{"ticker": "NIXX", "overview": {"cik": "1462223", "ticker": "NIXX", "name": "Nixxy, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT", "accession": "0001683168-26-008047", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001683168-26-006941", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001683168-26-006832", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-093315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006274", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005879", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001683168-26-005489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001683168-26-005377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001683168-26-005261", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-01", "title": "Form 25-NSE", "accession": "0001354457-26-000635", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001683168-26-004843", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004802", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001683168-26-004709", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-004613", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001858", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001683168-26-004366", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-29", "title": "Form UPLOAD", "accession": "0000000000-26-005478", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-004356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003816", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001595", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-08", "title": "Form CORRESP", "accession": "0001683168-26-003592", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-08", "title": "Form UPLOAD", "accession": "0000000000-26-004713", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003428", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002951", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-042128", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 8600.0, "sell_n": 0, "sell_sum": 0, "net": 8600.0, "insiders": 1, "first_date": "2026-06-09", "last_date": "2026-06-09"}, "metrics": {"ticker": "NIXX", "has_prices": true, "as_of": "2026-09-18", "last": 0.3738, "prev_close": 0.3822, "change": -0.008399999999999963, "change_pct": -0.021978021978021883, "session_volume": 234052.0, "vwap_5": 0.4183245564149912, "vwap_20": 0.5502408551995047, "vwap_60": 1.0379871596758472, "vwap_250": 0.9922557394715671, "high_52w": 1.68, "low_52w": 0.3738, "avg_volume_20": 502673.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-093315", "src": "13DG", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "NexGenAI Holding Group, Inc.", "who_key": "NexGenAI Holding Group, 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": "Services-Computer Programming Services", "country": "United States", "headline": "NexGenAI Holding Group, Inc. takes a 4.79% passive stake in NIXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2124709/0001213900-26-093315-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001683168-26-004802", "src": "INSIDERS", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "Mike Schmidt", "who_key": "Schmidt Mike", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8600.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "NIXX catches the CEO's eye: $9K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316826004802/0001683168-26-004802-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "13DG-0001213900-26-042128", "src": "13DG", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "NexGenAI Holding Group, Inc.", "who_key": "NexGenAI Holding Group, 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": "Services-Computer Programming Services", "country": "United States", "headline": "NexGenAI Holding Group, Inc. crosses 5% of NIXX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2124709/0001213900-26-042128-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}, {"id": "0001683168-25-002832", "src": "INSIDERS", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "Miles L. Jennings", "who_key": "Jennings Miles L", "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": "Services-Computer Programming Services", "country": "United States", "headline": "CEO files routine paperwork on NIXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316825002832/0001683168-25-002832-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804409}, {"id": "0001683168-25-002833", "src": "INSIDERS", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "Xuqiang Adam Yang", "who_key": "Yang Xuqiang Adam", "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": "Services-Computer Programming Services", "country": "United States", "headline": "CFO files routine paperwork on NIXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316825002833/0001683168-25-002833-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804409}, {"id": "0001683168-25-002942", "src": "INSIDERS", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "Evan Sohn", "who_key": "Sohn Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Director files routine paperwork on NIXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316825002942/0001683168-25-002942-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804409}], "recent_buys": [{"id": "0001683168-26-004802", "src": "INSIDERS", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "Mike Schmidt", "who_key": "Schmidt Mike", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8600.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "NIXX catches the CEO's eye: $9K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316826004802/0001683168-26-004802-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}], "institutional": [{"id": "13DG-0001213900-26-093315", "src": "13DG", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "NexGenAI Holding Group, Inc.", "who_key": "NexGenAI Holding Group, 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": "Services-Computer Programming Services", "country": "United States", "headline": "NexGenAI Holding Group, Inc. takes a 4.79% passive stake in NIXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2124709/0001213900-26-093315-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "13DG-0001213900-26-042128", "src": "13DG", "ticker": "NIXX", "cik": "1462223", "company": "Nixxy, Inc.", "company_raw": "Nixxy, Inc.", "who": "NexGenAI Holding Group, Inc.", "who_key": "NexGenAI Holding Group, 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": "Services-Computer Programming Services", "country": "United States", "headline": "NexGenAI Holding Group, Inc. crosses 5% of NIXX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2124709/0001213900-26-042128-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}], "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": "Nixxy, Inc. - Common Stock", "new_value": "Nixxy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462223", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462223", "applied": 1, "detected_at": "2026-10-26T09:57:43.187221"}]}, "key_people": [{"who": "Mike Schmidt", "who_key": "Schmidt Mike", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 8600.0, "sold": 0, "net": 8600.0, "trades": 1, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 8600.0, "date": "2026-06-09", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316826004802/0001683168-26-004802-index.htm"}], "latest": {"action": "BUY", "amount": 8600.0, "date": "2026-06-09", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462223/000168316826004802/0001683168-26-004802-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT", "accession": "0001683168-26-008047", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001683168-26-006941", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001683168-26-006832", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-093315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006274", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005879", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001683168-26-005489", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001683168-26-005377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001683168-26-005261", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-01", "title": "Form 25-NSE", "accession": "0001354457-26-000635", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001683168-26-004843", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004802", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001683168-26-004709", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-004613", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001858", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001683168-26-004366", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-29", "title": "Form UPLOAD", "accession": "0000000000-26-005478", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-004356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003816", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001595", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-08", "title": "Form CORRESP", "accession": "0001683168-26-003592", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-08", "title": "Form UPLOAD", "accession": "0000000000-26-004713", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003428", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002951", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-042128", "price_sensitive": false}], "performance": {"ticker": "NIXX", "has_prices": true, "summary": {"n": 1, "avg": -0.47359526827207427, "win_rate": 0.0, "best": -0.47359526827207427, "worst": -0.47359526827207427, "as_of": "2026-09-18"}, "buys": [{"who": "Schmidt Mike", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8600.0, "date": "2026-06-09", "score": 36.8, "ref_price": 0.7101, "return": -0.47359526827207427}]}, "price_series": [{"date": "2019-08-22", "close": 101.2449, "volume": 33.0}, {"date": "2019-08-23", "close": 100.495, "volume": 19.0}, {"date": "2019-08-26", "close": 179.991, "volume": 8.0}, {"date": "2019-08-27", "close": 100.495, "volume": 3.0}, {"date": "2019-08-28", "close": 100.87, "volume": 30.0}, {"date": "2019-08-29", "close": 101.2449, "volume": 4.0}, {"date": "2019-08-30", "close": 84.3708, "volume": 6.0}, {"date": "2019-09-03", "close": 84.3708, "volume": 17.0}, {"date": "2019-09-04", "close": 74.9963, "volume": 29.0}, {"date": "2019-09-05", "close": 74.9963, "volume": 23.0}, {"date": "2019-09-06", "close": 74.9963, "volume": null}, {"date": "2019-09-09", "close": 76.8712, "volume": 18.0}, {"date": "2019-09-10", "close": 76.8712, "volume": 14.0}, {"date": "2019-09-11", "close": 76.8712, "volume": null}, {"date": "2019-09-12", "close": 71.6214, "volume": 8.0}, {"date": "2019-09-13", "close": 71.6214, "volume": null}, {"date": "2019-09-16", "close": 71.6214, "volume": null}, {"date": "2019-09-17", "close": 71.6214, "volume": null}, {"date": "2019-09-18", "close": 56.2472, "volume": 9.0}, {"date": "2019-09-19", "close": 56.2472, "volume": null}, {"date": "2019-09-20", "close": 83.6208, "volume": 97.0}, {"date": "2019-09-23", "close": 83.6208, "volume": null}, {"date": "2019-09-24", "close": 83.6208, "volume": null}, {"date": "2019-09-25", "close": 83.6208, "volume": null}, {"date": "2019-09-26", "close": 83.6208, "volume": null}, {"date": "2019-09-27", "close": 83.6208, "volume": null}, {"date": "2019-09-30", "close": 62.2469, "volume": 14.0}, {"date": "2019-10-01", "close": 56.2472, "volume": 32.0}, {"date": "2019-10-02", "close": 61.8719, "volume": 29.0}, {"date": "2019-10-03", "close": 61.8719, "volume": null}, {"date": "2019-10-04", "close": 61.8719, "volume": 10.0}, {"date": "2019-10-07", "close": 61.8719, "volume": null}, {"date": "2019-10-08", "close": 61.8719, "volume": null}, {"date": "2019-10-09", "close": 48.7476, "volume": 43.0}, {"date": "2019-10-10", "close": 48.7476, "volume": null}, {"date": "2019-10-11", "close": 48.7476, "volume": null}, {"date": "2019-10-14", "close": 48.7476, "volume": 11.0}, {"date": "2019-10-15", "close": 48.7476, "volume": null}, {"date": "2019-10-16", "close": 48.7476, "volume": null}, {"date": "2019-10-17", "close": 48.7476, "volume": 33.0}, {"date": "2019-10-18", "close": 48.7476, "volume": null}, {"date": "2019-10-21", "close": 48.7476, "volume": 3.0}, {"date": "2019-10-22", "close": 48.7476, "volume": null}, {"date": "2019-10-23", "close": 48.7476, "volume": null}, {"date": "2019-10-24", "close": 48.7476, "volume": null}, {"date": "2019-10-25", "close": 48.7476, "volume": null}, {"date": "2019-10-28", "close": 48.7476, "volume": 8.0}, {"date": "2019-10-29", "close": 48.7476, "volume": null}, {"date": "2019-10-30", "close": 48.7476, "volume": null}, {"date": "2019-10-31", "close": 44.0603, "volume": 74.0}, {"date": "2019-11-01", "close": 44.0603, "volume": null}, {"date": "2019-11-04", "close": 44.0603, "volume": null}, {"date": "2019-11-05", "close": 44.0603, "volume": null}, {"date": "2019-11-06", "close": 44.0603, "volume": null}, {"date": "2019-11-07", "close": 44.0603, "volume": null}, {"date": "2019-11-08", "close": 44.0603, "volume": null}, {"date": "2019-11-11", "close": 44.0603, "volume": null}, {"date": "2019-11-12", "close": 44.0603, "volume": null}, {"date": "2019-11-13", "close": 44.0603, "volume": null}, {"date": "2019-11-14", "close": 74.8088, "volume": 6.0}, {"date": "2019-11-15", "close": 65.6217, "volume": 56.0}, {"date": "2019-11-18", "close": 57.1846, "volume": 68.0}, {"date": "2019-11-19", "close": 39.5605, "volume": 86.0}, {"date": "2019-11-20", "close": 37.4981, "volume": 165.0}, {"date": "2019-11-21", "close": 39.373, "volume": 144.0}, {"date": "2019-11-22", "close": 38.9981, "volume": 38.0}, {"date": "2019-11-25", "close": 34.1233, "volume": 47.0}, {"date": "2019-11-26", "close": 37.4981, "volume": 33.0}, {"date": "2019-11-27", "close": 37.4981, "volume": null}, {"date": "2019-11-29", "close": 47.2476, "volume": 29.0}, {"date": "2019-12-02", "close": 47.2476, "volume": null}, {"date": "2019-12-03", "close": 47.2476, "volume": null}, {"date": "2019-12-04", "close": 55.1222, "volume": 13.0}, {"date": "2019-12-05", "close": 55.1222, "volume": null}, {"date": "2019-12-06", "close": 55.1222, "volume": null}, {"date": "2019-12-09", "close": 55.1222, "volume": null}, {"date": "2019-12-10", "close": 