{"ticker": "PETZ", "overview": {"cik": "1684425", "ticker": "PETZ", "name": "TDH Holdings, Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "Germany", "sic": "6531", "announcements": [{"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-095705", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-095704", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-045630", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045151", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041745", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041741", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031561", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-030633", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029928", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029911", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029710", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-026657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-114202", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-114132", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-113719", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-110032", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103773", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-091926", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-28", "title": "ANNUAL REPORT", "accession": "0001213900-25-035775", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-24-109517", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-24-091976", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-26", "title": "FORM 6-K", "accession": "0001213900-24-082229", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001013762-24-000718", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-24-037206", "price_sensitive": true}, {"form": "6-K", "date": "2023-11-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-23-082170", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3563630.4, "sell_n": 0, "sell_sum": 0, "net": 3563630.4, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "PETZ", "has_prices": true, "as_of": "2026-09-22", "last": 1.35, "prev_close": 1.34, "change": 0.010000000000000009, "change_pct": 0.007462686567164185, "session_volume": 18694.0, "vwap_5": 1.3532205980066447, "vwap_20": 1.3363634748373783, "vwap_60": 1.3455008661310108, "vwap_250": 1.2572646046067157, "high_52w": 1.7, "low_52w": 0.81, "avg_volume_20": 1114080.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-095704", "src": "13DG", "ticker": "PETZ", "cik": "1684425", "company": "TDH Holdings, Inc.", "company_raw": "TDH Holdings, Inc.", "who": "Dandan Liu", "who_key": "Liu Dandan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Germany", "headline": "Liu Dandan moves to a 49.11% activist stake in PETZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/0001213900-26-095704-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91666}, {"id": "0001213900-26-095705", "src": "INSIDERS", "ticker": "PETZ", "cik": "1684425", "company": "TDH Holdings, Inc.", "company_raw": "TDH Holdings, Inc.", "who": "Dandan Liu", "who_key": "Liu Dandan", "role": "CEO and Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3563630.4, "score": 82.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Germany", "headline": "Big money into PETZ \u2014 The CEO buys $3.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/000121390026095705/0001213900-26-095705-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97426}], "recent_buys": [{"id": "0001213900-26-095705", "src": "INSIDERS", "ticker": "PETZ", "cik": "1684425", "company": "TDH Holdings, Inc.", "company_raw": "TDH Holdings, Inc.", "who": "Dandan Liu", "who_key": "Liu Dandan", "role": "CEO and Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3563630.4, "score": 82.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Germany", "headline": "Big money into PETZ \u2014 The CEO buys $3.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/000121390026095705/0001213900-26-095705-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97426}], "institutional": [{"id": "13DG-0001213900-26-095704", "src": "13DG", "ticker": "PETZ", "cik": "1684425", "company": "TDH Holdings, Inc.", "company_raw": "TDH Holdings, Inc.", "who": "Dandan Liu", "who_key": "Liu Dandan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "Germany", "headline": "Liu Dandan moves to a 49.11% activist stake in PETZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/0001213900-26-095704-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91666}], "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": "TDH Holdings, Inc. - Common Shares", "new_value": "TDH Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001684425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001684425", "applied": 1, "detected_at": "2026-10-26T18:53:48.761804"}]}, "key_people": [{"who": "Dandan Liu", "who_key": "Liu Dandan", "role": "CEO and Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 3563630.4, "sold": 0, "net": 3563630.4, "trades": 1, "top_score": 82.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3563630.4, "date": "2026-08-27", "score": 82.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/000121390026095705/0001213900-26-095705-index.htm"}], "latest": {"action": "BUY", "amount": 3563630.4, "date": "2026-08-27", "score": 82.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1766147/000121390026095705/0001213900-26-095705-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 3563630.4}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-095705", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-095704", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-045630", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045151", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041745", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041741", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031561", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-030633", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029928", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029911", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029710", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-026657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-114202", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-114132", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-113719", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-110032", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103773", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-091926", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-28", "title": "ANNUAL REPORT", "accession": "0001213900-25-035775", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-24-109517", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-24-091976", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-26", "title": "FORM 6-K", "accession": "0001213900-24-082229", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001013762-24-000718", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-24-037206", "price_sensitive": true}, {"form": "6-K", "date": "2023-11-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-23-082170", "price_sensitive": true}], "performance": {"ticker": "PETZ", "has_prices": true, "summary": {"n": 1, "avg": 0.08000000000000007, "win_rate": 