 0.5344, "volume": 107617.0}, {"date": "2026-03-19", "close": 0.5179, "volume": 66391.0}, {"date": "2026-03-20", "close": 0.4856, "volume": 149738.0}, {"date": "2026-03-23", "close": 0.4732, "volume": 49913.0}, {"date": "2026-03-24", "close": 0.4573, "volume": 25339.0}, {"date": "2026-03-25", "close": 0.408, "volume": 170679.0}, {"date": "2026-03-26", "close": 0.3835, "volume": 69058.0}, {"date": "2026-03-27", "close": 0.35, "volume": 90297.0}, {"date": "2026-03-30", "close": 0.323, "volume": 66292.0}, {"date": "2026-03-31", "close": 0.3226, "volume": 84857.0}, {"date": "2026-04-01", "close": 0.3208, "volume": 46231.0}, {"date": "2026-04-02", "close": 0.332, "volume": 85962.0}, {"date": "2026-04-06", "close": 0.379, "volume": 407659.0}, {"date": "2026-04-07", "close": 0.4013, "volume": 272953.0}, {"date": "2026-04-08", "close": 0.3932, "volume": 175352.0}, {"date": "2026-04-09", "close": 0.3664, "volume": 408304.0}, {"date": "2026-04-10", "close": 0.356, "volume": 63939.0}, {"date": "2026-04-13", "close": 0.3884, "volume": 225004.0}, {"date": "2026-04-14", "close": 0.421, "volume": 370761.0}, {"date": "2026-04-15", "close": 0.4593, "volume": 297881.0}, {"date": "2026-04-16", "close": 0.4413, "volume": 456284.0}, {"date": "2026-04-17", "close": 0.4241, "volume": 685085.0}, {"date": "2026-04-20", "close": 0.4281, "volume": 237745.0}, {"date": "2026-04-21", "close": 0.4089, "volume": 182009.0}, {"date": "2026-04-22", "close": 0.409, "volume": 362155.0}, {"date": "2026-04-23", "close": 0.371, "volume": 328580.0}, {"date": "2026-04-24", "close": 0.38, "volume": 191049.0}, {"date": "2026-04-27", "close": 0.3957, "volume": 306882.0}, {"date": "2026-04-28", "close": 0.395, "volume": 315939.0}, {"date": "2026-04-29", "close": 0.3802, "volume": 95529.0}, {"date": "2026-04-30", "close": 0.3755, "volume": 99355.0}, {"date": "2026-05-01", "close": 0.374, "volume": 110303.0}, {"date": "2026-05-04", "close": 0.3771, "volume": 132183.0}, {"date": "2026-05-05", "close": 0.3878, "volume": 139391.0}, {"date": "2026-05-06", "close": 0.397, "volume": 331446.0}, {"date": "2026-05-07", "close": 0.3816, "volume": 883645.0}, {"date": "2026-05-08", "close": 0.397, "volume": 1075653.0}, {"date": "2026-05-11", "close": 0.4399, "volume": 618267.0}, {"date": "2026-05-12", "close": 0.407, "volume": 188262.0}, {"date": "2026-05-13", "close": 0.386, "volume": 220770.0}, {"date": "2026-05-14", "close": 0.3801, "volume": 164422.0}, {"date": "2026-05-15", "close": 0.3763, "volume": 171443.0}, {"date": "2026-05-18", "close": 0.376, "volume": 58408.0}, {"date": "2026-05-19", "close": 0.366, "volume": 195763.0}, {"date": "2026-05-20", "close": 0.4539, "volume": 13926520.0}, {"date": "2026-05-21", "close": 0.82, "volume": 140867900.0}, {"date": "2026-05-22", "close": 0.819, "volume": 7629511.0}, {"date": "2026-05-26", "close": 1.07, "volume": 8046365.0}, {"date": "2026-05-27", "close": 1.575, "volume": 28460190.0}, {"date": "2026-05-28", "close": 1.79, "volume": 6333129.0}, {"date": "2026-05-29", "close": 1.1, "volume": 3906141.0}, {"date": "2026-06-01", "close": 0.9, "volume": 1813534.0}, {"date": "2026-06-02", "close": 0.9015, "volume": 1636460.0}, {"date": "2026-06-03", "close": 1.01, "volume": 1663682.0}, {"date": "2026-06-04", "close": 1.02, "volume": 984290.0}, {"date": "2026-06-05", "close": 0.932, "volume": 672563.0}, {"date": "2026-06-08", "close": 0.9854, "volume": 295960.0}, {"date": "2026-06-09", "close": 0.8746, "volume": 614634.0}, {"date": "2026-06-10", "close": 0.893, "volume": 216753.0}, {"date": "2026-06-11", "close": 0.8235, "volume": 281850.0}, {"date": "2026-06-12", "close": 0.7997, "volume": 263221.0}, {"date": "2026-06-15", "close": 0.763, "volume": 142455.0}, {"date": "2026-06-16", "close": 0.6851, "volume": 197163.0}, {"date": "2026-06-17", "close": 0.697, "volume": 267513.0}, {"date": "2026-06-18", "close": 