54.3685, "volume": 6.0}, {"date": "2019-12-11", "close": 54.3685, "volume": null}, {"date": "2019-12-12", "close": 54.3685, "volume": null}, {"date": "2019-12-13", "close": 54.3685, "volume": null}, {"date": "2019-12-16", "close": 54.3685, "volume": null}, {"date": "2019-12-17", "close": 54.3685, "volume": null}, {"date": "2019-12-18", "close": 54.3685, "volume": null}, {"date": "2019-12-19", "close": 54.3685, "volume": null}, {"date": "2019-12-20", "close": 54.3685, "volume": null}, {"date": "2019-12-23", "close": 46.8727, "volume": 22.0}, {"date": "2019-12-24", "close": 46.8727, "volume": null}, {"date": "2019-12-26", "close": 41.2479, "volume": 3.0}, {"date": "2019-12-27", "close": 41.2479, "volume": null}, {"date": "2019-12-30", "close": 56.2472, "volume": 23.0}, {"date": "2019-12-31", "close": 48.7476, "volume": 31.0}, {"date": "2020-01-02", "close": 41.2479, "volume": 32.0}, {"date": "2020-01-03", "close": 67.6841, "volume": 9.0}, {"date": "2020-01-06", "close": 63.7468, "volume": 7.0}, {"date": "2020-01-07", "close": 63.7468, "volume": null}, {"date": "2020-01-08", "close": 63.7468, "volume": null}, {"date": "2020-01-09", "close": 43.8728, "volume": 3.0}, {"date": "2020-01-10", "close": 44.2478, "volume": 51.0}, {"date": "2020-01-13", "close": 41.2479, "volume": 18.0}, {"date": "2020-01-14", "close": 46.8727, "volume": 17.0}, {"date": "2020-01-15", "close": 46.8727, "volume": null}, {"date": "2020-01-16", "close": 46.8727, "volume": null}, {"date": "2020-01-17", "close": 46.8727, "volume": null}, {"date": "2020-01-21", "close": 49.4975, "volume": 208.0}, {"date": "2020-01-22", "close": 49.4975, "volume": null}, {"date": "2020-01-23", "close": 52.8761, "volume": 3.0}, {"date": "2020-01-24", "close": 52.8724, "volume": 6.0}, {"date": "2020-01-27", "close": 54.3723, "volume": 3.0}, {"date": "2020-01-28", "close": 54.3723, "volume": null}, {"date": "2020-01-29", "close": 67.4966, "volume": 280.0}, {"date": "2020-01-30", "close": 67.4966, "volume": 78.0}, {"date": "2020-01-31", "close": 110.6195, "volume": 279.0}, {"date": "2020-02-03", "close": 93.7453, "volume": 11.0}, {"date": "2020-02-04", "close": 93.7453, "volume": 56.0}, {"date": "2020-02-05", "close": 86.2457, "volume": 14.0}, {"date": "2020-02-06", "close": 82.4959, "volume": 32.0}, {"date": "2020-02-07", "close": 79.121, "volume": 8.0}, {"date": "2020-02-10", "close": 79.121, "volume": null}, {"date": "2020-02-11", "close": 79.496, "volume": 4.0}, {"date": "2020-02-12", "close": 79.496, "volume": null}, {"date": "2020-02-13", "close": 79.496, "volume": null}, {"date": "2020-02-14", "close": 74.9963, "volume": 3.0}, {"date": "2020-02-18", "close": 74.9963, "volume": null}, {"date": "2020-02-19", "close": 80.246, "volume": 3.0}, {"date": "2020-02-20", "close": 74.9963, "volume": 3.0}, {"date": "2020-02-21", "close": 74.9963, "volume": null}, {"date": "2020-02-24", "close": 62.9969, "volume": 21.0}, {"date": "2020-02-25", "close": 56.2472, "volume": 10.0}, {"date": "2020-02-26", "close": 76.8712, "volume": 175.0}, {"date": "2020-02-27", "close": 76.8712, "volume": 195.0}, {"date": "2020-02-28", "close": 84.3708, "volume": 477.0}, {"date": "2020-03-02", "close": 69.3715, "volume": 16.0}, {"date": "2020-03-03", "close": 69.3715, "volume": null}, {"date": "2020-03-04", "close": 67.4966, "volume": 5.0}, {"date": "2020-03-05", "close": 67.4966, "volume": 3.0}, {"date": "2020-03-06", "close": 64.8718, "volume": 17.0}, {"date": "2020-03-09", "close": 64.8718, "volume": null}, {"date": "2020-03-10", "close": 79.121, "volume": 10.0}, {"date": "2020-03-11", "close": 67.1216, "volume": 3.0}, {"date": "2020-03-12", "close": 48.7476, "volume": 13.0}, {"date": "2020-03-13", "close": 48.7476, "volume": null}, {"date": "2020-03-16", "close": 48.7476, "volume": null}, {"date": "2020-03-17", "close": 48.7476, "volume": null}, {"date": "2020-03-18", "close": 48.7476, "volume": null}, {"date": "2020-03-19", "close": 44.9978, "volume": 8.0}, {"date": "2020-03-20", "close": 44.9978, "volume": null}, {"date": "2020-03-23", "close": 54.3723, "volume": 12.0}, {"date": "2020-03-24", "close": 54.3723, "volume": 16.0}, {"date": "2020-03-25", "close": 61.8719, "volume": 37.0}, {"date": "2020-03-26", "close": 74.9963, "volume": 25.0}, {"date": "2020-03-27", "close": 84.3708, "volume": 46.0}, {"date": "2020-03-30", "close": 88.1206, "volume": 10.0}, {"date": "2020-03-31", "close": 93.7453, "volume": 3.0}, {"date": "2020-04-01", "close": 93.7453, "volume": 4.0}, {"date": "2020-04-02", "close": 93.7453, "volume": null}, {"date": "2020-04-03", "close": 84.3708, "volume": 3.0}, {"date": "2020-04-06", "close": 84.3708, "volume": null}, {"date": "2020-04-07", "close": 84.3708, "volume": null}, {"date": "2020-04-08", "close": 65.6217, "volume": 13.0}, {"date": "2020-04-09", "close": 65.6217, "volume": null}, {"date": "2020-04-13", "close": 65.6217, "volume": null}, {"date": "2020-04-14", "close": 65.6217, "volume": 12.0}, {"date": "2020-04-15", "close": 65.6217, "volume": null}, {"date": "2020-04-16", "close": 65.6217, "volume": null}, {"date": "2020-04-17", "close": 65.6217, "volume": null}, {"date": "2020-04-20", "close": 74.9963, "volume": 14.0}, {"date": "2020-04-21", "close": 74.9963, "volume": null}, {"date": "2020-04-22", "close": 84.3708, "volume": 12.0}, {"date": "2020-04-23", "close": 84.3708, "volume": 42.0}, {"date": "2020-04-24", "close": 74.9963, "volume": 40.0}, {"date": "2020-04-27", "close": 71.2464, "volume": 9.0}, {"date": "2020-04-28", "close": 86.2457, "volume": 5.0}, {"date": "2020-04-29", "close": 91.8704, "volume": 7.0}, {"date": "2020-04-30", "close": 107.6196, "volume": 14.0}, {"date": "2020-05-01", "close": 107.6196, "volume": null}, {"date": "2020-05-04", "close": 94.1203, "volume": 3.0}, {"date": "2020-05-05", "close": 94.1203, "volume": null}, {"date": "2020-05-06", "close": 94.1203, "volume": null}, {"date": "2020-05-07", "close": 93.7453, "volume": 5.0}, {"date": "2020-05-08", "close": 93.7453, "volume": null}, {"date": "2020-05-11", "close": 93.7453, "volume": null}, {"date": "2020-05-12", "close": 93.7453, "volume": 3.0}, {"date": "2020-05-13", "close": 93.7453, "volume": null}, {"date": "2020-05-14", "close": 93.7453, "volume": null}, {"date": "2020-05-15", "close": 71.2464, "volume": 22.0}, {"date": "2020-05-18", "close": 71.2464, "volume": null}, {"date": "2020-05-19", "close": 71.2464, "volume": null}, {"date": "2020-05-20", "close": 71.2464, "volume": null}, {"date": "2020-05-21", "close": 71.2464, "volume": null}, {"date": "2020-05-22", "close": 71.2464, "volume": null}, {"date": "2020-05-26", "close": 101.2449, "volume": 24.0}, {"date": "2020-05-27", "close": 103.1198, "volume": 11.0}, {"date": "2020-05-28", "close": 103.1198, "volume": null}, {"date": "2020-05-29", "close": 103.1198, "volume": null}, {"date": "2020-06-01", "close": 108.7446, "volume": 32.0}, {"date": "2020-06-02", "close": 116.2442, "volume": 57.0}, {"date": "2020-06-03", "close": 119.994, "volume": 25.0}, {"date": "2020-06-04", "close": 112.4944, "volume": 8.0}, {"date": "2020-06-05", "close": 112.4944, "volume": null}, {"date": "2020-06-08", "close": 106.8697, "volume": 3.0}, {"date": "2020-06-09", "close": 106.8697, "volume": null}, {"date": "2020-06-10", "close": 106.8697, "volume": null}, {"date": "2020-06-11", "close": 106.8697, "volume": null}, {"date": "2020-06-12", "close": 106.8697, "volume": null}, {"date": "2020-06-15", "close": 106.8697, "volume": null}, {"date": "2020-06-16", "close": 106.8697, "volume": null}, {"date": "2020-06-17", "close": 109.682, "volume": 5.0}, {"date": "2020-06-18", "close": 112.4944, "volume": 5.0}, {"date": "2020-06-19", "close": 74.9963, "volume": 11.0}, {"date": "2020-06-22", "close": 76.8712, "volume": 152.0}, {"date": "2020-06-23", "close": 74.9963, "volume": 57.0}, {"date": "2020-06-24", "close": 74.9963, "volume": null}, {"date": "2020-06-25", "close": 73.4963, "volume": 5.0}, {"date": "2020-06-26", "close": 73.4963, "volume": null}, {"date": "2020-06-29", "close": 76.8712, "volume": 107.0}, {"date": "2020-06-30", "close": 101.9949, "volume": 69.0}, {"date": "2020-07-01", "close": 91.4954, "volume": 3593.0}, {"date": "2020-07-02", "close": 74.9963, "volume": 62.0}, {"date": "2020-07-06", "close": 74.9963, "volume": null}, {"date": "2020-07-07", "close": 69.3715, "volume": 213.0}, {"date": "2020-07-08", "close": 74.9963, "volume": 275.0}, {"date": "2020-07-09", "close": 76.8712, "volume": 541.0}, {"date": "2020-07-10", "close": 70.8715, "volume": 56.0}, {"date": "2020-07-13", "close": 74.9963, "volume": 3.0}, {"date": "2020-07-14", "close": 70.1215, "volume": 238.0}, {"date": "2020-07-15", "close": 70.1215, "volume": null}, {"date": "2020-07-16", "close": 70.4965, "volume": 63.0}, {"date": "2020-07-17", "close": 70.8715, "volume": 21.0}, {"date": "2020-07-20", "close": 67.4966, "volume": 45.0}, {"date": "2020-07-21", "close": 74.9963, "volume": 86.0}, {"date": "2020-07-22", "close": 74.9963, "volume": 3.0}, {"date": "2020-07-23", "close": 65.6217, "volume": 48.0}, {"date": "2020-07-24", "close": 66.7467, "volume": 140.0}, {"date": "2020-07-27", "close": 82.1209, "volume": 19.0}, {"date": "2020-07-28", "close": 74.9963, "volume": 170.0}, {"date": "2020-07-29", "close": 74.9963, "volume": null}, {"date": "2020-07-30", "close": 74.9963, "volume": 55.0}, {"date": "2020-07-31", "close": 82.4959, "volume": 274.0}, {"date": "2020-08-03", "close": 80.621, "volume": 12.0}, {"date": "2020-08-04", "close": 78.7461, "volume": 140.0}, {"date": "2020-08-05", "close": 78.7461, "volume": null}, {"date": "2020-08-06", "close": 71.2464, "volume": 44.0}, {"date": "2020-08-07", "close": 73.1213, "volume": 42.0}, {"date": "2020-08-10", "close": 82.4959, "volume": 84.0}, {"date": "2020-08-11", "close": 80.621, "volume": 43.0}, {"date": "2020-08-12", "close": 80.621, "volume": null}, {"date": "2020-08-13", "close": 78.3711, "volume": 11.0}, {"date": "2020-08-14", "close": 77.9961, "volume": 33.0}, {"date": "2020-08-17", "close": 77.9961, "volume": null}, {"date": "2020-08-18", "close": 77.9961, "volume": null}, {"date": "2020-08-19", "close": 77.9961, "volume": null}, {"date": "2020-08-20", "close": 77.9961, "volume": null}, {"date": "2020-08-21", "close": 77.9961, "volume": 3.0}, {"date": "2020-08-24", "close": 76.1212, "volume": 68.0}, {"date": "2020-08-25", "close": 63.7468, "volume": 93.0}, {"date": "2020-08-26", "close": 74.6213, "volume": 75.0}, {"date": "2020-08-27", "close": 60.747, "volume": 27.0}, {"date": "2020-08-28", "close": 61.8719, "volume": 985.0}, {"date": "2020-08-31", "close": 74.9963, "volume": 113.0}, {"date": "2020-09-01", "close": 65.6217, "volume": 70.0}, {"date": "2020-09-02", "close": 73.1213, "volume": 58.0}, {"date": "2020-09-03", "close": 59.997, "volume": 32.0}, {"date": "2020-09-04", "close": 58.4971, "volume": 3.0}, {"date": "2020-09-08", "close": 58.4971, "volume": null}, {"date": "2020-09-09", "close": 61.8719, "volume": 133.0}, {"date": "2020-09-10", "close": 61.8719, "volume": 3.0}, {"date": "2020-09-11", "close": 61.8719, "volume": 101.0}, {"date": "2020-09-14", "close": 61.8719, "volume": 3.0}, {"date": "2020-09-15", "close": 64.0843, "volume": 111.0}, {"date": "2020-09-16", "close": 73.1213, "volume": 349.0}, {"date": "2020-09-17", "close": 63.7468, "volume": 195.0}, {"date": "2020-09-18", "close": 63.7468, "volume": 101.0}, {"date": "2020-09-21", "close": 60.372, "volume": 168.0}, {"date": "2020-09-22", "close": 63.7468, "volume": 167.0}, {"date": "2020-09-23", "close": 63.7468, "volume": null}, {"date": "2020-09-24", "close": 62.2469, "volume": 3.0}, {"date": "2020-09-25", "close": 59.997, "volume": 16.0}, {"date": "2020-09-28", "close": 59.997, "volume": null}, {"date": "2020-09-29", "close": 59.997, "volume": null}, {"date": "2020-09-30", "close": 59.997, "volume": 25.0}, {"date": "2020-10-01", "close": 59.997, "volume": null}, {"date": "2020-10-02", "close": 63.7468, "volume": 29.0}, {"date": "2020-10-05", "close": 59.997, "volume": 6.0}, {"date": "2020-10-06", "close": 59.997, "volume": null}, {"date": "2020-10-07", "close": 56.2472, "volume": 285.0}, {"date": "2020-10-08", "close": 56.2472, "volume": 68.0}, {"date": "2020-10-09", "close": 53.2473, "volume": 48.0}, {"date": "2020-10-12", "close": 44.9978, "volume": 155.0}, {"date": "2020-10-13", "close": 43.1228, "volume": 55.0}, {"date": "2020-10-14", "close": 43.1228, "volume": null}, {"date": "2020-10-15", "close": 48.7476, "volume": 339.0}, {"date": "2020-10-16", "close": 58.1221, "volume": 36.0}, {"date": "2020-10-19", "close": 61.8719, "volume": 31.0}, {"date": "2020-10-20", "close": 58.1221, "volume": 3.0}, {"date": "2020-10-21", "close": 58.1221, "volume": null}, {"date": "2020-10-22", "close": 52.8724, "volume": 3.0}, {"date": "2020-10-23", "close": 72.7464, "volume": 445.0}, {"date": "2020-10-26", "close": 71.2464, "volume": 50.0}, {"date": "2020-10-27", "close": 67.4966, "volume": 35.0}, {"date": "2020-10-28", "close": 65.6217, "volume": 50.0}, {"date": "2020-10-29", "close": 66.7467, "volume": 109.0}, {"date": "2020-10-30", "close": 65.2467, "volume": 43.0}, {"date": "2020-11-02", "close": 63.7468, "volume": 154.0}, {"date": "2020-11-03", "close": 63.7468, "volume": 198.0}, {"date": "2020-11-04", "close": 65.6217, "volume": 42.0}, {"date": "2020-11-05", "close": 67.4966, "volume": 96.0}, {"date": "2020-11-06", "close": 67.4966, "volume": null}, {"date": "2020-11-09", "close": 69.3715, "volume": 15.0}, {"date": "2020-11-10", "close": 69.3715, "volume": 31.0}, {"date": "2020-11-11", "close": 71.2464, "volume": 39.0}, {"date": "2020-11-12", "close": 71.2464, "volume": 5.0}, {"date": "2020-11-13", "close": 63.7468, "volume": 8.0}, {"date": "2020-11-16", "close": 63.7468, "volume": 117.0}, {"date": "2020-11-17", "close": 71.2464, "volume": 15.0}, {"date": "2020-11-18", "close": 65.0592, "volume": 6.0}, {"date": "2020-11-19", "close": 61.8719, "volume": 11.0}, {"date": "2020-11-20", "close": 58.1221, "volume": 55.0}, {"date": "2020-11-23", "close": 56.2472, "volume": 96.0}, {"date": "2020-11-24", "close": 56.2472, "volume": 28.0}, {"date": "2020-11-25", "close": 63.7468, "volume": 30.0}, {"date": "2020-11-27", "close": 63.7468, "volume": null}, {"date": "2020-11-30", "close": 61.8719, "volume": 34.0}, {"date": "2020-12-01", "close": 65.6217, "volume": 93.0}, {"date": "2020-12-02", "close": 61.8719, "volume": 165.0}, {"date": "2020-12-03", "close": 