1.0, "best": 0.08000000000000007, "worst": 0.08000000000000007, "as_of": "2026-09-22"}, "buys": [{"who": "Liu Dandan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chair, Director, 10% Owner", "amount": 3563630.4, "date": "2026-08-27", "score": 82.6, "ref_price": 1.25, "return": 0.08000000000000007}]}, "price_series": [{"date": "2017-09-21", "close": 128.2, "volume": 11886.0}, {"date": "2017-09-22", "close": 255.0, "volume": 33763.0}, {"date": "2017-09-25", "close": 209.0, "volume": 17238.0}, {"date": "2017-09-26", "close": 206.0, "volume": 13419.0}, {"date": "2017-09-27", "close": 217.4, "volume": 4672.0}, {"date": "2017-09-28", "close": 252.2, "volume": 7046.0}, {"date": "2017-09-29", "close": 336.0, "volume": 4295.0}, {"date": "2017-10-02", "close": 456.4, "volume": 7801.0}, {"date": "2017-10-03", "close": 569.8, "volume": 14407.0}, {"date": "2017-10-04", "close": 460.0, "volume": 4895.0}, {"date": "2017-10-05", "close": 509.6, "volume": 4775.0}, {"date": "2017-10-06", "close": 470.0, "volume": 2499.0}, {"date": "2017-10-09", "close": 489.4, "volume": 4852.0}, {"date": "2017-10-10", "close": 462.8, "volume": 4125.0}, {"date": "2017-10-11", "close": 484.4, "volume": 4246.0}, {"date": "2017-10-12", "close": 483.4, "volume": 5489.0}, {"date": "2017-10-13", "close": 495.4, "volume": 5587.0}, {"date": "2017-10-16", "close": 584.4, "volume": 4552.0}, {"date": "2017-10-17", "close": 492.0, "volume": 2531.0}, {"date": "2017-10-18", "close": 488.0, "volume": 2208.0}, {"date": "2017-10-19", "close": 495.2, "volume": 1612.0}, {"date": "2017-10-20", "close": 476.0, "volume": 11939.0}, {"date": "2017-10-23", "close": 500.0, "volume": 6549.0}, {"date": "2017-10-24", "close": 500.2, "volume": 7332.0}, {"date": "2017-10-25", "close": 549.2, "volume": 14795.0}, {"date": "2017-10-26", "close": 561.2, "volume": 9236.0}, {"date": "2017-10-27", "close": 314.0, "volume": 27252.0}, {"date": "2017-10-30", "close": 299.8, "volume": 8371.0}, {"date": "2017-10-31", "close": 323.27, "volume": 16318.0}, {"date": "2017-11-01", "close": 368.6, "volume": 9008.0}, {"date": "2017-11-02", "close": 410.0, "volume": 4153.0}, {"date": "2017-11-03", "close": 434.8, "volume": 1396.0}, {"date": "2017-11-06", "close": 506.4, "volume": 3277.0}, {"date": "2017-11-07", "close": 530.0, "volume": 7915.0}, {"date": "2017-11-08", "close": 460.0, "volume": 16518.0}, {"date": "2017-11-09", "close": 436.0, "volume": 8018.0}, {"date": "2017-11-10", "close": 403.8, "volume": 14638.0}, {"date": "2017-11-13", "close": 317.8, "volume": 15421.0}, {"date": "2017-11-14", "close": 320.4, "volume": 5907.0}, {"date": "2017-11-15", "close": 302.8, "volume": 5303.0}, {"date": "2017-11-16", "close": 272.4, "volume": 6587.0}, {"date": "2017-11-17", "close": 240.2, "volume": 14335.0}, {"date": "2017-11-20", "close": 195.6, "volume": 12974.0}, {"date": "2017-11-21", "close": 184.4, "volume": 20205.0}, {"date": "2017-11-22", "close": 185.6, "volume": 11906.0}, {"date": "2017-11-24", "close": 182.4, "volume": 17032.0}, {"date": "2017-11-27", "close": 172.2, "volume": 21997.0}, {"date": "2017-11-28", "close": 162.6, "volume": 17341.0}, {"date": "2017-11-29", "close": 144.0, "volume": 10555.0}, {"date": "2017-11-30", "close": 125.2, "volume": 28612.0}, {"date": "2017-12-01", "close": 130.4, "volume": 14668.0}, {"date": "2017-12-04", "close": 148.8, "volume": 34024.0}, {"date": "2017-12-05", "close": 156.6, "volume": 38437.0}, {"date": "2017-12-06", "close": 135.0, "volume": 21608.0}, {"date": "2017-12-07", "close": 128.2, "volume": 10478.0}, {"date": "2017-12-08", "close": 133.8, "volume": 15773.0}, {"date": "2017-12-11", "close": 140.0, "volume": 9577.0}, {"date": "2017-12-12", "close": 139.8, "volume": 4240.0}, {"date": "2017-12-13", "close": 154.6, "volume": 20608.0}, {"date": "2017-12-14", "close": 150.0, "volume": 19563.0}, {"date": "2017-12-15", "close": 140.0, "volume": 26870.0}, {"date": "2017-12-18", "close": 136.8, "volume": 11929.0}, {"date": "2017-12-19", "close": 136.6, "volume": 6275.0}, {"date": "2017-12-20", "close": 131.2, "volume": 5269.0}, {"date": "2017-12-21", "close": 137.0, "volume": 10925.0}, {"date": "2017-12-22", "close": 112.8, "volume": 166213.0}, {"date": "2017-12-26", "close": 111.0, "volume": 18947.0}, {"date": "2017-12-27", "close": 119.0, "volume": 19079.0}, {"date": "2017-12-28", "close": 117.4, "volume": 13247.0}, {"date": "2017-12-29", "close": 112.8, "volume": 8689.0}, {"date": "2018-01-02", "close": 115.2, "volume": 5891.0}, {"date": "2018-01-03", "close": 113.0, "volume": 5350.0}, {"date": "2018-01-04", "close": 112.2, "volume": 3790.0}, {"date": "2018-01-05", "close": 108.2, "volume": 9335.0}, {"date": "2018-01-08", "close": 110.8, "volume": 9366.0}, {"date": "2018-01-09", "close": 111.2, "volume": 6210.0}, {"date": "2018-01-10", "close": 106.2, "volume": 5413.0}, {"date": "2018-01-11", "close": 108.2, "volume": 9158.0}, {"date": "2018-01-12", "close": 110.2, "volume": 5303.0}, {"date": "2018-01-16", "close": 110.2, "volume": 2814.0}, {"date": "2018-01-17", "close": 111.6, "volume": 3203.0}, {"date": "2018-01-18", "close": 122.6, "volume": 11970.0}, {"date": "2018-01-19", "close": 114.8, "volume": 8265.0}, {"date": "2018-01-22", "close": 112.0, "volume": 3658.0}, {"date": "2018-01-23", "close": 110.0, "volume": 2080.0}, {"date": "2018-01-24", "close": 107.4, "volume": 3169.0}, {"date": "2018-01-25", "close": 108.4, "volume": 2314.0}, {"date": "2018-01-26", "close": 109.6, "volume": 5341.0}, {"date": "2018-01-29", "close": 106.8, "volume": 3427.0}, {"date": "2018-01-30", "close": 104.0, "volume": 4663.0}, {"date": "2018-01-31", "close": 98.2, "volume": 7501.0}, {"date": "2018-02-01", "close": 98.0, "volume": 1819.0}, {"date": "2018-02-02", "close": 87.798, "volume": 4654.0}, {"date": "2018-02-05", "close": 89.2, "volume": 3996.0}, {"date": "2018-02-06", "close": 86.6, "volume": 2098.0}, {"date": "2018-02-07", "close": 88.6, "volume": 2114.0}, {"date": "2018-02-08", "close": 88.6, "volume": 2375.0}, {"date": "2018-02-09", "close": 85.0, "volume": 3873.0}, {"date": "2018-02-12", "close": 85.0, "volume": 3974.0}, {"date": "2018-02-13", "close": 86.1, "volume": 4760.0}, {"date": "2018-02-14", "close": 87.6, "volume": 7209.0}, {"date": "2018-02-15", "close": 87.6, "volume": 4003.0}, {"date": "2018-02-16", "close": 85.4, "volume": 4572.0}, {"date": "2018-02-20", "close": 85.1, "volume": 2229.0}, {"date": "2018-02-21", "close": 85.4, "volume": 3237.0}, {"date": "2018-02-22", "close": 85.0, "volume": 1231.0}, {"date": "2018-02-23", "close": 85.0, "volume": 2350.0}, {"date": "2018-02-26", "close": 84.0, "volume": 1785.0}, {"date": "2018-02-27", "close": 85.4, "volume": 1977.0}, {"date": "2018-02-28", "close": 85.0, "volume": 3416.0}, {"date": "2018-03-01", "close": 85.2, "volume": 2282.0}, {"date": "2018-03-02", "close": 84.0, "volume": 1976.0}, {"date": "2018-03-05", "close": 85.0, "volume": 2071.0}, {"date": "2018-03-06", "close": 85.0, "volume": 521.0}, {"date": "2018-03-07", "close": 84.2, "volume": 1014.0}, {"date": "2018-03-08", "close": 85.8, "volume": 2432.0}, {"date": "2018-03-09", "close": 100.0, "volume": 21594.0}, {"date": "2018-03-12", "close": 95.8, "volume": 5285.0}, {"date": "2018-03-13", "close": 88.6, "volume": 3359.0}, {"date": "2018-03-14", "close": 88.6, "volume": 2566.0}, {"date": "2018-03-15", "close": 88.6, "volume": 1988.0}, {"date": "2018-03-16", "close": 92.2, "volume": 