0.6943, "volume": 187881.0}, {"date": "2026-06-22", "close": 0.625, "volume": 191354.0}, {"date": "2026-06-23", "close": 0.601, "volume": 85435.0}, {"date": "2026-06-24", "close": 0.5548, "volume": 200979.0}, {"date": "2026-06-25", "close": 0.521, "volume": 135797.0}, {"date": "2026-06-26", "close": 0.569, "volume": 616929.0}, {"date": "2026-06-29", "close": 0.5764, "volume": 140686.0}, {"date": "2026-06-30", "close": 0.5362, "volume": 86717.0}, {"date": "2026-07-01", "close": 0.5293, "volume": 114983.0}, {"date": "2026-07-02", "close": 0.517, "volume": 86194.0}, {"date": "2026-07-06", "close": 0.5526, "volume": 132141.0}, {"date": "2026-07-07", "close": 0.575, "volume": 679381.0}, {"date": "2026-07-08", "close": 0.5541, "volume": 250444.0}, {"date": "2026-07-09", "close": 0.5081, "volume": 138225.0}, {"date": "2026-07-10", "close": 0.4752, "volume": 183515.0}, {"date": "2026-07-13", "close": 0.462, "volume": 99558.0}, {"date": "2026-07-14", "close": 0.4565, "volume": 59155.0}, {"date": "2026-07-15", "close": 0.4444, "volume": 73743.0}, {"date": "2026-07-16", "close": 0.443, "volume": 58907.0}, {"date": "2026-07-17", "close": 0.42, "volume": 81196.0}, {"date": "2026-07-20", "close": 0.415, "volume": 26527.0}, {"date": "2026-07-21", "close": 0.4147, "volume": 42240.0}, {"date": "2026-07-22", "close": 0.4012, "volume": 63935.0}, {"date": "2026-07-23", "close": 0.4046, "volume": 58281.0}, {"date": "2026-07-24", "close": 0.4009, "volume": 76436.0}, {"date": "2026-07-27", "close": 0.3808, "volume": 61521.0}, {"date": "2026-07-28", "close": 0.378, "volume": 41575.0}, {"date": "2026-07-29", "close": 0.3611, "volume": 83312.0}, {"date": "2026-07-30", "close": 0.3716, "volume": 52497.0}, {"date": "2026-07-31", "close": 0.3743, "volume": 78826.0}, {"date": "2026-08-03", "close": 0.389, "volume": 204492.0}, {"date": "2026-08-04", "close": 0.4317, "volume": 67922.0}, {"date": "2026-08-05", "close": 0.4095, "volume": 30570.0}, {"date": "2026-08-06", "close": 0.4212, "volume": 31539.0}, {"date": "2026-08-07", "close": 0.4113, "volume": 36844.0}, {"date": "2026-08-10", "close": 0.4016, "volume": 214859.0}, {"date": "2026-08-11", "close": 0.3501, "volume": 283031.0}, {"date": "2026-08-12", "close": 0.3313, "volume": 339464.0}, {"date": "2026-08-13", "close": 0.3283, "volume": 18017940.0}, {"date": "2026-08-14", "close": 0.3171, "volume": 375150.0}, {"date": "2026-08-17", "close": 0.3194, "volume": 141056.0}, {"date": "2026-08-18", "close": 0.228, "volume": 1174713.0}, {"date": "2026-08-19", "close": 0.2293, "volume": 110515.0}, {"date": "2026-08-20", "close": 0.2335, "volume": 177015.0}, {"date": "2026-08-21", "close": 0.2388, "volume": 84470.0}, {"date": "2026-08-24", "close": 0.2557, "volume": 1142546.0}, {"date": "2026-08-25", "close": 0.58, "volume": 498189300.0}, {"date": "2026-08-26", "close": 0.5008, "volume": 13370670.0}, {"date": "2026-08-27", "close": 0.5386, "volume": 107604500.0}, {"date": "2026-08-28", "close": 0.6916, "volume": 107180500.0}, {"date": "2026-08-31", "close": 0.7156, "volume": 24743770.0}, {"date": "2026-09-01", "close": 0.792, "volume": 30258380.0}, {"date": "2026-09-02", "close": 1.03, "volume": 37034180.0}, {"date": "2026-09-03", "close": 0.6286, "volume": 8595075.0}, {"date": "2026-09-04", "close": 0.5774, "volume": 15295210.0}, {"date": "2026-09-08", "close": 0.5015, "volume": 1699325.0}, {"date": "2026-09-09", "close": 0.4842, "volume": 1190859.0}, {"date": "2026-09-10", "close": 0.4668, "volume": 338148.0}, {"date": "2026-09-11", "close": 0.4502, "volume": 463260.0}, {"date": "2026-09-14", "close": 0.4167, "volume": 308335.0}, {"date": "2026-09-15", "close": 0.4334, "volume": 281483.0}, {"date": "2026-09-16", "close": 0.4238, "volume": 398716.0}, {"date": "2026-09-17", "close": 0.5631, "volume": 44120340.0}, {"date": "2026-09-18", "close": 0.7407, "volume": 127095100.0}], "refreshing": true}