69.3715, "volume": 351.0}, {"date": "2020-12-04", "close": 71.2464, "volume": 294.0}, {"date": "2020-12-07", "close": 63.7468, "volume": 163.0}, {"date": "2020-12-08", "close": 63.7468, "volume": 107.0}, {"date": "2020-12-09", "close": 67.4966, "volume": 67.0}, {"date": "2020-12-10", "close": 69.3715, "volume": 30.0}, {"date": "2020-12-11", "close": 62.9969, "volume": 197.0}, {"date": "2020-12-14", "close": 62.9969, "volume": null}, {"date": "2020-12-15", "close": 68.9965, "volume": 199.0}, {"date": "2020-12-16", "close": 68.9965, "volume": null}, {"date": "2020-12-17", "close": 68.9965, "volume": null}, {"date": "2020-12-18", "close": 67.1216, "volume": 838.0}, {"date": "2020-12-21", "close": 67.1216, "volume": null}, {"date": "2020-12-22", "close": 86.2457, "volume": 708.0}, {"date": "2020-12-23", "close": 103.1198, "volume": 344.0}, {"date": "2020-12-24", "close": 114.3693, "volume": 207.0}, {"date": "2020-12-28", "close": 112.4944, "volume": 483.0}, {"date": "2020-12-29", "close": 112.4944, "volume": 445.0}, {"date": "2020-12-30", "close": 103.1198, "volume": 620.0}, {"date": "2020-12-31", "close": 123.7438, "volume": 184.0}, {"date": "2021-01-04", "close": 108.7446, "volume": 233.0}, {"date": "2021-01-05", "close": 107.9946, "volume": 582.0}, {"date": "2021-01-06", "close": 112.4944, "volume": 250.0}, {"date": "2021-01-07", "close": 112.4944, "volume": 45.0}, {"date": "2021-01-08", "close": 114.3693, "volume": 121.0}, {"date": "2021-01-11", "close": 119.994, "volume": 55.0}, {"date": "2021-01-12", "close": 103.1198, "volume": 705.0}, {"date": "2021-01-13", "close": 103.1198, "volume": null}, {"date": "2021-01-14", "close": 103.1198, "volume": null}, {"date": "2021-01-15", "close": 103.1198, "volume": null}, {"date": "2021-01-19", "close": 97.4951, "volume": 505.0}, {"date": "2021-01-20", "close": 103.1198, "volume": 468.0}, {"date": "2021-01-21", "close": 103.1198, "volume": 111.0}, {"date": "2021-01-22", "close": 93.7453, "volume": 76.0}, {"date": "2021-01-25", "close": 93.7453, "volume": 5.0}, {"date": "2021-01-26", "close": 94.1203, "volume": 318.0}, {"date": "2021-01-27", "close": 87.1831, "volume": 63.0}, {"date": "2021-01-28", "close": 93.7453, "volume": 44.0}, {"date": "2021-01-29", "close": 108.7446, "volume": 2539.0}, {"date": "2021-02-01", "close": 104.9948, "volume": 1042.0}, {"date": "2021-02-02", "close": 101.9949, "volume": 612.0}, {"date": "2021-02-03", "close": 98.2451, "volume": 230.0}, {"date": "2021-02-04", "close": 100.87, "volume": 875.0}, {"date": "2021-02-05", "close": 104.9948, "volume": 1614.0}, {"date": "2021-02-08", "close": 123.7438, "volume": 1561.0}, {"date": "2021-02-09", "close": 112.4944, "volume": 1459.0}, {"date": "2021-02-10", "close": 101.2449, "volume": 329.0}, {"date": "2021-02-11", "close": 119.994, "volume": 2680.0}, {"date": "2021-02-12", "close": 117.3691, "volume": 2070.0}, {"date": "2021-02-16", "close": 112.4944, "volume": 899.0}, {"date": "2021-02-17", "close": 126.7437, "volume": 409.0}, {"date": "2021-02-18", "close": 116.2442, "volume": 1667.0}, {"date": "2021-02-19", "close": 116.6192, "volume": 1640.0}, {"date": "2021-02-22", "close": 123.3688, "volume": 919.0}, {"date": "2021-02-23", "close": 130.2122, "volume": 559.0}, {"date": "2021-02-24", "close": 137.9931, "volume": 203.0}, {"date": "2021-02-25", "close": 140.618, "volume": 908.0}, {"date": "2021-02-26", "close": 127.1186, "volume": 203.0}, {"date": "2021-03-01", "close": 124.1188, "volume": 163.0}, {"date": "2021-03-02", "close": 130.8685, "volume": 232.0}, {"date": "2021-03-03", "close": 120.369, "volume": 123.0}, {"date": "2021-03-04", "close": 119.994, "volume": 310.0}, {"date": "2021-03-05", "close": 119.994, "volume": 9.0}, {"date": "2021-03-08", "close": 129.3685, "volume": 307.0}, {"date": "2021-03-09", "close": 129.3685, "volume": 822.0}, {"date": "2021-03-10", "close": 134.9933, "volume": 488.0}, {"date": "2021-03-11", "close": 133.1183, "volume": 537.0}, {"date": "2021-03-12", "close": 131.2434, "volume": 3.0}, {"date": "2021-03-15", "close": 123.7438, "volume": 35.0}, {"date": "2021-03-16", "close": 121.1189, "volume": 452.0}, {"date": "2021-03-17", "close": 117.3691, "volume": 16.0}, {"date": "2021-03-18", "close": 131.2434, "volume": 1102.0}, {"date": "2021-03-19", "close": 128.8061, "volume": 11.0}, {"date": "2021-03-22", "close": 121.8689, "volume": 2115.0}, {"date": "2021-03-23", "close": 125.6187, "volume": 54.0}, {"date": "2021-03-24", "close": 121.8689, "volume": 423.0}, {"date": "2021-03-25", "close": 118.1191, "volume": 213.0}, {"date": "2021-03-26", "close": 114.7443, "volume": 25.0}, {"date": "2021-03-29", "close": 123.7438, "volume": 765.0}, {"date": "2021-03-30", "close": 108.7446, "volume": 2147.0}, {"date": "2021-03-31", "close": 114.3693, "volume": 2067.0}, {"date": "2021-04-01", "close": 129.7435, "volume": 439.0}, {"date": "2021-04-05", "close": 131.2434, "volume": 104.0}, {"date": "2021-04-06", "close": 129.3685, "volume": 2147.0}, {"date": "2021-04-07", "close": 121.8689, "volume": 215.0}, {"date": "2021-04-08", "close": 127.4936, "volume": 140.0}, {"date": "2021-04-09", "close": 121.8689, "volume": 515.0}, {"date": "2021-04-12", "close": 115.1192, "volume": 37.0}, {"date": "2021-04-13", "close": 115.4942, "volume": 46.0}, {"date": "2021-04-14", "close": 132.9309, "volume": 413.0}, {"date": "2021-04-15", "close": 131.2434, "volume": 337.0}, {"date": "2021-04-16", "close": 129.3685, "volume": 172.0}, {"date": "2021-04-19", "close": 118.1191, "volume": 451.0}, {"date": "2021-04-20", "close": 112.4944, "volume": 504.0}, {"date": "2021-04-21", "close": 104.9948, "volume": 257.0}, {"date": "2021-04-22", "close": 110.9945, "volume": 758.0}, {"date": "2021-04-23", "close": 100.495, "volume": 1749.0}, {"date": "2021-04-26", "close": 133.8683, "volume": 1017.0}, {"date": "2021-04-27", "close": 121.8689, "volume": 1379.0}, {"date": "2021-04-28", "close": 116.6192, "volume": 494.0}, {"date": "2021-04-29", "close": 121.1189, "volume": 96.0}, {"date": "2021-04-30", "close": 112.4944, "volume": 75.0}, {"date": "2021-05-03", "close": 116.2442, "volume": 91.0}, {"date": "2021-05-04", "close": 121.8689, "volume": 246.0}, {"date": "2021-05-05", "close": 116.2442, "volume": 2301.0}, {"date": "2021-05-06", "close": 121.8689, "volume": 2085.0}, {"date": "2021-05-07", "close": 134.9933, "volume": 1570.0}, {"date": "2021-05-10", "close": 138.7431, "volume": 454.0}, {"date": "2021-05-11", "close": 149.9925, "volume": 1416.0}, {"date": "2021-05-12", "close": 149.9925, "volume": 823.0}, {"date": "2021-05-13", "close": 159.367, "volume": 1117.0}, {"date": "2021-05-14", "close": 144.3678, "volume": 2343.0}, {"date": "2021-05-17", "close": 149.2425, "volume": 547.0}, {"date": "2021-05-18", "close": 172.1164, "volume": 723.0}, {"date": "2021-05-19", "close": 148.1176, "volume": 573.0}, {"date": "2021-05-20", "close": 151.8674, "volume": 537.0}, {"date": "2021-05-21", "close": 134.9933, "volume": 1659.0}, {"date": "2021-05-24", "close": 164.2418, "volume": 364.0}, {"date": "2021-05-25", "close": 149.9925, "volume": 265.0}, {"date": "2021-05-26", "close": 158.9921, "volume": 189.0}, {"date": "2021-05-27", "close": 164.6168, "volume": 800.0}, {"date": "2021-05-28", "close": 157.4921, "volume": 328.0}, {"date": "2021-06-01", "close": 144.3678, "volume": 95.0}, {"date": "2021-06-02", "close": 151.8674, "volume": 427.0}, {"date": "2021-06-03", "close": 149.9925, "volume": 430.0}, {"date": "2021-06-04", "close": 155.6172, "volume": 382.0}, {"date": "2021-06-07", "close": 149.9925, "volume": 25.0}, {"date": "2021-06-08", "close": 159.367, "volume": 144.0}, {"date": "2021-06-09", "close": 149.9925, "volume": 489.0}, {"date": "2021-06-10", "close": 152.6174, "volume": 155.0}, {"date": "2021-06-11", "close": 149.9925, "volume": 136.0}, {"date": "2021-06-14", "close": 163.1168, "volume": 189.0}, {"date": "2021-06-15", "close": 159.367, "volume": 112.0}, {"date": "2021-06-16", "close": 160.867, "volume": 163.0}, {"date": "2021-06-17", "close": 162.7419, "volume": 209.0}, {"date": "2021-06-18", "close": 149.9925, "volume": 126.0}, {"date": "2021-06-21", "close": 124.4938, "volume": 911.0}, {"date": "2021-06-22", "close": 122.2439, "volume": 717.0}, {"date": "2021-06-23", "close": 104.9948, "volume": 660.0}, {"date": "2021-06-24", "close": 108.7446, "volume": 392.0}, {"date": "2021-06-25", "close": 112.4944, "volume": 822.0}, {"date": "2021-06-28", "close": 109.4945, "volume": 102.0}, {"date": "2021-06-29", "close": 95.2452, "volume": 1343.0}, {"date": "2021-06-30", "close": 67.4966, "volume": 52806.0}, {"date": "2021-07-01", "close": 72.7464, "volume": 36575.0}, {"date": "2021-07-02", "close": 73.7963, "volume": 24283.0}, {"date": "2021-07-06", "close": 72.5964, "volume": 12434.0}, {"date": "2021-07-07", "close": 73.6463, "volume": 13978.0}, {"date": "2021-07-08", "close": 74.3963, "volume": 5262.0}, {"date": "2021-07-09", "close": 76.4962, "volume": 31839.0}, {"date": "2021-07-12", "close": 78.2961, "volume": 30484.0}, {"date": "2021-07-13", "close": 72.8964, "volume": 22288.0}, {"date": "2021-07-14", "close": 74.3963, "volume": 40355.0}, {"date": "2021-07-15", "close": 74.9963, "volume": 18286.0}, {"date": "2021-07-16", "close": 72.5964, "volume": 17460.0}, {"date": "2021-07-19", "close": 74.6963, "volume": 7685.0}, {"date": "2021-07-20", "close": 76.7962, "volume": 29564.0}, {"date": "2021-07-21", "close": 73.7963, "volume": 12320.0}, {"date": "2021-07-22", "close": 68.6981, "volume": 7375.0}, {"date": "2021-07-23", "close": 64.0468, "volume": 15018.0}, {"date": "2021-07-26", "close": 65.8467, "volume": 3906.0}, {"date": "2021-07-27", "close": 66.7152, "volume": 6841.0}, {"date": "2021-07-28", "close": 64.1278, "volume": 862.0}, {"date": "2021-07-29", "close": 66.1467, "volume": 1405.0}, {"date": "2021-07-30", "close": 66.1467, "volume": 4584.0}, {"date": "2021-08-02", "close": 66.5967, "volume": 1374.0}, {"date": "2021-08-03", "close": 68.2466, "volume": 2165.0}, {"date": "2021-08-04", "close": 65.5467, "volume": 3646.0}, {"date": "2021-08-05", "close": 64.4968, "volume": 1786.0}, {"date": "2021-08-06", "close": 65.2467, "volume": 1294.0}, {"date": "2021-08-09", "close": 65.2467, "volume": 1499.0}, {"date": "2021-08-10", "close": 65.0967, "volume": 604.0}, {"date": "2021-08-11", "close": 65.6967, "volume": 1466.0}, {"date": "2021-08-12", "close": 62.0969, "volume": 3817.0}, {"date": "2021-08-13", "close": 65.5467, "volume": 2353.0}, {"date": "2021-08-16", "close": 61.3469, "volume": 4019.0}, {"date": "2021-08-17", "close": 61.7969, "volume": 4419.0}, {"date": "2021-08-18", "close": 61.4969, "volume": 2188.0}, {"date": "2021-08-19", "close": 61.1969, "volume": 862.0}, {"date": "2021-08-20", "close": 59.997, "volume": 1813.0}, {"date": "2021-08-23", "close": 61.1969, "volume": 1653.0}, {"date": "2021-08-24", "close": 58.4971, "volume": 1916.0}, {"date": "2021-08-25", "close": 57.7471, "volume": 3876.0}, {"date": "2021-08-26", "close": 59.397, "volume": 1709.0}, {"date": "2021-08-27", "close": 60.297, "volume": 2380.0}, {"date": "2021-08-30", "close": 59.997, "volume": 3589.0}, {"date": "2021-08-31", "close": 60.747, "volume": 2199.0}, {"date": "2021-09-01", "close": 68.3966, "volume": 10674.0}, {"date": "2021-09-02", "close": 75.7462, "volume": 41400.0}, {"date": "2021-09-03", "close": 67.0466, "volume": 7307.0}, {"date": "2021-09-07", "close": 68.6966, "volume": 6574.0}, {"date": "2021-09-08", "close": 59.847, "volume": 8481.0}, {"date": "2021-09-09", "close": 58.9471, "volume": 5141.0}, {"date": "2021-09-10", "close": 59.397, "volume": 4171.0}, {"date": "2021-09-13", "close": 59.547, "volume": 6298.0}, {"date": "2021-09-14", "close": 58.6471, "volume": 2354.0}, {"date": "2021-09-15", "close": 57.2971, "volume": 3838.0}, {"date": "2021-09-16", "close": 56.8472, "volume": 7900.0}, {"date": "2021-09-17", "close": 53.9973, "volume": 5450.0}, {"date": "2021-09-20", "close": 52.9474, "volume": 9457.0}, {"date": "2021-09-21", "close": 54.2973, "volume": 7662.0}, {"date": "2021-09-22", "close": 56.5472, "volume": 4310.0}, {"date": "2021-09-23", "close": 58.0471, "volume": 6024.0}, {"date": "2021-09-24", "close": 57.1471, "volume": 2828.0}, {"date": "2021-09-27", "close": 54.8973, "volume": 5051.0}, {"date": "2021-09-28", "close": 53.9973, "volume": 2613.0}, {"date": "2021-09-29", "close": 49.1975, "volume": 6513.0}, {"date": "2021-09-30", "close": 50.2475, "volume": 1904.0}, {"date": "2021-10-01", "close": 51.7474, "volume": 3075.0}, {"date": "2021-10-04", "close": 50.2475, "volume": 1502.0}, {"date": "2021-10-05", "close": 48.7476, "volume": 921.0}, {"date": "2021-10-06", "close": 49.0475, "volume": 363.0}, {"date": "2021-10-07", "close": 54.4473, "volume": 7207.0}, {"date": "2021-10-08", "close": 51.7474, "volume": 2298.0}, {"date": "2021-10-11", "close": 50.5475, "volume": 2689.0}, {"date": "2021-10-12", "close": 50.0975, "volume": 1554.0}, {"date": "2021-10-13", "close": 50.8475, "volume": 5602.0}, {"date": "2021-10-14", "close": 49.4975, "volume": 7411.0}, {"date": "2021-10-15", "close": 46.7977, "volume": 4225.0}, {"date": "2021-10-18", "close": 46.7977, "volume": 10648.0}, {"date": "2021-10-19", "close": 46.6477, "volume": 33499.0}, {"date": "2021-10-20", "close": 44.3978, "volume": 7331.0}, {"date": "2021-10-21", "close": 42.5979, "volume": 5452.0}, {"date": "2021-10-22", "close": 41.3979, "volume": 5814.0}, {"date": "2021-10-25", "close": 43.4978, "volume": 5407.0}, {"date": "2021-10-26", "close": 42.7479, "volume": 5766.0}, {"date": "2021-10-27", "close": 44.9977, "volume": 12788.0}, {"date": "2021-10-28", "close": 44.3978, "volume": 4503.0}, {"date": "2021-10-29", "close": 43.6478, "volume": 3209.0}, {"date": "2021-11-01", "close": 46.0477, "volume": 4679.0}, {"date": "2021-11-02", "close": 45.1477, "volume": 1728.0}, {"date": "2021-11-03", "close": 44.2478, "volume": 7376.0}, {"date": "2021-11-04", "close": 42.8979, "volume": 1822.0}, {"date": "2021-11-05", "close": 44.2478, "volume": 5850.0}, {"date": "2021-11-08", "close": 43.0478, "volume": 9304.0}, {"date": "2021-11-09", "close": 41.8479, "volume": 9178.0}, {"date": "2021-11-10", "close": 41.0979, "volume": 2641.0}, {"date": "2021-11-11", "close": 37.9481, "volume": 8731.0}, {"date": "2021-11-12", "close": 40.573, "volume": 18041.0}, {"date": "2021-11-15", "close": 42.1479, "volume": 16219.0}, {"date": "2021-11-16", "close": 