3120.0}, {"date": "2018-03-19", "close": 91.0, "volume": 1973.0}, {"date": "2018-03-20", "close": 91.6, "volume": 2049.0}, {"date": "2018-03-21", "close": 88.2, "volume": 2121.0}, {"date": "2018-03-22", "close": 89.2, "volume": 939.0}, {"date": "2018-03-23", "close": 85.4, "volume": 2586.0}, {"date": "2018-03-26", "close": 85.6, "volume": 2574.0}, {"date": "2018-03-27", "close": 85.2, "volume": 1757.0}, {"date": "2018-03-28", "close": 88.2, "volume": 772.0}, {"date": "2018-03-29", "close": 84.0, "volume": 2190.0}, {"date": "2018-04-02", "close": 85.2, "volume": 608.0}, {"date": "2018-04-03", "close": 85.0, "volume": 3408.0}, {"date": "2018-04-04", "close": 85.4, "volume": 6815.0}, {"date": "2018-04-05", "close": 85.2, "volume": 1541.0}, {"date": "2018-04-06", "close": 85.0, "volume": 355.0}, {"date": "2018-04-09", "close": 85.0, "volume": 251.0}, {"date": "2018-04-10", "close": 85.2, "volume": 908.0}, {"date": "2018-04-11", "close": 85.4, "volume": 329.0}, {"date": "2018-04-12", "close": 85.2, "volume": 2027.0}, {"date": "2018-04-13", "close": 89.2, "volume": 2358.0}, {"date": "2018-04-16", "close": 85.4, "volume": 1620.0}, {"date": "2018-04-17", "close": 85.2, "volume": 1164.0}, {"date": "2018-04-18", "close": 86.6, "volume": 3510.0}, {"date": "2018-04-19", "close": 90.0, "volume": 6571.0}, {"date": "2018-04-20", "close": 88.0, "volume": 379.0}, {"date": "2018-04-23", "close": 89.4, "volume": 1406.0}, {"date": "2018-04-24", "close": 86.8, "volume": 2416.0}, {"date": "2018-04-25", "close": 90.2, "volume": 1896.0}, {"date": "2018-04-26", "close": 90.8, "volume": 463.0}, {"date": "2018-04-27", "close": 90.0, "volume": 9012.0}, {"date": "2018-04-30", "close": 93.4, "volume": 2447.0}, {"date": "2018-05-01", "close": 79.2, "volume": 18911.0}, {"date": "2018-05-02", "close": 77.2, "volume": 9293.0}, {"date": "2018-05-03", "close": 80.0, "volume": 3014.0}, {"date": "2018-05-04", "close": 73.4, "volume": 5103.0}, {"date": "2018-05-07", "close": 74.4, "volume": 4303.0}, {"date": "2018-05-08", "close": 73.0, "volume": 4071.0}, {"date": "2018-05-09", "close": 75.0, "volume": 3384.0}, {"date": "2018-05-10", "close": 75.8, "volume": 4700.0}, {"date": "2018-05-11", "close": 73.4, "volume": 1739.0}, {"date": "2018-05-14", "close": 73.0, "volume": 2306.0}, {"date": "2018-05-15", "close": 73.6, "volume": 1980.0}, {"date": "2018-05-16", "close": 74.0, "volume": 961.0}, {"date": "2018-05-17", "close": 75.8, "volume": 625.0}, {"date": "2018-05-18", "close": 75.6, "volume": 1860.0}, {"date": "2018-05-21", "close": 79.8, "volume": 2272.0}, {"date": "2018-05-22", "close": 79.4, "volume": 2303.0}, {"date": "2018-05-23", "close": 78.0, "volume": 2345.0}, {"date": "2018-05-24", "close": 78.63, "volume": 572.0}, {"date": "2018-05-25", "close": 82.2, "volume": 1963.0}, {"date": "2018-05-29", "close": 85.8, "volume": 1937.0}, {"date": "2018-05-30", "close": 84.0, "volume": 1408.0}, {"date": "2018-05-31", "close": 83.2, "volume": 368.0}, {"date": "2018-06-01", "close": 84.4, "volume": 799.0}, {"date": "2018-06-04", "close": 85.6, "volume": 1014.0}, {"date": "2018-06-05", "close": 83.0, "volume": 5743.0}, {"date": "2018-06-06", "close": 80.2, "volume": 3321.0}, {"date": "2018-06-07", "close": 78.2, "volume": 3815.0}, {"date": "2018-06-08", "close": 79.4, "volume": 2858.0}, {"date": "2018-06-11", "close": 85.4, "volume": 4166.0}, {"date": "2018-06-12", "close": 84.6, "volume": 1376.0}, {"date": "2018-06-13", "close": 85.0, "volume": 7832.0}, {"date": "2018-06-14", "close": 85.6, "volume": 2634.0}, {"date": "2018-06-15", "close": 92.4, "volume": 10592.0}, {"date": "2018-06-18", "close": 111.796, "volume": 6506.0}, {"date": "2018-06-19", "close": 102.4, "volume": 6263.0}, {"date": "2018-06-20", "close": 90.2, "volume": 2718.0}, {"date": "2018-06-21", "close": 88.6, "volume": 1966.0}, {"date": "2018-06-22", "close": 92.2, "volume": 1783.0}, {"date": "2018-06-25", "close": 99.6, "volume": 5883.0}, {"date": "2018-06-26", "close": 96.2, "volume": 5544.0}, {"date": "2018-06-27", "close": 94.6, "volume": 3625.0}, {"date": "2018-06-28", "close": 94.2, "volume": 4802.0}, {"date": "2018-06-29", "close": 94.4, "volume": 2378.0}, {"date": "2018-07-02", "close": 108.8, "volume": 4116.0}, {"date": "2018-07-03", "close": 109.6, "volume": 4345.0}, {"date": "2018-07-05", "close": 105.2, "volume": 5207.0}, {"date": "2018-07-06", "close": 111.8, "volume": 3128.0}, {"date": "2018-07-09", "close": 108.6, "volume": 2928.0}, {"date": "2018-07-10", "close": 109.2, "volume": 1768.0}, {"date": "2018-07-11", "close": 106.4, "volume": 2091.0}, {"date": "2018-07-12", "close": 110.0, "volume": 2644.0}, {"date": "2018-07-13", "close": 105.4, "volume": 6806.0}, {"date": "2018-07-16", "close": 104.0, "volume": 8810.0}, {"date": "2018-07-17", "close": 104.0, "volume": 17384.0}, {"date": "2018-07-18", "close": 94.8, "volume": 10084.0}, {"date": "2018-07-19", "close": 91.6, "volume": 548.0}, {"date": "2018-07-20", "close": 86.0, "volume": 4418.0}, {"date": "2018-07-23", "close": 83.8, "volume": 5668.0}, {"date": "2018-07-24", "close": 81.0, "volume": 1204.0}, {"date": "2018-07-25", "close": 78.4, "volume": 891.0}, {"date": "2018-07-26", "close": 79.4, "volume": 20417.0}, {"date": "2018-07-27", "close": 70.6, "volume": 20574.0}, {"date": "2018-07-30", "close": 64.8, "volume": 17876.0}, {"date": "2018-07-31", "close": 61.792, "volume": 16354.0}, {"date": "2018-08-01", "close": 56.746, "volume": 8684.0}, {"date": "2018-08-02", "close": 58.6, "volume": 2352.0}, {"date": "2018-08-03", "close": 56.0, "volume": 1697.0}, {"date": "2018-08-06", "close": 51.6, "volume": 862.0}, {"date": "2018-08-07", "close": 50.0, "volume": 2381.0}, {"date": "2018-08-08", "close": 50.8, "volume": 250.0}, {"date": "2018-08-09", "close": 55.6, "volume": 1166.0}, {"date": "2018-08-10", "close": 51.6, "volume": 2715.0}, {"date": "2018-08-13", "close": 46.0, "volume": 554.0}, {"date": "2018-08-14", "close": 47.4, "volume": 452.0}, {"date": "2018-08-15", "close": 45.6, "volume": 835.0}, {"date": "2018-08-16", "close": 49.4, "volume": 143.0}, {"date": "2018-08-17", "close": 51.4, "volume": 727.0}, {"date": "2018-08-20", "close": 50.8, "volume": 1309.0}, {"date": "2018-08-21", "close": 49.4, "volume": 1835.0}, {"date": "2018-08-22", "close": 54.0, "volume": 1817.0}, {"date": "2018-08-23", "close": 55.6, "volume": 1309.0}, {"date": "2018-08-24", "close": 53.0, "volume": 577.0}, {"date": "2018-08-27", "close": 49.4, "volume": 429.0}, {"date": "2018-08-28", "close": 49.6, "volume": 300.0}, {"date": "2018-08-29", "close": 52.0, "volume": 1290.0}, {"date": "2018-08-30", "close": 49.4, "volume": 116.0}, {"date": "2018-08-31", "close": 49.4, "volume": 240.0}, {"date": "2018-09-04", "close": 51.0, "volume": 641.0}, {"date": "2018-09-05", "close": 46.0, "volume": 1107.0}, {"date": "2018-09-06", "close": 41.2, "volume": 296.0}, {"date": "2018-09-07", "close": 38.6, "volume": 1493.0}, {"date": "2018-09-10", "close": 38.0, "volume": 1499.0}, {"date": "2018-09-11", "close": 37.0, "volume": 1137.0}, {"date": "2018-09-12", "close": 36.4, "volume": 1219.0}, {"date": "2018-09-13", "close": 35.2, "volume": 2057.0}, {"date": "2018-09-14", "close": 32.8, "volume": 4844.0}, {"date": "2018-09-17", "close": 31.4, "volume": 494.0}, {"date": "2018-09-18", "close": 31.0, "volume": 813.0}, {"date": "2018-09-19", "close": 31.4, "volume": 672.0}, {"date": "2018-09-20", "close": 31.6, "volume": 486.0}, {"date": "2018-09-21", "close": 33.6, "volume": 850.0}, {"date": "2018-09-24", "close": 34.4, "volume": 575.0}, {"date": "2018-09-25", "close": 34.8, "volume": 456.0}, {"date": "2018-09-26", "close": 35.2, "volume": 161.0}, {"date": "2018-09-27", "close": 32.0, "volume": 927.0}, {"date": "2018-09-28", "close": 30.2, "volume": 1484.0}, {"date": "2018-10-01", "close": 30.4, "volume": 566.0}, {"date": "2018-10-02", "close": 32.4, "volume": 262.0}, {"date": "2018-10-03", "close": 32.0, "volume": 1218.0}, {"date": "2018-10-04", "close": 33.8, "volume": 473.0}, {"date": "2018-10-05", "close": 30.2, "volume": 1087.0}, {"date": "2018-10-08", "close": 26.8, "volume": 1834.0}, {"date": "2018-10-09", "close": 27.6, "volume": 474.0}, {"date": "2018-10-10", "close": 24.5, "volume": 2845.0}, {"date": "2018-10-11", "close": 24.6, "volume": 519.0}, {"date": "2018-10-12", "close": 22.8, "volume": 1510.0}, {"date": "2018-10-15", "close": 23.8, "volume": 1098.0}, {"date": "2018-10-16", "close": 22.2, "volume": 953.0}, {"date": "2018-10-17", "close": 26.6, "volume": 10595.0}, {"date": "2018-10-18", "close": 28.0, "volume": 12239.0}, {"date": "2018-10-19", "close": 36.2, "volume": 176831.0}, {"date": "2018-10-22", "close": 29.2, "volume": 26950.0}, {"date": "2018-10-23", "close": 30.6, "volume": 16072.0}, {"date": "2018-10-24", "close": 28.2, "volume": 7197.0}, {"date": "2018-10-25", "close": 26.4, "volume": 4107.0}, {"date": "2018-10-26", "close": 27.0, "volume": 3744.0}, {"date": "2018-10-29", "close": 24.6, "volume": 1522.0}, {"date": "2018-10-30", "close": 27.8, "volume": 3589.0}, {"date": "2018-10-31", "close": 27.0, "volume": 2673.0}, {"date": "2018-11-01", "close": 29.58, "volume": 1586.0}, {"date": "2018-11-02", "close": 29.0, "volume": 1624.0}, {"date": "2018-11-05", "close": 29.3, "volume": 845.0}, {"date": "2018-11-06", "close": 27.6, "volume": 670.0}, {"date": "2018-11-07", "close": 25.8, "volume": 2172.0}, {"date": "2018-11-08", "close": 26.0, "volume": 822.0}, {"date": "2018-11-09", "close": 24.4, "volume": 2676.0}, {"date": "2018-11-12", "close": 23.684, "volume": 810.0}, {"date": "2018-11-13", "close": 23.2, "volume": 1144.0}, {"date": "2018-11-14", "close": 21.2, "volume": 1970.0}, {"date": "2018-11-15", "close": 22.6, "volume": 2927.0}, {"date": "2018-11-16", "close": 21.4, "volume": 4905.0}, {"date": "2018-11-19", "close": 21.97, "volume": 363.0}, {"date": "2018-11-20", "close": 19.0, "volume": 5215.0}, {"date": "2018-11-21", "close": 19.6, "volume": 1519.0}, {"date": "2018-11-23", "close": 18.222, "volume": 3769.0}, {"date": "2018-11-26", "close": 19.686, "volume": 1223.0}, {"date": "2018-11-27", "close": 19.8, "volume": 581.0}, {"date": "2018-11-28", "close": 19.4, "volume": 607.0}, {"date": "2018-11-29", "close": 19.708, "volume": 1448.0}, {"date": "2018-11-30", "close": 19.27, "volume": 1553.0}, {"date": "2018-12-03", "close": 20.302, "volume": 2203.0}, {"date": "2018-12-04", "close": 18.522, "volume": 2638.0}, {"date": "2018-12-06", "close": 17.71, "volume": 593.0}, {"date": "2018-12-07", "close": 17.204, "volume": 3807.0}, {"date": "2018-12-10", "close": 16.9, "volume": 2993.0}, {"date": "2018-12-11", "close": 16.0, "volume": 893.0}, {"date": "2018-12-12", "close": 15.6, "volume": 660.0}, {"date": "2018-12-13", "close": 16.0, "volume": 833.0}, {"date": "2018-12-14", "close": 16.2, "volume": 627.0}, {"date": "2018-12-17", "close": 15.6, "volume": 356.0}, {"date": "2018-12-18", "close": 15.8, "volume": 826.0}, {"date": "2018-12-19", "close": 14.01, "volume": 813.0}, {"date": "2018-12-20", "close": 15.0, "volume": 895.0}, {"date": "2018-12-21", "close": 13.226, "volume": 901.0}, {"date": "2018-12-24", "close": 12.968, "volume": 318.0}, {"date": "2018-12-26", "close": 12.002, "volume": 277.0}, {"date": "2018-12-27", "close": 11.256, "volume": 1105.0}, {"date": "2018-12-28", "close": 11.18, "volume": 300.0}, {"date": "2018-12-31", "close": 11.008, "volume": 15518.0}, {"date": "2019-01-02", "close": 11.76, "volume": 961.0}, {"date": "2019-01-03", "close": 12.0, "volume": 14834.0}, {"date": "2019-01-04", "close": 12.74, "volume": 201.0}, {"date": "2019-01-07", "close": 14.0, "volume": 10188.0}, {"date": "2019-01-08", "close": 14.2, "volume": 299.0}, {"date": "2019-01-09", "close": 14.53, "volume": 1130.0}, {"date": "2019-01-10", "close": 14.2, "volume": 1007.0}, {"date": "2019-01-11", "close": 14.8, "volume": 660.0}, {"date": "2019-01-14", "close": 14.6, "volume": 1404.0}, {"date": "2019-01-15", "close": 15.38, "volume": 289.0}, {"date": "2019-01-16", "close": 14.6, "volume": 1583.0}, {"date": "2019-01-17", "close": 14.0, "volume": 988.0}, {"date": "2019-01-18", "close": 15.566, "volume": 3456.0}, {"date": "2019-01-22", "close": 16.0, "volume": 877.0}, {"date": "2019-01-23", "close": 16.0, "volume": 168.0}, {"date": "2019-01-24", "close": 13.402, "volume": 5263.0}, {"date": "2019-01-25", "close": 13.624, "volume": 721.0}, {"date": "2019-01-28", "close": 12.798, "volume": 4604.0}, {"date": "2019-01-29", "close": 11.6, "volume": 6567.0}, {"date": "2019-01-30", "close": 12.222, "volume": 7890.0}, {"date": "2019-01-31", "close": 15.526, "volume": 6570.0}, {"date": "2019-02-01", "close": 12.84, "volume": 16305.0}, {"date": "2019-02-04", "close": 13.894, "volume": 1522.0}, {"date": "2019-02-05", "close": 13.566, "volume": 7958.0}, {"date": "2019-02-06", "close": 14.0, "volume": 4445.0}, {"date": "2019-02-07", "close": 12.602, "volume": 856.0}, {"date": "2019-02-08", "close": 13.29, "volume": 299.0}, {"date": "2019-02-11", "close": 13.6, "volume": 645.0}, {"date": "2019-02-12", "close": 13.302, "volume": 1156.0}, {"date": "2019-02-13", "close": 13.306, "volume": 268.0}, {"date": "2019-02-14", "close": 12.8, "volume": 1052.0}, {"date": "2019-02-15", "close": 13.082, "volume": 686.0}, {"date": "2019-02-19", "close": 13.724, "volume": 1089.0}, {"date": "2019-02-20", "close": 14.2, "volume": 1043.0}, {"date": "2019-02-21", "close": 14.26, "volume": 261.0}, {"date": "2019-02-22", "close": 14.0, "volume": 8629.0}, {"date": "2019-02-25", "close": 14.61, "volume": 6440.0}, {"date": "2019-02-26", "close": 13.4, "volume": 1616.0}, {"date": "2019-02-27", "close": 13.98, "volume": 353.0}, {"date": "2019-02-28", "close": 10.0, "volume": 13602.0}, {"date": "2019-03-01", "close": 11.4, "volume": 3980.0}, {"date": "2019-03-04", "close": 15.99, "volume": 19144.0}, {"date": "2019-03-05", "close": 21.8, "volume": 1043410.0}, {"date": "2019-03-06", "close": 22.4, "volume": 102232.0}, {"date": "2019-03-07", "close": 19.6, "volume": 21845.0}, {"date": "2019-03-08", "close": 17.98, "volume": 17649.0}, {"date": "2019-03-11", "close": 16.708, "volume": 8812.0}, {"date": "2019-03-12", "close": 18.2, "volume": 16847.0}, {"date": "2019-03-13", "close": 17.402, "volume": 4635.0}, {"date": "2019-03-14", "close": 17.76, "volume": 2334.0}, {"date": "2019-03-15", "close": 17.6, "volume": 3468.0}, {"date": "2019-03-18", "close": 16.656, "volume": 3117.0}, {"date": "2019-03-19", "close": 17.0, "volume": 4983.0}, {"date": "2019-03-20", "close": 16.9, "volume": 1290.0}, {"date": "2019-03-21", "close": 16.88, "volume": 3224.0}, {"date": "2019-03-22", "close": 16.2, "volume": 4291.0}, {"date": "2019-03-25", "close": 17.0, "volume": 2408.0}, {"date": "2019-03-26", "close": 16.02, "volume": 3036.0}, {"date": "2019-03-27", "close": 16.64, "volume": 10232.0}, {"date": "2019-03-28", "close": 19.878, "volume": 