42.8979, "volume": 17865.0}, {"date": "2021-11-17", "close": 43.0478, "volume": 11023.0}, {"date": "2021-11-18", "close": 44.8478, "volume": 14534.0}, {"date": "2021-11-19", "close": 51.5974, "volume": 12391.0}, {"date": "2021-11-22", "close": 50.5475, "volume": 9904.0}, {"date": "2021-11-23", "close": 49.6475, "volume": 33870.0}, {"date": "2021-11-24", "close": 53.3973, "volume": 8317.0}, {"date": "2021-11-26", "close": 47.0976, "volume": 10765.0}, {"date": "2021-11-29", "close": 46.1977, "volume": 4687.0}, {"date": "2021-11-30", "close": 44.3978, "volume": 4972.0}, {"date": "2021-12-01", "close": 44.6978, "volume": 3988.0}, {"date": "2021-12-02", "close": 44.8478, "volume": 6027.0}, {"date": "2021-12-03", "close": 42.8979, "volume": 5308.0}, {"date": "2021-12-06", "close": 47.0976, "volume": 57436.0}, {"date": "2021-12-07", "close": 53.9973, "volume": 32886.0}, {"date": "2021-12-08", "close": 56.3972, "volume": 7802.0}, {"date": "2021-12-09", "close": 62.8469, "volume": 430130.0}, {"date": "2021-12-10", "close": 59.397, "volume": 239981.0}, {"date": "2021-12-13", "close": 47.2476, "volume": 43321.0}, {"date": "2021-12-14", "close": 44.2478, "volume": 20736.0}, {"date": "2021-12-15", "close": 40.948, "volume": 19752.0}, {"date": "2021-12-16", "close": 39.748, "volume": 21397.0}, {"date": "2021-12-17", "close": 42.8979, "volume": 17449.0}, {"date": "2021-12-20", "close": 41.0979, "volume": 19562.0}, {"date": "2021-12-21", "close": 41.3979, "volume": 19632.0}, {"date": "2021-12-22", "close": 43.3478, "volume": 13152.0}, {"date": "2021-12-23", "close": 42.8979, "volume": 3841.0}, {"date": "2021-12-27", "close": 45.1477, "volume": 8959.0}, {"date": "2021-12-28", "close": 40.798, "volume": 9017.0}, {"date": "2021-12-29", "close": 38.2481, "volume": 9095.0}, {"date": "2021-12-30", "close": 39.148, "volume": 5737.0}, {"date": "2021-12-31", "close": 39.298, "volume": 7853.0}, {"date": "2022-01-03", "close": 39.898, "volume": 12056.0}, {"date": "2022-01-04", "close": 38.6981, "volume": 2882.0}, {"date": "2022-01-05", "close": 37.3481, "volume": 4597.0}, {"date": "2022-01-06", "close": 37.1981, "volume": 16240.0}, {"date": "2022-01-07", "close": 36.7482, "volume": 6733.0}, {"date": "2022-01-10", "close": 38.0981, "volume": 10741.0}, {"date": "2022-01-11", "close": 40.198, "volume": 10151.0}, {"date": "2022-01-12", "close": 40.198, "volume": 2098.0}, {"date": "2022-01-13", "close": 38.998, "volume": 7441.0}, {"date": "2022-01-14", "close": 39.598, "volume": 3395.0}, {"date": "2022-01-18", "close": 36.2982, "volume": 198367.0}, {"date": "2022-01-19", "close": 35.9982, "volume": 30392.0}, {"date": "2022-01-20", "close": 35.6982, "volume": 6937.0}, {"date": "2022-01-21", "close": 33.1483, "volume": 8359.0}, {"date": "2022-01-24", "close": 31.6484, "volume": 7350.0}, {"date": "2022-01-25", "close": 31.9484, "volume": 3276.0}, {"date": "2022-01-26", "close": 31.6484, "volume": 3254.0}, {"date": "2022-01-27", "close": 30.4485, "volume": 2595.0}, {"date": "2022-01-28", "close": 29.3985, "volume": 8475.0}, {"date": "2022-01-31", "close": 32.9984, "volume": 7125.0}, {"date": "2022-02-01", "close": 32.2484, "volume": 4734.0}, {"date": "2022-02-02", "close": 33.2983, "volume": 8068.0}, {"date": "2022-02-03", "close": 32.3984, "volume": 6702.0}, {"date": "2022-02-04", "close": 32.2484, "volume": 11183.0}, {"date": "2022-02-07", "close": 34.0483, "volume": 11979.0}, {"date": "2022-02-08", "close": 35.4537, "volume": 4271.0}, {"date": "2022-02-09", "close": 35.8482, "volume": 5112.0}, {"date": "2022-02-10", "close": 35.0982, "volume": 4212.0}, {"date": "2022-02-11", "close": 34.4983, "volume": 1131.0}, {"date": "2022-02-14", "close": 32.3984, "volume": 3883.0}, {"date": "2022-02-15", "close": 33.1483, "volume": 3895.0}, {"date": "2022-02-16", "close": 36.1482, "volume": 43513.0}, {"date": "2022-02-17", "close": 36.2982, "volume": 7802.0}, {"date": "2022-02-18", "close": 35.9982, "volume": 16930.0}, {"date": "2022-02-22", "close": 36.7482, "volume": 3147.0}, {"date": "2022-02-23", "close": 38.0981, "volume": 6342.0}, {"date": "2022-02-24", "close": 37.9481, "volume": 5078.0}, {"date": "2022-02-25", "close": 38.5481, "volume": 3120.0}, {"date": "2022-02-28", "close": 37.7981, "volume": 4726.0}, {"date": "2022-03-01", "close": 38.6981, "volume": 6339.0}, {"date": "2022-03-02", "close": 39.748, "volume": 9137.0}, {"date": "2022-03-03", "close": 41.3979, "volume": 10076.0}, {"date": "2022-03-04", "close": 40.498, "volume": 949.0}, {"date": "2022-03-07", "close": 40.648, "volume": 3328.0}, {"date": "2022-03-08", "close": 45.4477, "volume": 13954.0}, {"date": "2022-03-09", "close": 45.2977, "volume": 4683.0}, {"date": "2022-03-10", "close": 44.2478, "volume": 4638.0}, {"date": "2022-03-11", "close": 43.0478, "volume": 1549.0}, {"date": "2022-03-14", "close": 40.048, "volume": 5727.0}, {"date": "2022-03-15", "close": 46.0477, "volume": 9062.0}, {"date": "2022-03-16", "close": 45.2977, "volume": 12737.0}, {"date": "2022-03-17", "close": 46.0477, "volume": 7051.0}, {"date": "2022-03-18", "close": 44.2478, "volume": 4183.0}, {"date": "2022-03-21", "close": 44.9977, "volume": 1744.0}, {"date": "2022-03-22", "close": 46.4977, "volume": 2375.0}, {"date": "2022-03-23", "close": 45.2977, "volume": 1332.0}, {"date": "2022-03-24", "close": 44.5478, "volume": 4743.0}, {"date": "2022-03-25", "close": 44.3978, "volume": 3762.0}, {"date": "2022-03-28", "close": 42.2979, "volume": 2185.0}, {"date": "2022-03-29", "close": 40.498, "volume": 6895.0}, {"date": "2022-03-30", "close": 39.448, "volume": 677.0}, {"date": "2022-03-31", "close": 40.648, "volume": 1942.0}, {"date": "2022-04-01", "close": 37.0481, "volume": 3154.0}, {"date": "2022-04-04", "close": 31.7984, "volume": 154136.0}, {"date": "2022-04-05", "close": 29.3985, "volume": 36000.0}, {"date": "2022-04-06", "close": 30.4485, "volume": 12319.0}, {"date": "2022-04-07", "close": 29.8485, "volume": 8401.0}, {"date": "2022-04-08", "close": 28.7986, "volume": 8510.0}, {"date": "2022-04-11", "close": 28.6486, "volume": 7573.0}, {"date": "2022-04-12", "close": 28.3486, "volume": 5353.0}, {"date": "2022-04-13", "close": 26.9987, "volume": 5318.0}, {"date": "2022-04-14", "close": 27.2986, "volume": 2069.0}, {"date": "2022-04-18", "close": 24.2988, "volume": 9012.0}, {"date": "2022-04-19", "close": 25.1987, "volume": 4853.0}, {"date": "2022-04-20", "close": 24.5988, "volume": 4873.0}, {"date": "2022-04-21", "close": 23.8488, "volume": 4770.0}, {"date": "2022-04-22", "close": 23.8488, "volume": 4416.0}, {"date": "2022-04-25", "close": 24.2988, "volume": 2369.0}, {"date": "2022-04-26", "close": 23.9988, "volume": 1778.0}, {"date": "2022-04-27", "close": 21.8989, "volume": 15502.0}, {"date": "2022-04-28", "close": 23.9988, "volume": 11850.0}, {"date": "2022-04-29", "close": 23.9988, "volume": 2580.0}, {"date": "2022-05-02", "close": 23.0973, "volume": 3244.0}, {"date": "2022-05-03", "close": 22.0489, "volume": 3229.0}, {"date": "2022-05-04", "close": 22.9489, "volume": 5610.0}, {"date": "2022-05-05", "close": 22.9489, "volume": 2842.0}, {"date": "2022-05-06", "close": 21.7489, "volume": 3124.0}, {"date": "2022-05-09", "close": 20.372, "volume": 2321.0}, {"date": "2022-05-10", "close": 17.8491, "volume": 8998.0}, {"date": "2022-05-11", "close": 15.8992, "volume": 19740.0}, {"date": "2022-05-12", "close": 16.1992, "volume": 2833.0}, {"date": "2022-05-13", "close": 17.6991, "volume": 6160.0}, {"date": "2022-05-16", "close": 16.0492, "volume": 32978.0}, {"date": "2022-05-17", "close": 16.4992, "volume": 7767.0}, {"date": "2022-05-18", "close": 16.1992, "volume": 12999.0}, {"date": "2022-05-19", "close": 16.9507, "volume": 4058.0}, {"date": "2022-05-20", "close": 16.9492, "volume": 3732.0}, {"date": "2022-05-23", "close": 16.9492, "volume": 2101.0}, {"date": "2022-05-24", "close": 17.3991, "volume": 2319.0}, {"date": "2022-05-25", "close": 16.9492, "volume": 756.0}, {"date": "2022-05-26", "close": 17.2491, "volume": 3962.0}, {"date": "2022-05-27", "close": 17.9991, "volume": 5756.0}, {"date": "2022-05-31", "close": 18.1491, "volume": 3317.0}, {"date": "2022-06-01", "close": 17.5491, "volume": 3116.0}, {"date": "2022-06-02", "close": 16.1992, "volume": 7675.0}, {"date": "2022-06-03", "close": 15.5752, "volume": 12820.0}, {"date": "2022-06-06", "close": 13.8938, "volume": 5313.0}, {"date": "2022-06-07", "close": 13.9373, "volume": 3611.0}, {"date": "2022-06-08", "close": 14.0393, "volume": 8428.0}, {"date": "2022-06-09", "close": 14.9963, "volume": 13505.0}, {"date": "2022-06-10", "close": 14.333, "volume": 1098.0}, {"date": "2022-06-13", "close": 13.8008, "volume": 4011.0}, {"date": "2022-06-14", "close": 13.7993, "volume": 4414.0}, {"date": "2022-06-15", "close": 14.3603, "volume": 1000.0}, {"date": "2022-06-16", "close": 14.2493, "volume": 4217.0}, {"date": "2022-06-17", "close": 14.9993, "volume": 871.0}, {"date": "2022-06-21", "close": 15.4492, "volume": 3875.0}, {"date": "2022-06-22", "close": 15.1492, "volume": 3843.0}, {"date": "2022-06-23", "close": 14.8493, "volume": 6905.0}, {"date": "2022-06-24", "close": 16.3507, "volume": 2988.0}, {"date": "2022-06-27", "close": 14.9393, "volume": 11378.0}, {"date": "2022-06-28", "close": 13.7393, "volume": 16921.0}, {"date": "2022-06-29", "close": 14.0978, "volume": 288.0}, {"date": "2022-06-30", "close": 15.1492, "volume": 2044.0}, {"date": "2022-07-01", "close": 14.5493, "volume": 974.0}, {"date": "2022-07-05", "close": 14.8493, "volume": 4809.0}, {"date": "2022-07-06", "close": 14.5643, "volume": 3379.0}, {"date": "2022-07-07", "close": 13.8061, "volume": 18808.0}, {"date": "2022-07-08", "close": 15.8242, "volume": 17783.0}, {"date": "2022-07-11", "close": 15.1492, "volume": 1234.0}, {"date": "2022-07-12", "close": 16.4992, "volume": 1372.0}, {"date": "2022-07-13", "close": 16.7617, "volume": 555.0}, {"date": "2022-07-14", "close": 17.9991, "volume": 1024.0}, {"date": "2022-07-15", "close": 18.6741, "volume": 2018.0}, {"date": "2022-07-18", "close": 17.9991, "volume": 2907.0}, {"date": "2022-07-19", "close": 20.249, "volume": 4649.0}, {"date": "2022-07-20", "close": 20.099, "volume": 2006.0}, {"date": "2022-07-21", "close": 21.7489, "volume": 4020.0}, {"date": "2022-07-22", "close": 21.4489, "volume": 1966.0}, {"date": "2022-07-25", "close": 21.2989, "volume": 2215.0}, {"date": "2022-07-26", "close": 20.9989, "volume": 1911.0}, {"date": "2022-07-27", "close": 21.1579, "volume": 1201.0}, {"date": "2022-07-28", "close": 20.9915, "volume": 3049.0}, {"date": "2022-07-29", "close": 21.1489, "volume": 1279.0}, {"date": "2022-08-01", "close": 20.9989, "volume": 809.0}, {"date": "2022-08-02", "close": 21.5989, "volume": 2400.0}, {"date": "2022-08-03", "close": 21.2989, "volume": 1064.0}, {"date": "2022-08-04", "close": 20.549, "volume": 1721.0}, {"date": "2022-08-05", "close": 21.1489, "volume": 8835.0}, {"date": "2022-08-08", "close": 21.4489, "volume": 597.0}, {"date": "2022-08-09", "close": 20.249, "volume": 1307.0}, {"date": "2022-08-10", "close": 21.7489, "volume": 1718.0}, {"date": "2022-08-11", "close": 20.9989, "volume": 795.0}, {"date": "2022-08-12", "close": 19.799, "volume": 10090.0}, {"date": "2022-08-15", "close": 21.2989, "volume": 1517.0}, {"date": "2022-08-16", "close": 20.699, "volume": 2822.0}, {"date": "2022-08-17", "close": 19.799, "volume": 3036.0}, {"date": "2022-08-18", "close": 20.549, "volume": 4926.0}, {"date": "2022-08-19", "close": 20.363, "volume": 3202.0}, {"date": "2022-08-22", "close": 18.7491, "volume": 1760.0}, {"date": "2022-08-23", "close": 19.649, "volume": 2894.0}, {"date": "2022-08-24", "close": 19.349, "volume": 1954.0}, {"date": "2022-08-25", "close": 19.949, "volume": 1633.0}, {"date": "2022-08-26", "close": 19.349, "volume": 1064.0}, {"date": "2022-08-29", "close": 19.649, "volume": 1636.0}, {"date": "2022-08-30", "close": 21.4489, "volume": 1797.0}, {"date": "2022-08-31", "close": 24.0738, "volume": 6795.0}, {"date": "2022-09-01", "close": 25.4987, "volume": 10988.0}, {"date": "2022-09-02", "close": 25.3487, "volume": 5747.0}, {"date": "2022-09-06", "close": 24.5988, "volume": 4780.0}, {"date": "2022-09-07", "close": 25.4987, "volume": 1772.0}, {"date": "2022-09-08", "close": 24.4488, "volume": 2343.0}, {"date": "2022-09-09", "close": 25.6487, "volume": 751.0}, {"date": "2022-09-12", "close": 25.0487, "volume": 17234.0}, {"date": "2022-09-13", "close": 23.8488, "volume": 780.0}, {"date": "2022-09-14", "close": 23.2488, "volume": 582.0}, {"date": "2022-09-15", "close": 20.699, "volume": 5163.0}, {"date": "2022-09-16", "close": 20.249, "volume": 6910.0}, {"date": "2022-09-19", "close": 17.0991, "volume": 15387.0}, {"date": "2022-09-20", "close": 15.8992, "volume": 4154.0}, {"date": "2022-09-21", "close": 16.4992, "volume": 5545.0}, {"date": "2022-09-22", "close": 15.2992, "volume": 3951.0}, {"date": "2022-09-23", "close": 14.5493, "volume": 3458.0}, {"date": "2022-09-26", "close": 15.1492, "volume": 1329.0}, {"date": "2022-09-27", "close": 14.9648, "volume": 3827.0}, {"date": "2022-09-28", "close": 15.8992, "volume": 4379.0}, {"date": "2022-09-29", "close": 16.4992, "volume": 5762.0}, {"date": "2022-09-30", "close": 18.2991, "volume": 1528.0}, {"date": "2022-10-03", "close": 16.9492, "volume": 1030.0}, {"date": "2022-10-04", "close": 16.7992, "volume": 2168.0}, {"date": "2022-10-05", "close": 16.3492, "volume": 1606.0}, {"date": "2022-10-06", "close": 15.7492, "volume": 1913.0}, {"date": "2022-10-07", "close": 13.7768, "volume": 4906.0}, {"date": "2022-10-10", "close": 15.1492, "volume": 656.0}, {"date": "2022-10-11", "close": 12.6009, "volume": 5079.0}, {"date": "2022-10-12", "close": 12.9144, "volume": 4337.0}, {"date": "2022-10-13", "close": 11.9694, "volume": 5032.0}, {"date": "2022-10-14", "close": 11.0424, "volume": 3566.0}, {"date": "2022-10-17", "close": 10.6435, "volume": 5185.0}, {"date": "2022-10-18", "close": 10.4995, "volume": 7124.0}, {"date": "2022-10-19", "close": 10.3525, "volume": 3474.0}, {"date": "2022-10-20", "close": 10.2737, "volume": 4201.0}, {"date": "2022-10-21", "close": 10.426, "volume": 2947.0}, {"date": "2022-10-24", "close": 10.4965, "volume": 536.0}, {"date": "2022-10-25", "close": 9.8995, "volume": 3756.0}, {"date": "2022-10-26", "close": 9.928, "volume": 1234.0}, {"date": "2022-10-27", "close": 10.4725, "volume": 689.0}, {"date": "2022-10-28", "close": 10.075, "volume": 