67968.0}, {"date": "2019-03-29", "close": 18.6, "volume": 8101.0}, {"date": "2019-04-01", "close": 18.0, "volume": 2375.0}, {"date": "2019-04-02", "close": 18.392, "volume": 5134.0}, {"date": "2019-04-03", "close": 18.2, "volume": 1845.0}, {"date": "2019-04-04", "close": 19.36, "volume": 28639.0}, {"date": "2019-04-05", "close": 19.4, "volume": 4696.0}, {"date": "2019-04-08", "close": 19.8, "volume": 864.0}, {"date": "2019-04-09", "close": 20.91, "volume": 6411.0}, {"date": "2019-04-10", "close": 24.6, "volume": 60144.0}, {"date": "2019-04-11", "close": 19.0, "volume": 61999.0}, {"date": "2019-04-12", "close": 18.202, "volume": 16496.0}, {"date": "2019-04-15", "close": 18.962, "volume": 2692.0}, {"date": "2019-04-16", "close": 18.4, "volume": 1358.0}, {"date": "2019-04-17", "close": 18.298, "volume": 1679.0}, {"date": "2019-04-18", "close": 17.734, "volume": 4861.0}, {"date": "2019-04-22", "close": 17.4, "volume": 6665.0}, {"date": "2019-04-23", "close": 17.202, "volume": 1745.0}, {"date": "2019-04-24", "close": 16.8, "volume": 2327.0}, {"date": "2019-04-25", "close": 17.805, "volume": 4857.0}, {"date": "2019-04-26", "close": 17.776, "volume": 2052.0}, {"date": "2019-04-29", "close": 17.4, "volume": 1512.0}, {"date": "2019-04-30", "close": 17.498, "volume": 2026.0}, {"date": "2019-05-01", "close": 17.4, "volume": 799.0}, {"date": "2019-05-02", "close": 16.8, "volume": 1806.0}, {"date": "2019-05-03", "close": 17.2, "volume": 863.0}, {"date": "2019-05-06", "close": 16.4, "volume": 1070.0}, {"date": "2019-05-07", "close": 15.8, "volume": 3891.0}, {"date": "2019-05-08", "close": 15.6, "volume": 662.0}, {"date": "2019-05-09", "close": 15.836, "volume": 925.0}, {"date": "2019-05-10", "close": 14.37, "volume": 2298.0}, {"date": "2019-05-13", "close": 13.93, "volume": 2254.0}, {"date": "2019-05-14", "close": 14.998, "volume": 597.0}, {"date": "2019-05-15", "close": 14.8, "volume": 1728.0}, {"date": "2019-05-16", "close": 12.066, "volume": 6776.0}, {"date": "2019-05-17", "close": 9.526, "volume": 12581.0}, {"date": "2019-05-20", "close": 10.2, "volume": 4102.0}, {"date": "2019-05-21", "close": 10.384, "volume": 4264.0}, {"date": "2019-05-22", "close": 11.04, "volume": 2879.0}, {"date": "2019-05-23", "close": 10.604, "volume": 409.0}, {"date": "2019-05-24", "close": 10.602, "volume": 11395.0}, {"date": "2019-05-28", "close": 10.994, "volume": 13037.0}, {"date": "2019-05-29", "close": 10.452, "volume": 6108.0}, {"date": "2019-05-30", "close": 11.2, "volume": 27707.0}, {"date": "2019-05-31", "close": 11.36, "volume": 14334.0}, {"date": "2019-06-03", "close": 10.282, "volume": 1312.0}, {"date": "2019-06-04", "close": 12.0, "volume": 2953.0}, {"date": "2019-06-05", "close": 12.002, "volume": 1989.0}, {"date": "2019-06-06", "close": 13.6, "volume": 8145.0}, {"date": "2019-06-07", "close": 13.8, "volume": 967.0}, {"date": "2019-06-10", "close": 12.95, "volume": 3951.0}, {"date": "2019-06-11", "close": 12.8, "volume": 634.0}, {"date": "2019-06-12", "close": 12.48, "volume": 702.0}, {"date": "2019-06-13", "close": 12.4, "volume": 314.0}, {"date": "2019-06-14", "close": 14.402, "volume": 27864.0}, {"date": "2019-06-17", "close": 15.0, "volume": 13847.0}, {"date": "2019-06-18", "close": 18.0, "volume": 35379.0}, {"date": "2019-06-19", "close": 17.91, "volume": 1777.0}, {"date": "2019-06-20", "close": 18.9, "volume": 2850.0}, {"date": "2019-06-21", "close": 18.0, "volume": 530.0}, {"date": "2019-06-24", "close": 16.276, "volume": 6774.0}, {"date": "2019-06-25", "close": 17.2, "volume": 150.0}, {"date": "2019-06-26", "close": 17.8, "volume": 686.0}, {"date": "2019-06-27", "close": 16.0, "volume": 1283.0}, {"date": "2019-06-28", "close": 14.398, "volume": 1349.0}, {"date": "2019-07-01", "close": 16.0, "volume": 568.0}, {"date": "2019-07-02", "close": 15.2, "volume": 730.0}, {"date": "2019-07-03", "close": 14.29, "volume": 959.0}, {"date": "2019-07-05", "close": 15.6, "volume": 572.0}, {"date": "2019-07-08", "close": 11.8, "volume": 6522.0}, {"date": "2019-07-09", "close": 12.002, "volume": 4080.0}, {"date": "2019-07-10", "close": 14.8, "volume": 6783.0}, {"date": "2019-07-11", "close": 14.0, "volume": 1559.0}, {"date": "2019-07-12", "close": 13.202, "volume": 387.0}, {"date": "2019-07-15", "close": 13.62, "volume": 1436.0}, {"date": "2019-07-16", "close": 12.222, "volume": 5853.0}, {"date": "2019-07-17", "close": 11.092, "volume": 3893.0}, {"date": "2019-07-18", "close": 11.146, "volume": 853.0}, {"date": "2019-07-19", "close": 11.2, "volume": 2953.0}, {"date": "2019-07-22", "close": 10.6, "volume": 50065.0}, {"date": "2019-07-23", "close": 12.6, "volume": 84126.0}, {"date": "2019-07-24", "close": 12.998, "volume": 82618.0}, {"date": "2019-07-25", "close": 13.496, "volume": 78439.0}, {"date": "2019-07-26", "close": 13.598, "volume": 107189.0}, {"date": "2019-07-29", "close": 27.0, "volume": 240134.0}, {"date": "2019-07-30", "close": 23.4, "volume": 59994.0}, {"date": "2019-07-31", "close": 26.2, "volume": 19462.0}, {"date": "2019-08-01", "close": 27.0, "volume": 25716.0}, {"date": "2019-08-02", "close": 29.168, "volume": 26848.0}, {"date": "2019-08-05", "close": 31.6, "volume": 10406.0}, {"date": "2019-08-06", "close": 28.4, "volume": 10555.0}, {"date": "2019-08-07", "close": 30.6, "volume": 3220.0}, {"date": "2019-08-08", "close": 26.8, "volume": 4143.0}, {"date": "2019-08-09", "close": 27.4, "volume": 498.0}, {"date": "2019-08-12", "close": 23.6, "volume": 5451.0}, {"date": "2019-08-13", "close": 23.0, "volume": 6303.0}, {"date": "2019-08-14", "close": 24.994, "volume": 3053.0}, {"date": "2019-08-15", "close": 24.4, "volume": 1017.0}, {"date": "2019-08-16", "close": 26.0, "volume": 2624.0}, {"date": "2019-08-19", "close": 25.8, "volume": 2183.0}, {"date": "2019-08-20", "close": 26.4, "volume": 314.0}, {"date": "2019-08-21", "close": 27.6, "volume": 1936.0}, {"date": "2019-08-22", "close": 29.2, "volume": 3015.0}, {"date": "2019-08-23", "close": 29.0, "volume": 1431.0}, {"date": "2019-08-26", "close": 27.6, "volume": 941.0}, {"date": "2019-08-27", "close": 28.4, "volume": 1154.0}, {"date": "2019-08-28", "close": 29.6, "volume": 1178.0}, {"date": "2019-08-29", "close": 29.8, "volume": 341.0}, {"date": "2019-08-30", "close": 30.4, "volume": 1614.0}, {"date": "2019-09-03", "close": 30.4, "volume": 1173.0}, {"date": "2019-09-04", "close": 30.8, "volume": 281.0}, {"date": "2019-09-05", "close": 30.4, "volume": 278.0}, {"date": "2019-09-06", "close": 30.858, "volume": 744.0}, {"date": "2019-09-09", "close": 31.8, "volume": 1678.0}, {"date": "2019-09-10", "close": 35.8, "volume": 3760.0}, {"date": "2019-09-11", "close": 35.0, "volume": 9365.0}, {"date": "2019-09-12", "close": 35.3, "volume": 1340.0}, {"date": "2019-09-13", "close": 35.0, "volume": 978.0}, {"date": "2019-09-16", "close": 35.0, "volume": 1518.0}, {"date": "2019-09-17", "close": 34.2, "volume": 1674.0}, {"date": "2019-09-18", "close": 32.0, "volume": 1708.0}, {"date": "2019-09-19", "close": 32.6, "volume": 260.0}, {"date": "2019-09-20", "close": 32.4, "volume": 542.0}, {"date": "2019-09-23", "close": 34.1, "volume": 2518.0}, {"date": "2019-09-24", "close": 34.0, "volume": 416.0}, {"date": "2019-09-25", "close": 31.2, "volume": 624.0}, {"date": "2019-09-26", "close": 30.4, "volume": 3834.0}, {"date": "2019-09-27", "close": 30.6, "volume": 728.0}, {"date": "2019-09-30", "close": 30.4, "volume": 210.0}, {"date": "2019-10-01", "close": 30.398, "volume": 781.0}, {"date": "2019-10-02", "close": 29.02, "volume": 888.0}, {"date": "2019-10-03", "close": 23.5, "volume": 2148.0}, {"date": "2019-10-04", "close": 24.6, "volume": 1276.0}, {"date": "2019-10-07", "close": 25.2, "volume": 1197.0}, {"date": "2019-10-08", "close": 22.2, "volume": 768.0}, {"date": "2019-10-09", "close": 23.6, "volume": 948.0}, {"date": "2019-10-10", "close": 24.728, "volume": 486.0}, {"date": "2019-10-11", "close": 23.0, "volume": 162.0}, {"date": "2019-10-14", "close": 22.422, "volume": 42.0}, {"date": "2019-10-15", "close": 40.0, "volume": 65166.0}, {"date": "2019-10-16", "close": 32.8, "volume": 20531.0}, {"date": "2019-10-17", "close": 28.6, "volume": 7566.0}, {"date": "2019-10-18", "close": 28.6, "volume": 3094.0}, {"date": "2019-10-21", "close": 27.2, "volume": 1642.0}, {"date": "2019-10-22", "close": 27.7, "volume": 762.0}, {"date": "2019-10-23", "close": 26.0, "volume": 939.0}, {"date": "2019-10-24", "close": 26.0, "volume": 236.0}, {"date": "2019-10-25", "close": 26.2, "volume": 1246.0}, {"date": "2019-10-28", "close": 27.0, "volume": 332.0}, {"date": "2019-10-29", "close": 28.4, "volume": 3500.0}, {"date": "2019-10-30", "close": 29.0, "volume": 601.0}, {"date": "2019-10-31", "close": 28.192, "volume": 1381.0}, {"date": "2019-11-01", "close": 28.0, "volume": 412.0}, {"date": "2019-11-04", "close": 30.4, "volume": 3271.0}, {"date": "2019-11-05", "close": 31.2, "volume": 2024.0}, {"date": "2019-11-06", "close": 30.6, "volume": 1861.0}, {"date": "2019-11-07", "close": 33.2, "volume": 588.0}, {"date": "2019-11-08", "close": 34.26, "volume": 516.0}, {"date": "2019-11-11", "close": 33.288, "volume": 195.0}, {"date": "2019-11-12", "close": 32.5, "volume": 239.0}, {"date": "2019-11-13", "close": 32.0, "volume": 576.0}, {"date": "2019-11-14", "close": 32.4, "volume": 257.0}, {"date": "2019-11-15", "close": 31.4, "volume": 900.0}, {"date": "2019-11-18", "close": 31.0, "volume": 1128.0}, {"date": "2019-11-19", "close": 30.4, "volume": 164.0}, {"date": "2019-11-20", "close": 32.2, "volume": 662.0}, {"date": "2019-11-21", "close": 31.6, "volume": 8724.0}, {"date": "2019-11-22", "close": 30.0, "volume": 2233.0}, {"date": "2019-11-25", "close": 31.4, "volume": 521.0}, {"date": "2019-11-26", "close": 33.2, "volume": 520.0}, {"date": "2019-11-27", "close": 35.8, "volume": 3301.0}, {"date": "2019-11-29", "close": 35.2, "volume": 797.0}, {"date": "2019-12-02", "close": 32.7, "volume": 1031.0}, {"date": "2019-12-03", "close": 32.0, "volume": 262.0}, {"date": "2019-12-04", "close": 28.8, "volume": 1663.0}, {"date": "2019-12-05", "close": 29.8, "volume": 176.0}, {"date": "2019-12-06", "close": 32.2, "volume": 767.0}, {"date": "2019-12-09", "close": 31.0, "volume": 198.0}, {"date": "2019-12-10", "close": 31.47, "volume": 54.0}, {"date": "2019-12-11", "close": 31.232, "volume": 1491.0}, {"date": "2019-12-12", "close": 34.5, "volume": 1162.0}, {"date": "2019-12-13", "close": 33.852, "volume": 1297.0}, {"date": "2019-12-16", "close": 34.752, "volume": 439.0}, {"date": "2019-12-17", "close": 36.0, "volume": 296.0}, {"date": "2019-12-18", "close": 34.008, "volume": 111.0}, {"date": "2019-12-19", "close": 28.4, "volume": 680.0}, {"date": "2019-12-20", "close": 31.0, "volume": 1204.0}, {"date": "2019-12-23", "close": 28.4, "volume": 405.0}, {"date": "2019-12-24", "close": 29.5, "volume": 199.0}, {"date": "2019-12-26", "close": 27.6, "volume": 837.0}, {"date": "2019-12-27", "close": 27.802, "volume": 659.0}, {"date": "2019-12-30", "close": 27.4, "volume": 528.0}, {"date": "2019-12-31", "close": 26.932, "volume": 186.0}, {"date": "2020-01-02", "close": 26.3, "volume": 312.0}, {"date": "2020-01-03", "close": 26.702, "volume": 238.0}, {"date": "2020-01-06", "close": 26.31, "volume": 352.0}, {"date": "2020-01-07", "close": 27.124, "volume": 392.0}, {"date": "2020-01-08", "close": 28.138, "volume": 495.0}, {"date": "2020-01-09", "close": 28.304, "volume": 872.0}, {"date": "2020-01-10", "close": 31.2, "volume": 1426.0}, {"date": "2020-01-13", "close": 30.99, "volume": 1224.0}, {"date": "2020-01-14", "close": 31.0, "volume": 5549.0}, {"date": "2020-01-15", "close": 30.842, "volume": 842.0}, {"date": "2020-01-16", "close": 31.12, "volume": 854.0}, {"date": "2020-01-17", "close": 30.738, "volume": 740.0}, {"date": "2020-01-21", "close": 29.448, "volume": 231.0}, {"date": "2020-01-22", "close": 27.6, "volume": 577.0}, {"date": "2020-01-23", "close": 27.462, "volume": 828.0}, {"date": "2020-01-24", "close": 26.734, "volume": 672.0}, {"date": "2020-01-27", "close": 31.066, "volume": 17056.0}, {"date": "2020-01-28", "close": 29.742, "volume": 5601.0}, {"date": "2020-01-29", "close": 27.016, "volume": 938.0}, {"date": "2020-01-30", "close": 26.8, "volume": 166.0}, {"date": "2020-01-31", "close": 25.048, "volume": 617.0}, {"date": "2020-02-03", "close": 25.6, "volume": 1812.0}, {"date": "2020-02-04", "close": 27.402, "volume": 1266.0}, {"date": "2020-02-05", "close": 26.15, "volume": 702.0}, {"date": "2020-02-06", "close": 28.4, "volume": 1151.0}, {"date": "2020-02-07", "close": 27.2, "volume": 19.0}, {"date": "2020-02-10", "close": 26.0, "volume": 353.0}, {"date": "2020-02-11", "close": 26.0, "volume": null}, {"date": "2020-02-12", "close": 26.8, "volume": 298.0}, {"date": "2020-02-13", "close": 27.012, "volume": 472.0}, {"date": "2020-02-14", "close": 26.6, "volume": 1150.0}, {"date": "2020-02-18", "close": 27.984, "volume": 53.0}, {"date": "2020-02-19", "close": 31.0, "volume": 1702.0}, {"date": "2020-02-20", "close": 29.328, "volume": 963.0}, {"date": "2020-02-21", "close": 29.8, "volume": 318.0}, {"date": "2020-02-24", "close": 28.1, "volume": 523.0}, {"date": "2020-02-25", "close": 29.2, "volume": 56.0}, {"date": "2020-02-26", "close": 29.8, "volume": 64.0}, {"date": "2020-02-27", "close": 22.668, "volume": 1608.0}, {"date": "2020-02-28", "close": 22.8, "volume": 494.0}, {"date": "2020-03-02", "close": 21.6, "volume": 1166.0}, {"date": "2020-03-03", "close": 22.0, "volume": 711.0}, {"date": "2020-03-04", "close": 21.6, "volume": 174.0}, {"date": "2020-03-05", "close": 20.04, "volume": 538.0}, {"date": "2020-03-06", "close": 18.6, "volume": 252.0}, {"date": "2020-03-09", "close": 18.6, "volume": 229.0}, {"date": "2020-03-10", "close": 20.294, "volume": 445.0}, {"date": "2020-03-11", "close": 18.038, "volume": 46.0}, {"date": "2020-03-12", "close": 18.819, "volume": 179.0}, {"date": "2020-03-13", "close": 17.0, "volume": 299.0}, {"date": "2020-03-16", "close": 16.2, "volume": 470.0}, {"date": "2020-03-17", "close": 16.2, "volume": 284.0}, {"date": "2020-03-18", "close": 15.0, "volume": 485.0}, {"date": "2020-03-19", "close": 19.11, "volume": 536.0}, {"date": "2020-03-20", "close": 20.6, "volume": 1370.0}, {"date": "2020-03-23", "close": 19.412, "volume": 118.0}, {"date": "2020-03-24", "close": 15.98, "volume": 9727.0}, {"date": "2020-03-25", "close": 16.602, "volume": 4650.0}, {"date": "2020-03-26", "close": 17.996, "volume": 4430.0}, {"date": "2020-03-27", "close": 19.0, "volume": 144.0}, {"date": "2020-03-30", "close": 19.998, "volume": 232.0}, {"date": "2020-03-31", "close": 18.272, "volume": 1631.0}, {"date": "2020-04-01", "close": 18.34, "volume": 140.0}, {"date": "2020-04-02", "close": 17.0, "volume": 153.0}, {"date": "2020-04-03", "close": 17.85, "volume": 45.0}, {"date": "2020-04-06", "close": 18.742, "volume": 113.0}, {"date": "2020-04-07", "close": 18.8, "volume": 