611.0}, {"date": "2022-10-31", "close": 10.0555, "volume": 1556.0}, {"date": "2022-11-01", "close": 9.8995, "volume": 490.0}, {"date": "2022-11-02", "close": 10.498, "volume": 14816.0}, {"date": "2022-11-03", "close": 9.7218, "volume": 2862.0}, {"date": "2022-11-04", "close": 10.0315, "volume": 1494.0}, {"date": "2022-11-07", "close": 8.5526, "volume": 3323.0}, {"date": "2022-11-08", "close": 8.6576, "volume": 8455.0}, {"date": "2022-11-09", "close": 9.004, "volume": 15465.0}, {"date": "2022-11-10", "close": 9.826, "volume": 6731.0}, {"date": "2022-11-11", "close": 9.298, "volume": 5844.0}, {"date": "2022-11-14", "close": 9.5995, "volume": 5608.0}, {"date": "2022-11-15", "close": 7.5761, "volume": 27372.0}, {"date": "2022-11-16", "close": 6.5997, "volume": 12369.0}, {"date": "2022-11-17", "close": 6.4047, "volume": 8451.0}, {"date": "2022-11-18", "close": 5.8497, "volume": 5271.0}, {"date": "2022-11-21", "close": 6.0012, "volume": 7578.0}, {"date": "2022-11-22", "close": 5.6157, "volume": 9577.0}, {"date": "2022-11-23", "close": 5.6997, "volume": 7675.0}, {"date": "2022-11-25", "close": 5.5499, "volume": 4781.0}, {"date": "2022-11-28", "close": 6.3327, "volume": 4386.0}, {"date": "2022-11-29", "close": 6.6739, "volume": 8917.0}, {"date": "2022-11-30", "close": 8.2301, "volume": 7348.0}, {"date": "2022-12-01", "close": 7.9526, "volume": 1506.0}, {"date": "2022-12-02", "close": 7.7381, "volume": 4746.0}, {"date": "2022-12-05", "close": 6.9837, "volume": 1956.0}, {"date": "2022-12-06", "close": 6.1497, "volume": 1783.0}, {"date": "2022-12-07", "close": 6.0447, "volume": 4040.0}, {"date": "2022-12-08", "close": 6.1347, "volume": 15050.0}, {"date": "2022-12-09", "close": 5.8497, "volume": 6579.0}, {"date": "2022-12-12", "close": 5.8497, "volume": 2823.0}, {"date": "2022-12-13", "close": 5.8512, "volume": 4878.0}, {"date": "2022-12-14", "close": 5.6997, "volume": 4878.0}, {"date": "2022-12-15", "close": 5.6232, "volume": 2898.0}, {"date": "2022-12-16", "close": 5.6517, "volume": 4044.0}, {"date": "2022-12-19", "close": 6.5832, "volume": 1819.0}, {"date": "2022-12-20", "close": 6.4572, "volume": 20606.0}, {"date": "2022-12-21", "close": 6.1497, "volume": 1550.0}, {"date": "2022-12-22", "close": 5.5797, "volume": 1366.0}, {"date": "2022-12-23", "close": 4.7998, "volume": 1700.0}, {"date": "2022-12-27", "close": 4.7248, "volume": 3872.0}, {"date": "2022-12-28", "close": 4.6648, "volume": 4307.0}, {"date": "2022-12-29", "close": 5.3562, "volume": 2341.0}, {"date": "2022-12-30", "close": 6.2832, "volume": 5263.0}, {"date": "2023-01-03", "close": 6.6897, "volume": 1118.0}, {"date": "2023-01-04", "close": 6.7497, "volume": 706.0}, {"date": "2023-01-05", "close": 6.7197, "volume": 3727.0}, {"date": "2023-01-06", "close": 6.7497, "volume": 2538.0}, {"date": "2023-01-09", "close": 6.3961, "volume": 2736.0}, {"date": "2023-01-10", "close": 6.7737, "volume": 1325.0}, {"date": "2023-01-11", "close": 7.3646, "volume": 2637.0}, {"date": "2023-01-12", "close": 6.5277, "volume": 5436.0}, {"date": "2023-01-13", "close": 6.6012, "volume": 1636.0}, {"date": "2023-01-17", "close": 6.7512, "volume": 4162.0}, {"date": "2023-01-18", "close": 7.3496, "volume": 1832.0}, {"date": "2023-01-19", "close": 8.0906, "volume": 3712.0}, {"date": "2023-01-20", "close": 8.1551, "volume": 2764.0}, {"date": "2023-01-23", "close": 7.1996, "volume": 3507.0}, {"date": "2023-01-24", "close": 7.4951, "volume": 2029.0}, {"date": "2023-01-25", "close": 7.0901, "volume": 550.0}, {"date": "2023-01-26", "close": 7.1996, "volume": 2129.0}, {"date": "2023-01-27", "close": 7.3451, "volume": 1479.0}, {"date": "2023-01-30", "close": 6.8997, "volume": 1874.0}, {"date": "2023-01-31", "close": 7.3466, "volume": 1390.0}, {"date": "2023-02-01", "close": 9.7495, "volume": 922812.0}, {"date": "2023-02-02", "close": 8.0996, "volume": 147032.0}, {"date": "2023-02-03", "close": 9.1435, "volume": 114378.0}, {"date": "2023-02-06", "close": 11.2479, "volume": 233139.0}, {"date": "2023-02-07", "close": 10.7995, "volume": 84258.0}, {"date": "2023-02-08", "close": 9.5995, "volume": 85892.0}, {"date": "2023-02-09", "close": 7.0871, "volume": 78539.0}, {"date": "2023-02-10", "close": 6.6957, "volume": 42454.0}, {"date": "2023-02-13", "close": 5.9997, "volume": 24615.0}, {"date": "2023-02-14", "close": 6.6807, "volume": 573113.0}, {"date": "2023-02-15", "close": 6.4347, "volume": 47190.0}, {"date": "2023-02-16", "close": 5.9997, "volume": 16372.0}, {"date": "2023-02-17", "close": 6.0222, "volume": 17507.0}, {"date": "2023-02-21", "close": 5.9697, "volume": 12752.0}, {"date": "2023-02-22", "close": 5.6982, "volume": 23313.0}, {"date": "2023-02-23", "close": 5.3997, "volume": 15326.0}, {"date": "2023-02-24", "close": 5.1072, "volume": 8658.0}, {"date": "2023-02-27", "close": 5.0877, "volume": 13433.0}, {"date": "2023-02-28", "close": 5.2497, "volume": 7178.0}, {"date": "2023-03-01", "close": 5.1177, "volume": 6194.0}, {"date": "2023-03-02", "close": 4.7608, "volume": 19948.0}, {"date": "2023-03-03", "close": 4.7998, "volume": 2948.0}, {"date": "2023-03-06", "close": 5.2077, "volume": 15611.0}, {"date": "2023-03-07", "close": 4.5823, "volume": 13805.0}, {"date": "2023-03-08", "close": 4.3708, "volume": 13747.0}, {"date": "2023-03-09", "close": 3.9823, "volume": 7770.0}, {"date": "2023-03-10", "close": 3.7438, "volume": 7393.0}, {"date": "2023-03-13", "close": 3.6388, "volume": 4900.0}, {"date": "2023-03-14", "close": 3.4498, "volume": 4626.0}, {"date": "2023-03-15", "close": 3.4528, "volume": 10078.0}, {"date": "2023-03-16", "close": 3.4483, "volume": 12087.0}, {"date": "2023-03-17", "close": 3.4078, "volume": 8505.0}, {"date": "2023-03-20", "close": 3.1498, "volume": 11835.0}, {"date": "2023-03-21", "close": 3.3298, "volume": 2817.0}, {"date": "2023-03-22", "close": 3.8968, "volume": 5418.0}, {"date": "2023-03-23", "close": 3.7438, "volume": 9802.0}, {"date": "2023-03-24", "close": 3.9748, "volume": 5124.0}, {"date": "2023-03-27", "close": 3.4498, "volume": 8570.0}, {"date": "2023-03-28", "close": 3.5638, "volume": 3774.0}, {"date": "2023-03-29", "close": 3.5473, "volume": 2122.0}, {"date": "2023-03-30", "close": 4.0063, "volume": 7285.0}, {"date": "2023-03-31", "close": 4.0168, "volume": 8470.0}, {"date": "2023-04-03", "close": 3.7528, "volume": 5099.0}, {"date": "2023-04-04", "close": 4.0183, "volume": 3330.0}, {"date": "2023-04-05", "close": 3.9553, "volume": 2685.0}, {"date": "2023-04-06", "close": 3.8998, "volume": 412.0}, {"date": "2023-04-10", "close": 3.8338, "volume": 1964.0}, {"date": "2023-04-11", "close": 3.8233, "volume": 1174.0}, {"date": "2023-04-12", "close": 3.86, "volume": 1146.0}, {"date": "2023-04-13", "close": 3.8263, "volume": 6186.0}, {"date": "2023-04-14", "close": 3.7348, "volume": 8125.0}, {"date": "2023-04-17", "close": 3.5413, "volume": 4566.0}, {"date": "2023-04-18", "close": 3.8998, "volume": 71478.0}, {"date": "2023-04-19", "close": 3.9883, "volume": 10198.0}, {"date": "2023-04-20", "close": 4.9498, "volume": 549990.0}, {"date": "2023-04-21", "close": 3.9028, "volume": 62229.0}, {"date": "2023-04-24", "close": 3.5473, "volume": 40253.0}, {"date": "2023-04-25", "close": 3.3763, "volume": 8982.0}, {"date": "2023-04-26", "close": 3.2788, "volume": 13532.0}, {"date": "2023-04-27", "close": 3.5173, "volume": 8662.0}, {"date": "2023-04-28", "close": 3.5113, "volume": 5861.0}, {"date": "2023-05-01", "close": 3.2323, "volume": 8769.0}, {"date": "2023-05-02", "close": 3.1513, "volume": 12172.0}, {"date": "2023-05-03", "close": 3.1768, "volume": 2882.0}, {"date": "2023-05-04", "close": 3.2743, "volume": 27899.0}, {"date": "2023-05-05", "close": 3.2638, "volume": 7062.0}, {"date": "2023-05-08", "close": 3.2398, "volume": 3923.0}, {"date": "2023-05-09", "close": 3.0793, "volume": 11799.0}, {"date": "2023-05-10", "close": 2.9249, "volume": 19860.0}, {"date": "2023-05-11", "close": 2.7164, "volume": 30391.0}, {"date": "2023-05-12", "close": 2.8499, "volume": 14644.0}, {"date": "2023-05-15", "close": 3.0007, "volume": 18550.0}, {"date": "2023-05-16", "close": 3.2623, "volume": 8637.0}, {"date": "2023-05-17", "close": 3.1453, "volume": 14201.0}, {"date": "2023-05-18", "close": 3.1438, "volume": 4713.0}, {"date": "2023-05-19", "close": 2.9999, "volume": 2313.0}, {"date": "2023-05-22", "close": 2.9474, "volume": 19678.0}, {"date": "2023-05-23", "close": 2.8964, "volume": 4969.0}, {"date": "2023-05-24", "close": 2.9414, "volume": 8128.0}, {"date": "2023-05-25", "close": 2.9999, "volume": 39866.0}, {"date": "2023-05-26", "close": 3.2383, "volume": 23939.0}, {"date": "2023-05-30", "close": 3.3748, "volume": 40951.0}, {"date": "2023-05-31", "close": 3.3568, "volume": 98933.0}, {"date": "2023-06-01", "close": 3.1678, "volume": 19314.0}, {"date": "2023-06-02", "close": 2.7779, "volume": 56064.0}, {"date": "2023-06-05", "close": 2.8784, "volume": 16805.0}, {"date": "2023-06-06", "close": 5.6997, "volume": 8451329.0}, {"date": "2023-06-07", "close": 4.1308, "volume": 392276.0}, {"date": "2023-06-08", "close": 4.1158, "volume": 158164.0}, {"date": "2023-06-09", "close": 4.0603, "volume": 91695.0}, {"date": "2023-06-12", "close": 4.7998, "volume": 515621.0}, {"date": "2023-06-13", "close": 4.3078, "volume": 150944.0}, {"date": "2023-06-14", "close": 4.3198, "volume": 46589.0}, {"date": "2023-06-15", "close": 4.1578, "volume": 44155.0}, {"date": "2023-06-16", "close": 3.8068, "volume": 52619.0}, {"date": "2023-06-20", "close": 3.7843, "volume": 57899.0}, {"date": "2023-06-21", "close": 3.4813, "volume": 28393.0}, {"date": "2023-06-22", "close": 3.5796, "volume": 31878.0}, {"date": "2023-06-23", "close": 3.8833, "volume": 29192.0}, {"date": "2023-06-26", "close": 3.9973, "volume": 42806.0}, {"date": "2023-06-27", "close": 3.5293, "volume": 33076.0}, {"date": "2023-06-28", "close": 3.4498, "volume": 24875.0}, {"date": "2023-06-29", "close": 3.5983, "volume": 39130.0}, {"date": "2023-06-30", "close": 3.6553, "volume": 10674.0}, {"date": "2023-07-03", "close": 3.4933, "volume": 7312.0}, {"date": "2023-07-05", "close": 3.5998, "volume": 7302.0}, {"date": "2023-07-06", "close": 3.5188, "volume": 8415.0}, {"date": "2023-07-07", "close": 3.5293, "volume": 5288.0}, {"date": "2023-07-10", "close": 3.5128, "volume": 8426.0}, {"date": "2023-07-11", "close": 3.4438, "volume": 16480.0}, {"date": "2023-07-12", "close": 3.5983, "volume": 8066.0}, {"date": "2023-07-13", "close": 3.3898, "volume": 8023.0}, {"date": "2023-07-14", "close": 3.3868, "volume": 3532.0}, {"date": "2023-07-17", "close": 3.3013, "volume": 7036.0}, {"date": "2023-07-18", "close": 3.3808, "volume": 3179.0}, {"date": "2023-07-19", "close": 3.3553, "volume": 10908.0}, {"date": "2023-07-20", "close": 3.2008, "volume": 14877.0}, {"date": "2023-07-21", "close": 3.0298, "volume": 1964.0}, {"date": "2023-07-24", "close": 3.0013, "volume": 6118.0}, {"date": "2023-07-25", "close": 2.9309, "volume": 5402.0}, {"date": "2023-07-26", "close": 3.0823, "volume": 9730.0}, {"date": "2023-07-27", "close": 3.0598, "volume": 10883.0}, {"date": "2023-07-28", "close": 3.1498, "volume": 3088.0}, {"date": "2023-07-31", "close": 2.9324, "volume": 9953.0}, {"date": "2023-08-01", "close": 2.9474, "volume": 9384.0}, {"date": "2023-08-02", "close": 2.9219, "volume": 6635.0}, {"date": "2023-08-03", "close": 2.8334, "volume": 7173.0}, {"date": "2023-08-04", "close": 2.8439, "volume": 11765.0}, {"date": "2023-08-07", "close": 2.8949, "volume": 22221.0}, {"date": "2023-08-08", "close": 3.1333, "volume": 3631.0}, {"date": "2023-08-09", "close": 2.9264, "volume": 1842.0}, {"date": "2023-08-10", "close": 2.8499, "volume": 4508.0}, {"date": "2023-08-11", "close": 2.7599, "volume": 8271.0}, {"date": "2023-08-14", "close": 3.0388, "volume": 21568.0}, {"date": "2023-08-15", "close": 3.4003, "volume": 653567.0}, {"date": "2023-08-16", "close": 2.8109, "volume": 60566.0}, {"date": "2023-08-17", "close": 3.8413, "volume": 2945037.0}, {"date": "2023-08-18", "close": 2.7599, "volume": 215304.0}, {"date": "2023-08-21", "close": 2.5199, "volume": 105022.0}, {"date": "2023-08-22", "close": 2.4704, "volume": 42090.0}, {"date": "2023-08-23", "close": 2.3631, "volume": 40448.0}, {"date": "2023-08-24", "close": 2.1284, "volume": 84350.0}, {"date": "2023-08-25", "close": 1.84, "volume": 171405.0}, {"date": "2023-08-28", "close": 1.74, "volume": 36474.0}, {"date": "2023-08-29", "close": 1.69, "volume": 69589.0}, {"date": "2023-08-30", "close": 1.63, "volume": 106314.0}, {"date": "2023-08-31", "close": 1.74, "volume": 167323.0}, {"date": "2023-09-01", "close": 1.75, "volume": 459036.0}, {"date": "2023-09-05", "close": 1.832, "volume": 190945.0}, {"date": "2023-09-06", "close": 1.61, "volume": 140856.0}, {"date": "2023-09-07", "close": 1.6901, "volume": 86149.0}, {"date": "2023-09-08", "close": 1.685, "volume": 23809.0}, {"date": "2023-09-11", "close": 1.67, "volume": 28574.0}, {"date": "2023-09-12", "close": 1.68, "volume": 17993.0}, {"date": "2023-09-13", "close": 1.59, "volume": 20265.0}, {"date": "2023-09-14", "close": 1.54, "volume": 36696.0}, {"date": "2023-09-15", "close": 1.35, "volume": 65609.0}, {"date": "2023-09-18", "close": 1.3175, "volume": 44505.0}, {"date": "2023-09-19", "close": 1.3, "volume": 10122.0}, {"date": "2023-09-20", "close": 1.35, "volume": 45187.0}, {"date": "2023-09-21", "close": 1.32, "volume": 27338.0}, {"date": "2023-09-22", "close": 1.3, "volume": 41289.0}, {"date": "2023-09-25", "close": 1.345, "volume": 11983.0}, {"date": "2023-09-26", "close": 1.2659, "volume": 10893.0}, {"date": "2023-09-27", "close": 1.2038, "volume": 26329.0}, {"date": "2023-09-28", "close": 1.1801, "volume": 17089.0}, {"date": "2023-09-29", "close": 1.21, "volume": 14308.0}, {"date": "2023-10-02", "close": 1.15, "volume": 8525.0}, {"date": "2023-10-03", "close": 1.15, "volume": 23919.0}, {"date": "2023-10-04", "close": 1.31, "volume": 252301.0}, {"date": "2023-10-05", "close": 1.15, "volume": 25245.0}, {"date": "2023-10-06", "close": 1.18, "volume": 6517.0}, {"date": "2023-10-09", "close": 1.19, "volume": 18777.0}, {"date": "2023-10-10", "close": 1.19, "volume": 29776.0}, {"date": "2023-10-11", "close": 1.28, "volume": 10024.0}, {"date": "2023-10-12", "close": 1.21, "volume": 6470.0}, {"date": "2023-10-13", "close": 1.3, "volume": 16668.0}, {"date": "2023-10-16", "close": 1.26, "volume": 4369.0}, {"date": "2023-10-17", "close": 1.29, "volume": 14023.0}, {"date": "2023-10-18", "close": 