36.0}, {"date": "2020-04-08", "close": 22.2, "volume": 11286.0}, {"date": "2020-04-09", "close": 22.4, "volume": 354.0}, {"date": "2020-04-13", "close": 23.2, "volume": 214.0}, {"date": "2020-04-14", "close": 23.0, "volume": 491.0}, {"date": "2020-04-15", "close": 22.56, "volume": 485.0}, {"date": "2020-04-16", "close": 21.002, "volume": 547.0}, {"date": "2020-04-17", "close": 21.494, "volume": 717.0}, {"date": "2020-04-20", "close": 18.0, "volume": 299.0}, {"date": "2020-04-21", "close": 20.078, "volume": 397.0}, {"date": "2020-04-22", "close": 20.0, "volume": 177.0}, {"date": "2020-04-23", "close": 20.308, "volume": 577.0}, {"date": "2020-04-24", "close": 20.4, "volume": 107.0}, {"date": "2020-04-27", "close": 20.244, "volume": 649.0}, {"date": "2020-04-28", "close": 19.1337, "volume": 946.0}, {"date": "2020-04-29", "close": 19.202, "volume": 45.0}, {"date": "2020-04-30", "close": 18.202, "volume": 827.0}, {"date": "2020-05-01", "close": 18.218, "volume": 20.0}, {"date": "2020-05-04", "close": 19.538, "volume": 305.0}, {"date": "2020-05-05", "close": 18.4081, "volume": 199.0}, {"date": "2020-05-06", "close": 18.492, "volume": 223.0}, {"date": "2020-05-07", "close": 19.1, "volume": 142.0}, {"date": "2020-05-08", "close": 18.312, "volume": 93.0}, {"date": "2020-05-11", "close": 18.62, "volume": 515.0}, {"date": "2020-05-12", "close": 19.4, "volume": 262.0}, {"date": "2020-05-13", "close": 19.998, "volume": 139.0}, {"date": "2020-05-14", "close": 18.0, "volume": 1018.0}, {"date": "2020-05-15", "close": 17.0, "volume": 381.0}, {"date": "2020-05-18", "close": 17.0, "volume": 160.0}, {"date": "2020-05-19", "close": 18.0002, "volume": 187.0}, {"date": "2020-05-20", "close": 19.8, "volume": 7456.0}, {"date": "2020-05-21", "close": 18.09, "volume": 476.0}, {"date": "2020-05-22", "close": 17.2, "volume": 951.0}, {"date": "2020-05-26", "close": 20.6, "volume": 6327.0}, {"date": "2020-05-27", "close": 20.6, "volume": 103.0}, {"date": "2020-05-28", "close": 20.6, "volume": 775.0}, {"date": "2020-05-29", "close": 19.786, "volume": 111.0}, {"date": "2020-06-01", "close": 19.0, "volume": 543.0}, {"date": "2020-06-02", "close": 18.5977, "volume": 75.0}, {"date": "2020-06-03", "close": 19.0, "volume": 180.0}, {"date": "2020-06-04", "close": 18.6, "volume": 105.0}, {"date": "2020-06-05", "close": 18.6, "volume": 857.0}, {"date": "2020-06-08", "close": 18.9, "volume": 467.0}, {"date": "2020-06-09", "close": 21.688, "volume": 3478.0}, {"date": "2020-06-10", "close": 42.0, "volume": 136174.0}, {"date": "2020-06-11", "close": 33.0, "volume": 17356.0}, {"date": "2020-06-12", "close": 25.8, "volume": 7963.0}, {"date": "2020-06-15", "close": 25.0, "volume": 2514.0}, {"date": "2020-06-16", "close": 25.672, "volume": 3890.0}, {"date": "2020-06-17", "close": 30.0, "volume": 13419.0}, {"date": "2020-06-18", "close": 37.8, "volume": 119472.0}, {"date": "2020-06-19", "close": 33.8, "volume": 8370.0}, {"date": "2020-06-22", "close": 37.6, "volume": 8124.0}, {"date": "2020-06-23", "close": 34.4, "volume": 3628.0}, {"date": "2020-06-24", "close": 32.0, "volume": 4322.0}, {"date": "2020-06-25", "close": 35.8, "volume": 1523.0}, {"date": "2020-06-26", "close": 34.2, "volume": 1792.0}, {"date": "2020-06-29", "close": 32.2, "volume": 2012.0}, {"date": "2020-06-30", "close": 32.6, "volume": 919.0}, {"date": "2020-07-01", "close": 31.8, "volume": 883.0}, {"date": "2020-07-02", "close": 29.8, "volume": 919.0}, {"date": "2020-07-06", "close": 30.558, "volume": 1193.0}, {"date": "2020-07-07", "close": 31.0, "volume": 525.0}, {"date": "2020-07-08", "close": 29.0, "volume": 2155.0}, {"date": "2020-07-09", "close": 27.0, "volume": 408.0}, {"date": "2020-07-10", "close": 27.2, "volume": 1846.0}, {"date": "2020-07-13", "close": 25.2, "volume": 1799.0}, {"date": "2020-07-14", "close": 27.0, "volume": 1042.0}, {"date": "2020-07-15", "close": 34.6, "volume": 5325.0}, {"date": "2020-07-16", "close": 29.4, "volume": 2188.0}, {"date": "2020-07-17", "close": 32.0, "volume": 1370.0}, {"date": "2020-07-20", "close": 29.6, "volume": 547.0}, {"date": "2020-07-21", "close": 28.4, "volume": 2604.0}, {"date": "2020-07-22", "close": 28.2, "volume": 956.0}, {"date": "2020-07-23", "close": 27.6, "volume": 1147.0}, {"date": "2020-07-24", "close": 26.2, "volume": 584.0}, {"date": "2020-07-27", "close": 27.314, "volume": 1152.0}, {"date": "2020-07-28", "close": 27.4, "volume": 393.0}, {"date": "2020-07-29", "close": 26.0, "volume": 298.0}, {"date": "2020-07-30", "close": 25.8, "volume": 776.0}, {"date": "2020-07-31", "close": 26.0, "volume": 746.0}, {"date": "2020-08-03", "close": 26.2, "volume": 966.0}, {"date": "2020-08-04", "close": 27.0, "volume": 193.0}, {"date": "2020-08-05", "close": 28.4, "volume": 2319.0}, {"date": "2020-08-06", "close": 28.0, "volume": 1073.0}, {"date": "2020-08-07", "close": 28.8, "volume": 1061.0}, {"date": "2020-08-10", "close": 28.4, "volume": 178.0}, {"date": "2020-08-11", "close": 28.0, "volume": 1270.0}, {"date": "2020-08-12", "close": 27.3, "volume": 621.0}, {"date": "2020-08-13", "close": 26.8, "volume": 504.0}, {"date": "2020-08-14", "close": 27.3, "volume": 1218.0}, {"date": "2020-08-17", "close": 28.2, "volume": 598.0}, {"date": "2020-08-18", "close": 27.998, "volume": 516.0}, {"date": "2020-08-19", "close": 27.598, "volume": 223.0}, {"date": "2020-08-20", "close": 26.986, "volume": 374.0}, {"date": "2020-08-21", "close": 27.0, "volume": 521.0}, {"date": "2020-08-24", "close": 25.49, "volume": 1025.0}, {"date": "2020-08-25", "close": 25.8, "volume": 356.0}, {"date": "2020-08-26", "close": 26.2, "volume": 183.0}, {"date": "2020-08-27", "close": 22.998, "volume": 2587.0}, {"date": "2020-08-28", "close": 24.8, "volume": 613.0}, {"date": "2020-08-31", "close": 23.8, "volume": 585.0}, {"date": "2020-09-01", "close": 23.802, "volume": 819.0}, {"date": "2020-09-02", "close": 23.6, "volume": 576.0}, {"date": "2020-09-03", "close": 22.8, "volume": 462.0}, {"date": "2020-09-04", "close": 22.8, "volume": 276.0}, {"date": "2020-09-08", "close": 21.534, "volume": 648.0}, {"date": "2020-09-09", "close": 21.788, "volume": 215.0}, {"date": "2020-09-10", "close": 21.6, "volume": 274.0}, {"date": "2020-09-11", "close": 23.3, "volume": 1160.0}, {"date": "2020-09-14", "close": 23.22, "volume": 52.0}, {"date": "2020-09-15", "close": 24.4, "volume": 167.0}, {"date": "2020-09-16", "close": 23.4, "volume": 286.0}, {"date": "2020-09-17", "close": 23.6, "volume": 187.0}, {"date": "2020-09-18", "close": 23.4, "volume": 148.0}, {"date": "2020-09-21", "close": 22.8, "volume": 80.0}, {"date": "2020-09-22", "close": 23.0, "volume": 22.0}, {"date": "2020-09-23", "close": 22.8, "volume": 161.0}, {"date": "2020-09-24", "close": 23.0, "volume": 447.0}, {"date": "2020-09-25", "close": 22.8, "volume": 69.0}, {"date": "2020-09-28", "close": 23.38, "volume": 253.0}, {"date": "2020-09-29", "close": 29.6, "volume": 4142.0}, {"date": "2020-09-30", "close": 26.152, "volume": 2253.0}, {"date": "2020-10-01", "close": 25.9, "volume": 747.0}, {"date": "2020-10-02", "close": 25.8, "volume": 83.0}, {"date": "2020-10-05", "close": 24.62, "volume": 58.0}, {"date": "2020-10-06", "close": 25.0, "volume": 269.0}, {"date": "2020-10-07", "close": 29.6, "volume": 6782.0}, {"date": "2020-10-08", "close": 26.8, "volume": 743.0}, {"date": "2020-10-09", "close": 27.6, "volume": 92.0}, {"date": "2020-10-12", "close": 27.2, "volume": 