1.43, "volume": 116980.0}, {"date": "2023-10-19", "close": 1.3499, "volume": 37791.0}, {"date": "2023-10-20", "close": 1.24, "volume": 17385.0}, {"date": "2023-10-23", "close": 1.17, "volume": 6766.0}, {"date": "2023-10-24", "close": 1.29, "volume": 32761.0}, {"date": "2023-10-25", "close": 1.4, "volume": 22897.0}, {"date": "2023-10-26", "close": 1.14, "volume": 21333.0}, {"date": "2023-10-27", "close": 1.37, "volume": 4013.0}, {"date": "2023-10-30", "close": 1.33, "volume": 5615.0}, {"date": "2023-10-31", "close": 1.14, "volume": 23582.0}, {"date": "2023-11-01", "close": 1.23, "volume": 26387.0}, {"date": "2023-11-02", "close": 1.2499, "volume": 4957.0}, {"date": "2023-11-03", "close": 1.34, "volume": 7451.0}, {"date": "2023-11-06", "close": 1.32, "volume": 10131.0}, {"date": "2023-11-07", "close": 1.31, "volume": 10860.0}, {"date": "2023-11-08", "close": 1.18, "volume": 12660.0}, {"date": "2023-11-09", "close": 1.23, "volume": 1503.0}, {"date": "2023-11-10", "close": 1.255, "volume": 2411.0}, {"date": "2023-11-13", "close": 1.44, "volume": 37065.0}, {"date": "2023-11-14", "close": 1.36, "volume": 22986.0}, {"date": "2023-11-15", "close": 1.39, "volume": 6517.0}, {"date": "2023-11-16", "close": 1.37, "volume": 2730.0}, {"date": "2023-11-17", "close": 1.46, "volume": 8241.0}, {"date": "2023-11-20", "close": 1.43, "volume": 2420.0}, {"date": "2023-11-21", "close": 1.29, "volume": 17225.0}, {"date": "2023-11-22", "close": 1.26, "volume": 24833.0}, {"date": "2023-11-24", "close": 1.2328, "volume": 2085.0}, {"date": "2023-11-27", "close": 1.4, "volume": 11659.0}, {"date": "2023-11-28", "close": 1.41, "volume": 8265.0}, {"date": "2023-11-29", "close": 1.3801, "volume": 12807.0}, {"date": "2023-11-30", "close": 1.44, "volume": 9444.0}, {"date": "2023-12-01", "close": 1.46, "volume": 32698.0}, {"date": "2023-12-04", "close": 1.48, "volume": 8659.0}, {"date": "2023-12-05", "close": 1.5, "volume": 21744.0}, {"date": "2023-12-06", "close": 1.69, "volume": 61697.0}, {"date": "2023-12-07", "close": 1.72, "volume": 69370.0}, {"date": "2023-12-08", "close": 1.79, "volume": 36228.0}, {"date": "2023-12-11", "close": 1.675, "volume": 15546.0}, {"date": "2023-12-12", "close": 1.59, "volume": 13845.0}, {"date": "2023-12-13", "close": 1.565, "volume": 28795.0}, {"date": "2023-12-14", "close": 1.46, "volume": 5617.0}, {"date": "2023-12-15", "close": 1.4, "volume": 24008.0}, {"date": "2023-12-18", "close": 1.43, "volume": 10019.0}, {"date": "2023-12-19", "close": 1.44, "volume": 4668.0}, {"date": "2023-12-20", "close": 1.5132, "volume": 14448.0}, {"date": "2023-12-21", "close": 1.57, "volume": 6800.0}, {"date": "2023-12-22", "close": 1.47, "volume": 6993.0}, {"date": "2023-12-26", "close": 1.604, "volume": 2584.0}, {"date": "2023-12-27", "close": 1.51, "volume": 9899.0}, {"date": "2023-12-28", "close": 1.58, "volume": 7015.0}, {"date": "2023-12-29", "close": 1.52, "volume": 11906.0}, {"date": "2024-01-02", "close": 1.35, "volume": 26939.0}, {"date": "2024-01-03", "close": 1.35, "volume": 6611.0}, {"date": "2024-01-04", "close": 1.56, "volume": 12309.0}, {"date": "2024-01-05", "close": 1.54, "volume": 21968.0}, {"date": "2024-01-08", "close": 1.7, "volume": 29116.0}, {"date": "2024-01-09", "close": 1.81, "volume": 5298.0}, {"date": "2024-01-10", "close": 1.79, "volume": 10993.0}, {"date": "2024-01-11", "close": 2.18, "volume": 60905.0}, {"date": "2024-01-12", "close": 2.0101, "volume": 44482.0}, {"date": "2024-01-16", "close": 1.95, "volume": 7354.0}, {"date": "2024-01-17", "close": 1.99, "volume": 7233.0}, {"date": "2024-01-18", "close": 1.86, "volume": 6131.0}, {"date": "2024-01-19", "close": 1.91, "volume": 4294.0}, {"date": "2024-01-22", "close": 1.69, "volume": 12842.0}, {"date": "2024-01-23", "close": 1.5722, "volume": 36383.0}, {"date": "2024-01-24", "close": 1.46, "volume": 16706.0}, {"date": "2024-01-25", "close": 1.55, "volume": 8372.0}, {"date": "2024-01-26", "close": 1.55, "volume": 8846.0}, {"date": "2024-01-29", "close": 1.51, "volume": 2889.0}, {"date": "2024-01-30", "close": 1.55, "volume": 6313.0}, {"date": "2024-01-31", "close": 1.5501, "volume": 5300.0}, {"date": "2024-02-01", "close": 1.42, "volume": 49825.0}, {"date": "2024-02-02", "close": 1.18, "volume": 38811.0}, {"date": "2024-02-05", "close": 1.37, "volume": 38585.0}, {"date": "2024-02-06", "close": 1.3864, "volume": 36109.0}, {"date": "2024-02-07", "close": 1.34, "volume": 5210.0}, {"date": "2024-02-08", "close": 1.4, "volume": 9736.0}, {"date": "2024-02-09", "close": 1.78, "volume": 35146.0}, {"date": "2024-02-12", "close": 1.85, "volume": 31364.0}, {"date": "2024-02-13", "close": 1.85, "volume": 21310.0}, {"date": "2024-02-14", "close": 2.21, "volume": 43839.0}, {"date": "2024-02-15", "close": 2.14, "volume": 113883.0}, {"date": "2024-02-16", "close": 2.1801, "volume": 39179.0}, {"date": "2024-02-20", "close": 1.85, "volume": 28473.0}, {"date": "2024-02-21", "close": 1.935, "volume": 30449.0}, {"date": "2024-02-22", "close": 1.65, "volume": 40876.0}, {"date": "2024-02-23", "close": 1.42, "volume": 483234.0}, {"date": "2024-02-26", "close": 1.7, "volume": 400726.0}, {"date": "2024-02-27", "close": 1.795, "volume": 84920.0}, {"date": "2024-02-28", "close": 1.94, "volume": 86511.0}, {"date": "2024-02-29", "close": 1.99, "volume": 37445.0}, {"date": "2024-03-01", "close": 2.16, "volume": 11253.0}, {"date": "2024-03-04", "close": 1.95, "volume": 21154.0}, {"date": "2024-03-05", "close": 1.9799, "volume": 13911.0}, {"date": "2024-03-06", "close": 1.82, "volume": 53716.0}, {"date": "2024-03-07", "close": 1.81, "volume": 7023.0}, {"date": "2024-03-08", "close": 1.8, "volume": 104691.0}, {"date": "2024-03-11", "close": 1.71, "volume": 4532.0}, {"date": "2024-03-12", "close": 1.764, "volume": 6135.0}, {"date": "2024-03-13", "close": 1.7232, "volume": 1133.0}, {"date": "2024-03-14", "close": 1.57, "volume": 5532.0}, {"date": "2024-03-15", "close": 1.5401, "volume": 1113.0}, {"date": "2024-03-18", "close": 1.65, "volume": 6115.0}, {"date": "2024-03-19", "close": 1.55, "volume": 10603.0}, {"date": "2024-03-20", "close": 1.72, "volume": 3602.0}, {"date": "2024-03-21", "close": 1.625, "volume": 3961.0}, {"date": "2024-03-22", "close": 1.6001, "volume": 20808.0}, {"date": "2024-03-25", "close": 1.46, "volume": 36427.0}, {"date": "2024-03-26", "close": 1.46, "volume": 1984.0}, {"date": "2024-03-27", "close": 1.6225, "volume": 13586.0}, {"date": "2024-03-28", "close": 1.64, "volume": 11191.0}, {"date": "2024-04-01", "close": 1.7, "volume": 15230.0}, {"date": "2024-04-02", "close": 1.5501, "volume": 6655.0}, {"date": "2024-04-03", "close": 1.62, "volume": 3188.0}, {"date": "2024-04-04", "close": 1.53, "volume": 7087.0}, {"date": "2024-04-05", "close": 1.62, "volume": 5416.0}, {"date": "2024-04-08", "close": 1.497, "volume": 3234.0}, {"date": "2024-04-09", "close": 1.6, "volume": 1695.0}, {"date": "2024-04-10", "close": 1.5717, "volume": 1818.0}, {"date": "2024-04-11", "close": 1.47, "volume": 1976.0}, {"date": "2024-04-12", "close": 1.5099, "volume": 7731.0}, {"date": "2024-04-15", "close": 1.69, "volume": 6874.0}, {"date": "2024-04-16", "close": 1.44, "volume": 26552.0}, {"date": "2024-04-17", "close": 1.56, "volume": 16605.0}, {"date": "2024-04-18", "close": 1.5444, "volume": 2733.0}, {"date": "2024-04-19", "close": 1.405, "volume": 13089.0}, {"date": "2024-04-22", "close": 1.465, "volume": 2419.0}, {"date": "2024-04-23", "close": 1.48, "volume": 5370.0}, {"date": "2024-04-24", "close": 1.6, "volume": 1490.0}, {"date": "2024-04-25", "close": 1.4, "volume": 10111.0}, {"date": "2024-04-26", "close": 1.4, "volume": 2335.0}, {"date": "2024-04-29", "close": 1.52, "volume": 819.0}, {"date": "2024-04-30", "close": 1.45, "volume": 3099.0}, {"date": "2024-05-01", "close": 1.56, "volume": 14045.0}, {"date": "2024-05-02", "close": 1.52, "volume": 5190.0}, {"date": "2024-05-03", "close": 1.56, "volume": 5068.0}, {"date": "2024-05-06", "close": 1.65, "volume": 8271.0}, {"date": "2024-05-07", "close": 1.6493, "volume": 15696.0}, {"date": "2024-05-08", "close": 1.6038, "volume": 2515.0}, {"date": "2024-05-09", "close": 1.4, "volume": 2580.0}, {"date": "2024-05-10", "close": 1.56, "volume": 9906.0}, {"date": "2024-05-13", "close": 1.6022, "volume": 20759.0}, {"date": "2024-05-14", "close": 1.6127, "volume": 1849.0}, {"date": "2024-05-15", "close": 1.55, "volume": 5711.0}, {"date": "2024-05-16", "close": 1.5538, "volume": 21595.0}, {"date": "2024-05-17", "close": 1.89, "volume": 3606833.0}, {"date": "2024-05-20", "close": 2.09, "volume": 275113.0}, {"date": "2024-05-21", "close": 2.12, "volume": 146814.0}, {"date": "2024-05-22", "close": 1.95, "volume": 42564.0}, {"date": "2024-05-23", "close": 1.78, "volume": 32343.0}, {"date": "2024-05-24", "close": 1.85, "volume": 33310.0}, {"date": "2024-05-28", "close": 1.8003, "volume": 22425.0}, {"date": "2024-05-29", "close": 1.71, "volume": 16673.0}, {"date": "2024-05-30", "close": 1.7437, "volume": 6451.0}, {"date": "2024-05-31", "close": 1.78, "volume": 19013.0}, {"date": "2024-06-03", "close": 1.69, "volume": 83001.0}, {"date": "2024-06-04", "close": 1.9, "volume": 30668.0}, {"date": "2024-06-05", "close": 1.98, "volume": 21273.0}, {"date": "2024-06-06", "close": 2.26, "volume": 95396.0}, {"date": "2024-06-07", "close": 2.13, "volume": 43933.0}, {"date": "2024-06-10", "close": 2.26, "volume": 46223.0}, {"date": "2024-06-11", "close": 2.1534, "volume": 28311.0}, {"date": "2024-06-12", "close": 2.28, "volume": 15842.0}, {"date": "2024-06-13", "close": 2.21, "volume": 9360.0}, {"date": "2024-06-14", "close": 2.21, "volume": 6316.0}, {"date": "2024-06-17", "close": 2.04, "volume": 19323.0}, {"date": "2024-06-18", "close": 2.025, "volume": 17921.0}, {"date": "2024-06-20", "close": 1.87, "volume": 14509.0}, {"date": "2024-06-21", "close": 1.8, "volume": 26495.0}, {"date": "2024-06-24", "close": 1.852, "volume": 15662.0}, {"date": "2024-06-25", "close": 2.01, "volume": 3988.0}, {"date": "2024-06-26", "close": 1.88, "volume": 22054.0}, {"date": "2024-06-27", "close": 2.0, "volume": 17314.0}, {"date": "2024-06-28", "close": 2.12, "volume": 11078.0}, {"date": "2024-07-01", "close": 1.93, "volume": 7145.0}, {"date": "2024-07-02", "close": 1.83, "volume": 14167.0}, {"date": "2024-07-03", "close": 1.99, "volume": 582.0}, {"date": "2024-07-05", "close": 1.914, "volume": 11835.0}, {"date": "2024-07-08", "close": 1.81, "volume": 11130.0}, {"date": "2024-07-09", "close": 1.85, "volume": 2824.0}, {"date": "2024-07-10", "close": 1.84, "volume": 9071.0}, {"date": "2024-07-11", "close": 1.756, "volume": 2282.0}, {"date": "2024-07-12", "close": 2.06, "volume": 10725.0}, {"date": "2024-07-15", "close": 2.07, "volume": 7759.0}, {"date": "2024-07-16", "close": 2.17, "volume": 22569.0}, {"date": "2024-07-17", "close": 2.09, "volume": 11908.0}, {"date": "2024-07-18", "close": 2.2, "volume": 10495.0}, {"date": "2024-07-19", "close": 2.03, "volume": 48700.0}, {"date": "2024-07-22", "close": 2.0, "volume": 20174.0}, {"date": "2024-07-23", "close": 2.19, "volume": 2040.0}, {"date": "2024-07-24", "close": 2.07, "volume": 7921.0}, {"date": "2024-07-25", "close": 2.06, "volume": 10859.0}, {"date": "2024-07-26", "close": 2.07, "volume": 5388.0}, {"date": "2024-07-29", "close": 2.39, "volume": 126787.0}, {"date": "2024-07-30", "close": 2.29, "volume": 25792.0}, {"date": "2024-07-31", "close": 2.31, "volume": 11160.0}, {"date": "2024-08-01", "close": 2.4, "volume": 14486.0}, {"date": "2024-08-02", "close": 2.1, "volume": 2317.0}, {"date": "2024-08-05", "close": 2.26, "volume": 10138.0}, {"date": "2024-08-06", "close": 2.13, "volume": 8891.0}, {"date": "2024-08-07", "close": 2.24, "volume": 3979.0}, {"date": "2024-08-08", "close": 2.15, "volume": 4897.0}, {"date": "2024-08-09", "close": 2.15, "volume": null}, {"date": "2024-08-12", "close": 1.99, "volume": 5837.0}, {"date": "2024-08-13", "close": 2.22, "volume": 2893.0}, {"date": "2024-08-14", "close": 2.22, "volume": 33556.0}, {"date": "2024-08-15", "close": 1.96, "volume": 9830.0}, {"date": "2024-08-16", "close": 1.93, "volume": 6310.0}, {"date": "2024-08-19", "close": 1.94, "volume": 4678.0}, {"date": "2024-08-20", "close": 2.102, "volume": 25433.0}, {"date": "2024-08-21", "close": 2.104, "volume": 67755.0}, {"date": "2024-08-22", "close": 2.14, "volume": 11593.0}, {"date": "2024-08-23", "close": 2.12, "volume": 21896.0}, {"date": "2024-08-26", "close": 2.13, "volume": 5471.0}, {"date": "2024-08-27", "close": 2.1, "volume": 13514.0}, {"date": "2024-08-28", "close": 2.03, "volume": 13014.0}, {"date": "2024-08-29", "close": 2.144, "volume": 10282.0}, {"date": "2024-08-30", "close": 2.1, "volume": 26447.0}, {"date": "2024-09-03", "close": 1.92, "volume": 48194.0}, {"date": "2024-09-04", "close": 1.89, "volume": 205879.0}, {"date": "2024-09-05", "close": 2.13, "volume": 71236.0}, {"date": "2024-09-06", "close": 2.2, "volume": 10082.0}, {"date": "2024-09-09", "close": 2.2, "volume": 12213.0}, {"date": "2024-09-10", "close": 2.3, "volume": 7961.0}, {"date": "2024-09-11", "close": 2.23, "volume": 7016.0}, {"date": "2024-09-12", "close": 2.245, "volume": 9015.0}, {"date": "2024-09-13", "close": 2.215, "volume": 4653.0}, {"date": "2024-09-16", "close": 2.13, "volume": 7634.0}, {"date": "2024-09-17", "close": 2.09, "volume": 7142.0}, {"date": "2024-09-18", "close": 2.15, "volume": 12653.0}, {"date": "2024-09-19", "close": 2.25, "volume": 25026.0}, {"date": "2024-09-20", "close": 2.25, "volume": 27303.0}, {"date": "2024-09-23", "close": 2.32, "volume": 12701.0}, {"date": "2024-09-24", "close": 2.4, "volume": 8975.0}, {"date": "2024-09-25", "close": 2.4, "volume": 5091.0}, {"date": "2024-09-26", "close": 2.31, "volume": 2540.0}, {"date": "2024-09-27", "close": 2.56, "volume": 18466.0}, {"date": "2024-09-30", "close": 2.74, "volume": 48128.0}, {"date": "2024-10-01", "close": 2.5, "volume": 928557.0}, {"date": "2024-10-02", "close": 2.24, "volume": 138192.0}, {"date": "2024-10-03", "close": 2.2001, "volume": 24806.0}, {"date": "2024-10-04", "close": 2.41, "volume": 32741.0}, {"date": "2024-10-07", "close": 2.56, "volume": 73900.0}, {"date": "2024-10-08", "close": 2.54, "volume": 23981.0}, {"date": "2024-10-09", "close": 2.6, "volume": 31355.0}, {"date": "2024-10-10", "close": 2.6, "volume": 42815.0}, {"date": "2024-10-11", "close": 2.51, "volume": 28641.0}, {"date": "2024-10-14", "close": 2.21, "volume": 88207.0}, {"date": "2024-10-15", "close": 2.64, "volume": 17495.0}, {"date": "2024-10-16", "close": 2.37, "volume": 127726.0}, {"date": "2024-10-17", "close": 2.7, "volume": 57329870.0}, {"date": "2024-10-18", "close": 2.81, "volume": 2874974.0}, {"date": "2024-10-21", "close": 3.11, "volume": 2079973.0}, {"date": "2024-10-22", "close": 3.06, "volume": 1299525.0}, {"date": "2024-10-23", "close": 3.0, "volume": 799522.0}, {"date": "2024-10-24", "close": 2.96, "volume": 485929.0}, {"date": "2024-10-25", "close": 2.7, "volume": 413079.0}, {"date": "2024-10-28", "close": 2.65, "volume": 608167.0}, {"date": "2024-10-29", "close": 2.7, "volume": 315991.0}, {"date": "2024-10-30", "close": 2.75, "volume": 473171.0}, {"date": "2024-10-31", "close": 2.9, "volume": 441433.0}, {"date": "2024-11-01", "close": 2.91, "volume": 690248.0}, {"date": "2024-11-04", "close": 3.0, "volume": 152403.0}, {"date": "2024-11-05", "close": 2.95, "volume": 242187.0}, {"date": "2024-11-06", "close": 2.75, "volume": 270742.0}, {"date": "2024-11-07", "close": 2.85, "volume": 153988.0}, {"date": "2024-11-08", "close": 2.85, "volume": 236293.0}, {"date": "2024-11-11", "close": 2.71, "volume": 309592.0}, {"date": "2024-11-12", "close": 2.625, "volume": 196497.0}, {"date": "2024-11-13", "close": 2.57, "volume": 383845.0}, {"date": "2024-11-14", "close": 2.79, "volume": 324253.0}, {"date": "2024-11-15", "close": 2.59, "volume": 509191.0}, {"date": "2024-11-18", "close": 2.6, "volume": 336804.0}, {"date": "2024-11-19", "close": 2.53, "volume": 192896.0}, {"date": "2024-11-20", "close": 2.63, "volume": 231366.0}, {"date": "2024-11-21", "close": 2.91, "volume": 411347.0}, {"date": "2024-11-22", "close": 2.7, "volume": 248594.0}, {"date": "2024-11-25", "close": 2.61, "volume": 343071.0}, {"date": "2024-11-26", "close": 2.5, "volume": 200235.0}, {"date": "2024-11-27", "close": 2.48, "volume": 164217.0}, {"date": "2024-11-29", "close": 2.54, "volume": 71812.0}, {"date": "2024-12-02", "close": 2.62, "volume": 224140.0}, {"date": "2024-12-03", "close": 2.85, "volume": 247983.0}, {"date": "2024-12-04", "close": 3.42, "volume": 798461.0}, {"date": "2024-12-05", "close": 4.18, "volume": 1400627.0}, {"date": "2024-12-06", "close": 4.41, "volume": 514844.0}, {"date": "2024-12-09", "close": 4.71, "volume": 312907.0}, {"date": "2024-12-10", "close": 4.64, "volume": 229700.0}, {"date": "2024-12-11", "close": 4.39, "volume": 774100.0}, {"date": "2024-12-12", "close": 5.34, "volume": 743687.0}, {"date": "2024-12-13", "close": 5.8, "volume": 747047.0}, {"date": "2024-12-16", "close": 5.57, "volume": 316163.0}, {"date": "2024-12-17", "close": 5.74, "volume": 339543.0}, {"date": "2024-12-18", "close": 4.65, "volume": 1017307.0}, {"date": "2024-12-19", "close": 4.33, "volume": 284848.0}, {"date": "2024-12-20", "close": 4.65, "volume": 553238.0}, {"date": "2024-12-23", "close": 5.33, "volume": 297089.0}, {"date": "2024-12-24", "close": 5.28, "volume": 193265.0}, {"date": "2024-12-26", "close": 5.16, "volume": 70660.0}, {"date": "2024-12-27", "close": 4.335, "volume": 414501.0}, {"date": "2024-12-30", "close": 4.65, "volume": 225620.0}, {"date": "2024-12-31", "close": 5.26, "volume": 215627.0}, {"date": "2025-01-02", "close": 5.35, "volume": 237726.0}, {"date": "2025-01-03", "close": 6.08, "volume": 329543.0}, {"date": "2025-01-06", "close": 5.96, "volume": 204079.0}, {"date": "2025-01-07", "close": 5.83, "volume": 376072.0}, {"date": "2025-01-08", "close": 5.45, "volume": 150559.0}, {"date": "2025-01-10", "close": 5.2, "volume": 204258.0}, {"date": "2025-01-13", "close": 4.4, "volume": 182648.0}, {"date": "2025-01-14", "close": 4.04, "volume": 262643.0}, {"date": "2025-01-15", "close": 4.23, "volume": 92104.0}, {"date": "2025-01-16", "close": 4.47, "volume": 108114.0}, {"date": "2025-01-17", "close": 4.44, "volume": 103066.0}, {"date": "2025-01-21", "close": 4.55, "volume": 1018399.0}, {"date": "2025-01-22", "close": 4.13, "volume": 166309.0}, {"date": "2025-01-23", "close": 3.56, "volume": 412874.0}, {"date": "2025-01-24", "close": 3.2, "volume": 213279.0}, {"date": "2025-01-27", "close": 3.15, "volume": 266186.0}, {"date": "2025-01-28", "close": 3.13, "volume": 61514.0}, {"date": "2025-01-29", "close": 2.86, "volume": 128620.0}, {"date": "2025-01-30", "close": 2.83, "volume": 172598.0}, {"date": "2025-01-31", "close": 2.52, "volume": 370367.0}, {"date": "2025-02-03", "close": 2.5, "volume": 279948.0}, {"date": "2025-02-04", "close": 2.4, "volume": 161722.0}, {"date": "2025-02-05", "close": 2.215, "volume": 290134.0}, {"date": "2025-02-06", "close": 1.93, "volume": 504790.0}, {"date": "2025-02-07", "close": 2.17, "volume": 233533.0}, {"date": "2025-02-10", "close": 2.68, "volume": 390641.0}, {"date": "2025-02-11", "close": 2.68, "volume": 106239.0}, {"date": "2025-02-12", "close": 2.58, "volume": 59181.0}, {"date": "2025-02-13", "close": 2.73, "volume": 52515.0}, {"date": "2025-02-14", "close": 2.75, "volume": 45909.0}, {"date": "2025-02-18", "close": 2.61, "volume": 80380.0}, {"date": "2025-02-19", "close": 2.55, "volume": 255481.0}, {"date": "2025-02-20", "close": 2.53, "volume": 224235.0}, {"date": "2025-02-21", "close": 1.96, "volume": 363082.0}, {"date": "2025-02-24", "close": 1.81, "volume": 7829396.0}, {"date": "2025-02-25", "close": 1.48, "volume": 1341094.0}, {"date": "2025-02-26", "close": 1.58, "volume": 13155020.0}, {"date": "2025-02-27", "close": 1.71, "volume": 63774500.0}, {"date": "2025-02-28", "close": 1.61, "volume": 4082199.0}, {"date": "2025-03-03", "close": 1.75, "volume": 4737030.0}, {"date": "2025-03-04", "close": 1.8, "volume": 1608579.0}, {"date": "2025-03-05", "close": 1.89, "volume": 1053613.0}, {"date": "2025-03-06", "close": 1.86, "volume": 648940.0}, {"date": "2025-03-07", "close": 1.9, "volume": 693428.0}, {"date": "2025-03-10", "close": 1.69, "volume": 559007.0}, {"date": "2025-03-11", "close": 1.82, "volume": 405130.0}, {"date": "2025-03-12", "close": 1.79, "volume": 350968.0}, {"date": "2025-03-13", "close": 1.72, "volume": 288785.0}, {"date": "2025-03-14", "close": 1.89, "volume": 849768.0}, {"date": "2025-03-17", "close": 1.94, "volume": 751703.0}, {"date": "2025-03-18", "close": 1.92, "volume": 392884.0}, {"date": "2025-03-19", "close": 2.11, "volume": 677253.0}, {"date": "2025-03-20", "close": 2.23, "volume": 734242.0}, {"date": "2025-03-21", "close": 2.27, "volume": 342660.0}, {"date": "2025-03-24", "close": 2.21, "volume": 317129.0}, {"date": "2025-03-25", "close": 2.2, "volume": 545548.0}, {"date": "2025-03-26", "close": 1.95, "volume": 556150.0}, {"date": "2025-03-27", "close": 2.13, "volume": 420589.0}, {"date": "2025-03-28", "close": 1.82, "volume": 634164.0}, {"date": "2025-03-31", "close": 1.81, "volume": 261468.0}, {"date": "2025-04-01", "close": 1.73, "volume": 284186.0}, {"date": "2025-04-02", "close": 1.83, "volume": 261982.0}, {"date": "2025-04-03", "close": 1.71, "volume": 239618.0}, {"date": "2025-04-04", "close": 1.7, "volume": 129633.0}, {"date": "2025-04-07", "close": 1.63, "volume": 237895.0}, {"date": "2025-04-08", "close": 1.4, "volume": 512921.0}, {"date": "2025-04-09", "close": 1.56, "volume": 294127.0}, {"date": "2025-04-10", "close": 1.49, "volume": 91200.0}, {"date": "2025-04-11", "close": 1.51, "volume": 94147.0}, {"date": "2025-04-14", "close": 1.5, "volume": 166684.0}, {"date": "2025-04-15", "close": 1.44, "volume": 102142.0}, {"date": "2025-04-16", "close": 1.43, "volume": 151173.0}, {"date": "2025-04-17", "close": 1.44, "volume": 43017.0}, {"date": "2025-04-21", "close": 1.45, "volume": 132589.0}, {"date": "2025-04-22", "close": 1.56, "volume": 129103.0}, {"date": "2025-04-23", "close": 1.56, "volume": 85133.0}, {"date": "2025-04-24", "close": 1.67, "volume": 242422.0}, {"date": "2025-04-25", "close": 1.69, "volume": 122653.0}, {"date": "2025-04-28", "close": 1.68, "volume": 76722.0}, {"date": "2025-04-29", "close": 1.65, "volume": 61336.0}, {"date": "2025-04-30", "close": 1.69, "volume": 107536.0}, {"date": "2025-05-01", "close": 1.71, "volume": 136533.0}, {"date": "2025-05-02", "close": 1.82, "volume": 242358.0}, {"date": "2025-05-05", "close": 1.78, "volume": 187291.0}, {"date": "2025-05-06", "close": 1.67, "volume": 526439.0}, {"date": "2025-05-07", "close": 1.66, "volume": 269827.0}, {"date": "2025-05-08", "close": 1.82, "volume": 264084.0}, {"date": "2025-05-09", "close": 2.03, "volume": 536945.0}, {"date": "2025-05-12", "close": 2.12, "volume": 283995.0}, {"date": "2025-05-13", "close": 2.02, "volume": 246008.0}, {"date": "2025-05-14", "close": 2.04, "volume": 137604.0}, {"date": "2025-05-15", "close": 1.99, "volume": 161313.0}, {"date": "2025-05-16", "close": 2.01, "volume": 118630.0}, {"date": "2025-05-19", "close": 1.95, "volume": 105084.0}, {"date": "2025-05-20", "close": 1.89, "volume": 275668.0}, {"date": "2025-05-21", "close": 1.79, "volume": 245217.0}, {"date": "2025-05-22", "close": 1.81, "volume": 79192.0}, {"date": "2025-05-23", "close": 1.76, "volume": 201912.0}, {"date": "2025-05-27", "close": 1.92, "volume": 218884.0}, {"date": "2025-05-28", "close": 1.88, "volume": 122766.0}, {"date": "2025-05-29", "close": 1.94, "volume": 171487.0}, {"date": "2025-05-30", "close": 1.87, "volume": 171525.0}, {"date": "2025-06-02", "close": 1.83, "volume": 178640.0}, {"date": "2025-06-03", "close": 1.8, "volume": 158416.0}, {"date": "2025-06-04", "close": 2.08, "volume": 524885.0}, {"date": "2025-06-05", "close": 2.05, "volume": 187473.0}, {"date": "2025-06-06", "close": 2.31, "volume": 372971.0}, {"date": "2025-06-09", "close": 2.2, "volume": 360255.0}, {"date": "2025-06-10", "close": 1.98, "volume": 383520.0}, {"date": "2025-06-11", "close": 1.92, "volume": 180783.0}, {"date": "2025-06-12", "close": 1.88, "volume": 211840.0}, {"date": "2025-06-13", "close": 1.8, "volume": 168885.0}, {"date": "2025-06-16", "close": 1.83, "volume": 268552.0}, {"date": "2025-06-17", "close": 1.77, "volume": 307726.0}, {"date": "2025-06-18", "close": 1.88, "volume": 478353.0}, {"date": "2025-06-20", "close": 1.83, "volume": 415492.0}, {"date": "2025-06-23", "close": 1.83, "volume": 93923.0}, {"date": "2025-06-24", "close": 1.89, "volume": 174503.0}, {"date": "2025-06-25", "close": 1.79, "volume": 181458.0}, {"date": "2025-06-26", "close": 1.78, "volume": 170778.0}, {"date": "2025-06-27", "close": 1.8, "volume": 178909.0}, {"date": "2025-06-30", "close": 2.09, "volume": 1682366.0}, {"date": "2025-07-01", "close": 2.1, "volume": 641843.0}, {"date": "2025-07-02", "close": 2.3, "volume": 648216.0}, {"date": "2025-07-03", "close": 2.36, "volume": 303944.0}, {"date": "2025-07-07", "close": 2.16, "volume": 284261.0}, {"date": "2025-07-08", "close": 2.24, "volume": 393951.0}, {"date": "2025-07-09", "close": 2.29, "volume": 345162.0}, {"date": "2025-07-10", "close": 2.16, "volume": 255862.0}, {"date": "2025-07-11", "close": 2.22, "volume": 295660.0}, {"date": "2025-07-14", "close": 2.2, "volume": 176857.0}, {"date": "2025-07-15", "close": 2.055, "volume": 266915.0}, {"date": "2025-07-16", "close": 2.11, "volume": 116153.0}, {"date": "2025-07-17", "close": 2.14, "volume": 196175.0}, {"date": "2025-07-18", "close": 2.05, "volume": 177357.0}, {"date": "2025-07-21", "close": 2.05, "volume": 103648.0}, {"date": "2025-07-22", "close": 2.04, "volume": 119648.0}, {"date": "2025-07-23", "close": 2.0, "volume": 66835.0}, {"date": "2025-07-24", "close": 1.97, "volume": 117070.0}, {"date": "2025-07-25", "close": 1.96, "volume": 59799.0}, {"date": "2025-07-28", "close": 1.9, "volume": 77495.0}, {"date": "2025-07-29", "close": 1.68, "volume": 292073.0}, {"date": "2025-07-30", "close": 1.805, "volume": 341081.0}, {"date": "2025-07-31", "close": 1.705, "volume": 74847.0}, {"date": "2025-08-01", "close": 1.61, "volume": 151510.0}, {"date": "2025-08-04", "close": 1.73, "volume": 92889.0}, {"date": "2025-08-05", "close": 1.84, "volume": 137084.0}, {"date": "2025-08-06", "close": 1.75, "volume": 178551.0}, {"date": "2025-08-07", "close": 1.74, "volume": 59845.0}, {"date": "2025-08-08", "close": 1.73, "volume": 45849.0}, {"date": "2025-08-11", "close": 1.74, "volume": 94510.0}, {"date": "2025-08-12", "close": 1.89, "volume": 207379.0}, {"date": "2025-08-13", "close": 1.85, "volume": 442886.0}, {"date": "2025-08-14", "close": 1.77, "volume": 166634.0}, {"date": "2025-08-15", "close": 1.65, "volume": 192705.0}, {"date": "2025-08-18", "close": 1.58, "volume": 154577.0}, {"date": "2025-08-19", "close": 1.55, "volume": 85190.0}, {"date": "2025-08-20", "close": 1.53, "volume": 82975.0}, {"date": "2025-08-21", "close": 1.52, "volume": 92482.0}, {"date": "2025-08-22", "close": 1.57, "volume": 128209.0}, {"date": "2025-08-25", "close": 1.455, "volume": 187861.0}, {"date": "2025-08-26", "close": 1.53, "volume": 152329.0}, {"date": "2025-08-27", "close": 1.59, "volume": 179224.0}, {"date": "2025-08-28", "close": 1.81, "volume": 704468.0}, {"date": "2025-08-29", "close": 1.7, "volume": 171884.0}, {"date": "2025-09-02", "close": 1.66, "volume": 137607.0}, {"date": "2025-09-03", "close": 1.6, "volume": 103038.0}, {"date": "2025-09-04", "close": 1.64, "volume": 166489.0}, {"date": "2025-09-05", "close": 1.58, "volume": 68390.0}, {"date": "2025-09-08", "close": 1.59, "volume": 94632.0}, {"date": "2025-09-09", "close": 1.65, "volume": 63543.0}, {"date": "2025-09-10", "close": 1.56, "volume": 146433.0}, {"date": "2025-09-11", "close": 1.68, "volume": 239159.0}, {"date": "2025-09-12", "close": 1.7, "volume": 191991.0}, {"date": "2025-09-15", "close": 1.78, "volume": 304495.0}, {"date": "2025-09-16", "close": 1.85, "volume": 313285.0}, {"date": "2025-09-17", "close": 1.72, "volume": 227212.0}, {"date": "2025-09-18", "close": 1.68, "volume": 187064.0}, {"date": "2025-09-19", "close": 1.68, "volume": 134824.0}, {"date": "2025-09-22", "close": 1.6, "volume": 238771.0}, {"date": "2025-09-23", "close": 1.5, "volume": 246170.0}, {"date": "2025-09-24", "close": 1.53, "volume": 88973.0}, {"date": "2025-09-25", "close": 1.48, "volume": 425180.0}, {"date": "2025-09-26", "close": 1.47, "volume": 197584.0}, {"date": "2025-09-29", "close": 1.435, "volume": 82364.0}, {"date": "2025-09-30", "close": 1.41, "volume": 148705.0}, {"date": "2025-10-01", "close": 1.55, "volume": 299828.0}, {"date": "2025-10-02", "close": 1.68, "volume": 370433.0}, {"date": "2025-10-03", "close": 1.62, "volume": 180848.0}, {"date": "2025-10-06", "close": 1.68, "volume": 169973.0}, {"date": "2025-10-07", "close": 1.7, "volume": 321737.0}, {"date": "2025-10-08", "close": 1.78, "volume": 341965.0}, {"date": "2025-10-09", "close": 1.7, "volume": 155291.0}, {"date": "2025-10-10", "close": 1.84, "volume": 959327.0}, {"date": "2025-10-13", "close": 1.78, "volume": 311652.0}, {"date": "2025-10-14", "close": 1.89, "volume": 588775.0}, {"date": "2025-10-15", "close": 1.82, "volume": 263727.0}, {"date": "2025-10-16", "close": 1.79, "volume": 860049.0}, {"date": "2025-10-17", "close": 1.73, "volume": 604195.0}, {"date": "2025-10-20", "close": 1.72, "volume": 407769.0}, {"date": "2025-10-21", "close": 1.77, "volume": 503517.0}, {"date": "2025-10-22", "close": 1.61, "volume": 558158.0}, {"date": "2025-10-23", "close": 1.57, "volume": 604055.0}, {"date": "2025-10-24", "close": 1.57, "volume": 579059.0}, {"date": "2025-10-27", "close": 1.54, "volume": 384877.0}, {"date": "2025-10-28", "close": 1.5, "volume": 296180.0}, {"date": "2025-10-29", "close": 1.47, "volume": 354354.0}, {"date": "2025-10-30", "close": 1.39, "volume": 536508.0}, {"date": "2025-10-31", "close": 1.43, "volume": 251796.0}, {"date": "2025-11-03", "close": 1.37, "volume": 349705.0}, {"date": "2025-11-04", "close": 1.47, "volume": 1605247.0}, {"date": "2025-11-05", "close": 1.53, "volume": 693741.0}, {"date": "2025-11-06", "close": 1.5, "volume": 491021.0}, {"date": "2025-11-07", "close": 1.42, "volume": 428121.0}, {"date": "2025-11-10", "close": 1.43, "volume": 418134.0}, {"date": "2025-11-11", "close": 1.37, "volume": 213909.0}, {"date": "2025-11-12", "close": 1.29, "volume": 447576.0}, {"date": "2025-11-13", "close": 1.21, "volume": 591174.0}, {"date": "2025-11-14", "close": 1.17, "volume": 775814.0}, {"date": "2025-11-17", "close": 1.125, "volume": 387545.0}, {"date": "2025-11-18", "close": 1.12, "volume": 289375.0}, {"date": "2025-11-19", "close": 1.11, "volume": 1023312.0}, {"date": "2025-11-20", "close": 1.11, "volume": 617576.0}, {"date": "2025-11-21", "close": 1.1, "volume": 537164.0}, {"date": "2025-11-24", "close": 1.13, "volume": 363907.0}, {"date": "2025-11-25", "close": 1.08, "volume": 289705.0}, {"date": "2025-11-26", "close": 1.09, "volume": 330794.0}, {"date": "2025-11-28", "close": 1.07, "volume": 148860.0}, {"date": "2025-12-01", "close": 0.9825, "volume": 557426.0}, {"date": "2025-12-02", "close": 0.9205, "volume": 1155310.0}, {"date": "2025-12-03", "close": 1.14, "volume": 3185155.0}, {"date": "2025-12-04", "close": 1.15, "volume": 813860.0}, {"date": "2025-12-05", "close": 1.11, "volume": 303048.0}, {"date": "2025-12-08", "close": 1.15, "volume": 468903.0}, {"date": "2025-12-09", "close": 1.18, "volume": 605201.0}, {"date": "2025-12-10", "close": 1.2, "volume": 620202.0}, {"date": "2025-12-11", "close": 1.2, "volume": 294452.0}, {"date": "2025-12-12", "close": 1.15, "volume": 405971.0}, {"date": "2025-12-15", "close": 1.07, "volume": 542097.0}, {"date": "2025-12-16", "close": 1.07, "volume": 191079.0}, {"date": "2025-12-17", "close": 1.09, "volume": 330595.0}, {"date": "2025-12-18", "close": 1.06, "volume": 363035.0}, {"date": "2025-12-19", "close": 1.11, "volume": 308906.0}, {"date": "2025-12-22", "close": 1.12, "volume": 172363.0}, {"date": "2025-12-23", "close": 1.08, "volume": 281095.0}, {"date": "2025-12-24", "close": 1.09, "volume": 112391.0}, {"date": "2025-12-26", "close": 1.08, "volume": 175221.0}, {"date": "2025-12-29", "close": 0.982, "volume": 680060.0}, {"date": "2025-12-30", "close": 0.9527, "volume": 390210.0}, {"date": "2025-12-31", "close": 0.9606, "volume": 471679.0}, {"date": "2026-01-02", "close": 1.03, "volume": 288414.0}, {"date": "2026-01-05", "close": 1.07, "volume": 605269.0}, {"date": "2026-01-06", "close": 1.07, "volume": 368486.0}, {"date": "2026-01-07", "close": 0.98, "volume": 561321.0}, {"date": "2026-01-08", "close": 0.9517, "volume": 506780.0}, {"date": "2026-01-09", "close": 0.951, "volume": 483224.0}, {"date": "2026-01-12", "close": 0.8673, "volume": 1292849.0}, {"date": "2026-01-13", "close": 0.9286, "volume": 497144.0}, {"date": "2026-01-14", "close": 0.9556, "volume": 488785.0}, {"date": "2026-01-15", "close": 0.9151, "volume": 219338.0}, {"date": "2026-01-16", "close": 0.8965, "volume": 166361.0}, {"date": "2026-01-20", "close": 0.8883, "volume": 501020.0}, {"date": "2026-01-21", "close": 0.94, "volume": 413374.0}, {"date": "2026-01-22", "close": 0.9887, "volume": 496107.0}, {"date": "2026-01-23", "close": 0.981, "volume": 614490.0}, {"date": "2026-01-26", "close": 0.92, "volume": 314750.0}, {"date": "2026-01-27", "close": 0.924, "volume": 561483.0}, {"date": "2026-01-28", "close": 0.89, "volume": 336487.0}, {"date": "2026-01-29", "close": 0.8148, "volume": 1052702.0}, {"date": "2026-01-30", "close": 0.7217, "volume": 1478454.0}, {"date": "2026-02-02", "close": 0.6297, "volume": 823860.0}, {"date": "2026-02-03", "close": 0.5718, "volume": 1297707.0}, {"date": "2026-02-04", "close": 0.546, "volume": 732128.0}, {"date": "2026-02-05", "close": 0.4926, "volume": 718905.0}, {"date": "2026-02-06", "close": 0.544, "volume": 1017922.0}, {"date": "2026-02-09", "close": 0.545, "volume": 544713.0}, {"date": "2026-02-10", "close": 0.59, "volume": 1349992.0}, {"date": "2026-02-11", "close": 0.57, "volume": 703053.0}, {"date": "2026-02-12", "close": 0.517, "volume": 543169.0}, {"date": "2026-02-13", "close": 0.531, "volume": 370440.0}, {"date": "2026-02-17", "close": 0.521, "volume": 478061.0}, {"date": "2026-02-18", "close": 0.57, "volume": 519970.0}, {"date": "2026-02-19", "close": 0.5312, "volume": 393894.0}, {"date": "2026-02-20", "close": 0.523, "volume": 587193.0}, {"date": "2026-02-23", "close": 0.509, "volume": 235334.0}, {"date": "2026-02-24", "close": 0.534, "volume": 448645.0}, {"date": "2026-02-25", "close": 0.56, "volume": 463499.0}, {"date": "2026-02-26", "close": 0.6, "volume": 652655.0}, {"date": "2026-02-27", "close": 0.5445, "volume": 487317.0}, {"date": "2026-03-02", "close": 0.53, "volume": 314842.0}, {"date": "2026-03-03", "close": 0.5273, "volume": 323491.0}, {"date": "2026-03-04", "close": 0.52, "volume": 364526.0}, {"date": "2026-03-05", "close": 0.5191, "volume": 368275.0}, {"date": "2026-03-06", "close": 0.5244, "volume": 312160.0}, {"date": "2026-03-09", "close": 0.519, "volume": 327258.0}, {"date": "2026-03-10", "close": 0.542, "volume": 456444.0}, {"date": "2026-03-11", "close": 0.5678, "volume": 197529.0}, {"date": "2026-03-12", "close": 0.5685, "volume": 296236.0}, {"date": "2026-03-13", "close": 0.567, "volume": 239417.0}, {"date": "2026-03-16", "close": 0.6799, "volume": 2312929.0}, {"date": "2026-03-17", "close": 0.7181, "volume": 1585295.0}, {"date": "2026-03-18", "close": 0.67, "volume": 663838.0}, {"date": "2026-03-19", "close": 0.7938, "volume": 3073237.0}, {"date": "2026-03-20", "close": 0.8, "volume": 1742813.0}, {"date": "2026-03-23", "close": 0.813, "volume": 793947.0}, {"date": "2026-03-24", "close": 1.08, "volume": 5919948.0}, {"date": "2026-03-25", "close": 1.19, "volume": 1834023.0}, {"date": "2026-03-26", "close": 1.08, "volume": 1214780.0}, {"date": "2026-03-27", "close": 1.15, "volume": 680147.0}, {"date": "2026-03-30", "close": 1.03, "volume": 929839.0}, {"date": "2026-03-31", "close": 1.065, "volume": 487968.0}, {"date": "2026-04-01", "close": 1.03, "volume": 617689.0}, {"date": "2026-04-02", "close": 0.9501, "volume": 2262960.0}, {"date": "2026-04-06", "close": 0.7419, "volume": 2645715.0}, {"date": "2026-04-07", "close": 0.78, "volume": 1084697.0}, {"date": "2026-04-08", "close": 0.798, "volume": 1074839.0}, {"date": "2026-04-09", "close": 0.7749, "volume": 764643.0}, {"date": "2026-04-10", "close": 0.791, "volume": 1186553.0}, {"date": "2026-04-13", "close": 0.892, "volume": 1297415.0}, {"date": "2026-04-14", "close": 0.9053, "volume": 890890.0}, {"date": "2026-04-15", "close": 0.751, "volume": 2211093.0}, {"date": "2026-04-16", "close": 0.625, "volume": 1308098.0}, {"date": "2026-04-17", "close": 0.6701, "volume": 926518.0}, {"date": "2026-04-20", "close": 0.6416, "volume": 395071.0}, {"date": "2026-04-21", "close": 0.672, "volume": 580783.0}, {"date": "2026-04-22", "close": 0.6619, "volume": 728204.0}, {"date": "2026-04-23", "close": 0.6145, "volume": 498972.0}, {"date": "2026-04-24", "close": 0.615, "volume": 293161.0}, {"date": "2026-04-27", "close": 0.5881, "volume": 392675.0}, {"date": "2026-04-28", "close": 0.5857, "volume": 254820.0}, {"date": "2026-04-29", "close": 0.5607, "volume": 309101.0}, {"date": "2026-04-30", "close": 0.6002, "volume": 387863.0}, {"date": "2026-05-01", "close": 0.6033, "volume": 371932.0}, {"date": "2026-05-04", "close": 0.6328, "volume": 407377.0}, {"date": "2026-05-05", "close": 0.5974, "volume": 380764.0}, {"date": "2026-05-06", "close": 0.632, "volume": 512687.0}, {"date": "2026-05-07", "close": 0.6592, "volume": 315186.0}, {"date": "2026-05-08", "close": 0.6294, "volume": 357174.0}, {"date": "2026-05-11", "close": 0.593, "volume": 314301.0}, {"date": "2026-05-12", "close": 0.5701, "volume": 296748.0}, {"date": "2026-05-13", "close": 0.63, "volume": 975432.0}, {"date": "2026-05-14", "close": 0.58, "volume": 1361818.0}, {"date": "2026-05-15", "close": 0.591, "volume": 774238.0}, {"date": "2026-05-18", "close": 0.553, "volume": 633220.0}, {"date": "2026-05-19", "close": 0.5165, "volume": 293069.0}, {"date": "2026-05-20", "close": 0.5211, "volume": 484644.0}, {"date": "2026-05-21", "close": 0.549, "volume": 621155.0}, {"date": "2026-05-22", "close": 0.5325, "volume": 237922.0}, {"date": "2026-05-26", "close": 0.612, "volume": 2188506.0}, {"date": "2026-05-27", "close": 0.6118, "volume": 447494.0}, {"date": "2026-05-28", "close": 0.71, "volume": 992113.0}, {"date": "2026-05-29", "close": 0.79, "volume": 2369906.0}, {"date": "2026-06-01", "close": 0.755, "volume": 840034.0}, {"date": "2026-06-02", "close": 0.7676, "volume": 447048.0}, {"date": "2026-06-03", "close": 0.7401, "volume": 249504.0}, {"date": "2026-06-04", "close": 0.8534, "volume": 958184.0}, {"date": "2026-06-05", "close": 0.8445, "volume": 561128.0}, {"date": "2026-06-08", "close": 0.8884, "volume": 1132313.0}, {"date": "2026-06-09", "close": 0.7101, "volume": 7369576.0}, {"date": "2026-06-10", "close": 0.8897, "volume": 1294917.0}, {"date": "2026-06-11", "close": 0.9098, "volume": 581582.0}, {"date": "2026-06-12", "close": 0.87, "volume": 724875.0}, {"date": "2026-06-15", "close": 0.8749, "volume": 95162420.0}, {"date": "2026-06-16", "close": 0.8889, "volume": 3248529.0}, {"date": "2026-06-17", "close": 1.05, "volume": 4341718.0}, {"date": "2026-06-18", "close": 1.17, "volume": 6252075.0}, {"date": "2026-06-22", "close": 1.42, "volume": 29754960.0}, {"date": "2026-06-23", "close": 1.5, "volume": 5218753.0}, {"date": "2026-06-24", "close": 1.47, "volume": 3763298.0}, {"date": "2026-06-25", "close": 1.35, "volume": 3053020.0}, {"date": "2026-06-26", "close": 1.32, "volume": 1473303.0}, {"date": "2026-06-29", "close": 1.58, "volume": 7557289.0}, {"date": "2026-06-30", "close": 1.5, "volume": 2261110.0}, {"date": "2026-07-01", "close": 1.68, "volume": 2882418.0}, {"date": "2026-07-02", "close": 1.52, "volume": 2102109.0}, {"date": "2026-07-06", "close": 1.51, "volume": 1293307.0}, {"date": "2026-07-07", "close": 1.47, "volume": 1086015.0}, {"date": "2026-07-08", "close": 1.43, "volume": 1900014.0}, {"date": "2026-07-09", "close": 1.46, "volume": 797828.0}, {"date": "2026-07-10", "close": 1.28, "volume": 1889991.0}, {"date": "2026-07-13", "close": 1.14, "volume": 2072526.0}, {"date": "2026-07-14", "close": 1.4, "volume": 2974930.0}, {"date": "2026-07-15", "close": 1.28, "volume": 1200782.0}, {"date": "2026-07-16", "close": 1.14, "volume": 1185087.0}, {"date": "2026-07-17", "close": 1.15, "volume": 582341.0}, {"date": "2026-07-20", "close": 1.07, "volume": 1690273.0}, {"date": "2026-07-21", "close": 0.932, "volume": 2534355.0}, {"date": "2026-07-22", "close": 0.9002, "volume": 1618541.0}, {"date": "2026-07-23", "close": 0.8403, "volume": 1203377.0}, {"date": "2026-07-24", "close": 0.8475, "volume": 459130.0}, {"date": "2026-07-27", "close": 0.6924, "volume": 1713595.0}, {"date": "2026-07-28", "close": 0.7059, "volume": 1010753.0}, {"date": "2026-07-29", "close": 0.6499, "volume": 569418.0}, {"date": "2026-07-30", "close": 0.5598, "volume": 4067754.0}, {"date": "2026-07-31", "close": 0.5387, "volume": 734139.0}, {"date": "2026-08-03", "close": 0.5582, "volume": 576860.0}, {"date": "2026-08-04", "close": 0.558, "volume": 1056407.0}, {"date": "2026-08-05", "close": 0.5345, "volume": 562143.0}, {"date": "2026-08-06", "close": 0.5554, "volume": 502162.0}, {"date": "2026-08-07", "close": 0.5612, "volume": 411207.0}, {"date": "2026-08-10", "close": 0.5557, "volume": 370702.0}, {"date": "2026-08-11", "close": 0.555, "volume": 386422.0}, {"date": "2026-08-12", "close": 0.623, "volume": 1395941.0}, {"date": "2026-08-13", "close": 0.693, "volume": 1325031.0}, {"date": "2026-08-14", "close": 0.68, "volume": 1099812.0}, {"date": "2026-08-17", "close": 0.7133, "volume": 2477096.0}, {"date": "2026-08-18", "close": 0.7037, "volume": 604390.0}, {"date": "2026-08-19", "close": 0.7211, "volume": 595787.0}, {"date": "2026-08-20", "close": 0.6973, "volume": 391781.0}, {"date": "2026-08-21", "close": 0.6788, "volume": 365388.0}, {"date": "2026-08-24", "close": 0.6944, "volume": 402901.0}, {"date": "2026-08-25", "close": 0.7057, "volume": 248170.0}, {"date": "2026-08-26", "close": 0.712, "volume": 587319.0}, {"date": "2026-08-27", "close": 0.6489, "volume": 760407.0}, {"date": "2026-08-28", "close": 0.6351, "volume": 457170.0}, {"date": "2026-08-31", "close": 0.6294, "volume": 297305.0}, {"date": "2026-09-01", "close": 0.6031, "volume": 369114.0}, {"date": "2026-09-02", "close": 0.6078, "volume": 208448.0}, {"date": "2026-09-03", "close": 0.6225, "volume": 303503.0}, {"date": "2026-09-04", "close": 0.66, "volume": 699236.0}, {"date": "2026-09-08", "close": 0.6135, "volume": 382646.0}, {"date": "2026-09-09", "close": 0.5527, "volume": 484088.0}, {"date": "2026-09-10", "close": 0.5387, "volume": 299803.0}, {"date": "2026-09-11", "close": 0.5362, "volume": 206545.0}, {"date": "2026-09-14", "close": 0.5158, "volume": 216024.0}, {"date": "2026-09-15", "close": 0.438, "volume": 796221.0}, {"date": "2026-09-16", "close": 0.4133, "volume": 2331295.0}, {"date": "2026-09-17", "close": 0.3822, "volume": 403832.0}, {"date": "2026-09-18", "close": 0.3738, "volume": 234052.0}], "refreshing": true}