396.0}, {"date": "2020-10-13", "close": 28.0, "volume": 2563.0}, {"date": "2020-10-14", "close": 27.0, "volume": 671.0}, {"date": "2020-10-15", "close": 29.5, "volume": 5095.0}, {"date": "2020-10-16", "close": 29.0, "volume": 547.0}, {"date": "2020-10-19", "close": 30.798, "volume": 5163.0}, {"date": "2020-10-20", "close": 28.8, "volume": 1456.0}, {"date": "2020-10-21", "close": 30.6, "volume": 1783.0}, {"date": "2020-10-22", "close": 31.0, "volume": 2050.0}, {"date": "2020-10-23", "close": 33.0, "volume": 21814.0}, {"date": "2020-10-26", "close": 32.8, "volume": 2652.0}, {"date": "2020-10-27", "close": 31.2, "volume": 1346.0}, {"date": "2020-10-28", "close": 29.4, "volume": 1831.0}, {"date": "2020-10-29", "close": 29.0, "volume": 571.0}, {"date": "2020-10-30", "close": 27.5, "volume": 1004.0}, {"date": "2020-11-02", "close": 26.4, "volume": 442.0}, {"date": "2020-11-03", "close": 27.6, "volume": 441.0}, {"date": "2020-11-04", "close": 27.28, "volume": 326.0}, {"date": "2020-11-05", "close": 27.4, "volume": 542.0}, {"date": "2020-11-06", "close": 26.8, "volume": 259.0}, {"date": "2020-11-09", "close": 26.382, "volume": 312.0}, {"date": "2020-11-10", "close": 24.012, "volume": 431.0}, {"date": "2020-11-11", "close": 24.616, "volume": 698.0}, {"date": "2020-11-12", "close": 24.6, "volume": 832.0}, {"date": "2020-11-13", "close": 25.2, "volume": 279.0}, {"date": "2020-11-16", "close": 25.3, "volume": 504.0}, {"date": "2020-11-17", "close": 25.2, "volume": 258.0}, {"date": "2020-11-18", "close": 25.8, "volume": 550.0}, {"date": "2020-11-19", "close": 26.8, "volume": 584.0}, {"date": "2020-11-20", "close": 25.6, "volume": 288.0}, {"date": "2020-11-23", "close": 26.0, "volume": 359.0}, {"date": "2020-11-24", "close": 29.2, "volume": 17913.0}, {"date": "2020-11-25", "close": 27.8, "volume": 1883.0}, {"date": "2020-11-27", "close": 27.2, "volume": 783.0}, {"date": "2020-11-30", "close": 26.0, "volume": 4889.0}, {"date": "2020-12-01", "close": 40.6, "volume": 172305.0}, {"date": "2020-12-02", "close": 35.6, "volume": 38214.0}, {"date": "2020-12-03", "close": 39.6, "volume": 15523.0}, {"date": "2020-12-04", "close": 39.2, "volume": 3062.0}, {"date": "2020-12-07", "close": 34.8, "volume": 2669.0}, {"date": "2020-12-08", "close": 35.4, "volume": 2513.0}, {"date": "2020-12-09", "close": 32.0, "volume": 1617.0}, {"date": "2020-12-10", "close": 33.0, "volume": 1710.0}, {"date": "2020-12-11", "close": 34.0, "volume": 535.0}, {"date": "2020-12-14", "close": 31.706, "volume": 901.0}, {"date": "2020-12-15", "close": 32.4, "volume": 489.0}, {"date": "2020-12-16", "close": 32.6, "volume": 528.0}, {"date": "2020-12-17", "close": 34.4, "volume": 829.0}, {"date": "2020-12-18", "close": 33.4, "volume": 550.0}, {"date": "2020-12-21", "close": 32.4, "volume": 783.0}, {"date": "2020-12-22", "close": 31.6, "volume": 1059.0}, {"date": "2020-12-23", "close": 31.1, "volume": 838.0}, {"date": "2020-12-24", "close": 30.8, "volume": 914.0}, {"date": "2020-12-28", "close": 32.0, "volume": 2779.0}, {"date": "2020-12-29", "close": 33.2, "volume": 533.0}, {"date": "2020-12-30", "close": 37.8, "volume": 3653.0}, {"date": "2020-12-31", "close": 37.0, "volume": 1174.0}, {"date": "2021-01-04", "close": 36.0, "volume": 934.0}, {"date": "2021-01-05", "close": 35.2, "volume": 774.0}, {"date": "2021-01-06", "close": 36.0, "volume": 673.0}, {"date": "2021-01-07", "close": 36.1, "volume": 195.0}, {"date": "2021-01-08", "close": 35.234, "volume": 777.0}, {"date": "2021-01-11", "close": 38.8, "volume": 2529.0}, {"date": "2021-01-12", "close": 43.4, "volume": 3521.0}, {"date": "2021-01-13", "close": 39.802, "volume": 3180.0}, {"date": "2021-01-14", "close": 43.4, "volume": 24320.0}, {"date": "2021-01-15", "close": 40.0, "volume": 3975.0}, {"date": "2021-01-19", "close": 38.994, "volume": 1911.0}, {"date": "2021-01-20", "close": 40.4, "volume": 2530.0}, {"date": "2021-01-21", "close": 40.6, "volume": 1750.0}, {"date": "2021-01-22", "close": 42.0, "volume": 13225.0}, {"date": "2021-01-25", "close": 42.0, "volume": 1855.0}, {"date": "2021-01-26", "close": 43.0, "volume": 843.0}, {"date": "2021-01-27", "close": 39.8, "volume": 1764.0}, {"date": "2021-01-28", "close": 38.4, "volume": 770.0}, {"date": "2021-01-29", "close": 38.0, "volume": 1339.0}, {"date": "2021-02-01", "close": 39.2, "volume": 1189.0}, {"date": "2021-02-02", "close": 39.2, "volume": 1421.0}, {"date": "2021-02-03", "close": 40.6, "volume": 826.0}, {"date": "2021-02-04", "close": 46.0, "volume": 3442.0}, {"date": "2021-02-05", "close": 44.6, "volume": 2316.0}, {"date": "2021-02-08", "close": 48.2, "volume": 7305.0}, {"date": "2021-02-09", "close": 48.4, "volume": 4577.0}, {"date": "2021-02-10", "close": 48.0, "volume": 1841.0}, {"date": "2021-02-11", "close": 49.0, "volume": 2249.0}, {"date": "2021-02-12", "close": 49.9, "volume": 846.0}, {"date": "2021-02-16", "close": 62.6, "volume": 120900.0}, {"date": "2021-02-17", "close": 97.6, "volume": 1553552.0}, {"date": "2021-02-18", "close": 73.0, "volume": 95708.0}, {"date": "2021-02-19", "close": 72.0, "volume": 55686.0}, {"date": "2021-02-22", "close": 62.0, "volume": 19886.0}, {"date": "2021-02-23", "close": 52.4, "volume": 19173.0}, {"date": "2021-02-24", "close": 62.2, "volume": 26771.0}, {"date": "2021-02-25", "close": 83.8, "volume": 128954.0}, {"date": "2021-02-26", "close": 63.2, "volume": 43103.0}, {"date": "2021-03-01", "close": 67.0, "volume": 30059.0}, {"date": "2021-03-02", "close": 60.2, "volume": 19127.0}, {"date": "2021-03-03", "close": 58.2, "volume": 13541.0}, {"date": "2021-03-04", "close": 49.0, "volume": 11942.0}, {"date": "2021-03-05", "close": 51.0, "volume": 11687.0}, {"date": "2021-03-08", "close": 50.0, "volume": 4574.0}, {"date": "2021-03-09", "close": 52.2, "volume": 7902.0}, {"date": "2021-03-10", "close": 55.4, "volume": 10210.0}, {"date": "2021-03-11", "close": 56.0, "volume": 17529.0}, {"date": "2021-03-12", "close": 59.0, "volume": 23695.0}, {"date": "2021-03-15", "close": 66.8, "volume": 49217.0}, {"date": "2021-03-16", "close": 62.6, "volume": 28876.0}, {"date": "2021-03-17", "close": 59.2, "volume": 10024.0}, {"date": "2021-03-18", "close": 60.4, "volume": 17183.0}, {"date": "2021-03-19", "close": 61.2, "volume": 9058.0}, {"date": "2021-03-22", "close": 60.0, "volume": 5893.0}, {"date": "2021-03-23", "close": 56.8, "volume": 4518.0}, {"date": "2021-03-24", "close": 48.6, "volume": 8704.0}, {"date": "2021-03-25", "close": 49.6, "volume": 4101.0}, {"date": "2021-03-26", "close": 49.6, "volume": 3486.0}, {"date": "2021-03-29", "close": 49.8, "volume": 3846.0}, {"date": "2021-03-30", "close": 50.4, "volume": 1213.0}, {"date": "2021-03-31", "close": 51.6, "volume": 2704.0}, {"date": "2021-04-01", "close": 54.6, "volume": 4217.0}, {"date": "2021-04-05", "close": 53.2, "volume": 5858.0}, {"date": "2021-04-06", "close": 55.0, "volume": 6050.0}, {"date": "2021-04-07", "close": 56.4, "volume": 47966.0}, {"date": "2021-04-08", "close": 57.8, "volume": 87437.0}, {"date": "2021-04-09", "close": 54.0, "volume": 12701.0}, {"date": "2021-04-12", "close": 50.2, "volume": 9685.0}, {"date": "2021-04-13", "close": 48.0, "volume": 3314.0}, {"date": "2021-04-14", "close": 48.4, "volume": 3077.0}, {"date": "2021-04-15", "close": 42.6, "volume": 6677.0}, {"date": "2021-04-16", "close": 42.4, "volume": 5689.0}, {"date": "2021-04-19", "close": 54.2, "volume": 416447.0}, {"date": "2021-04-20", "close": 45.4, "volume": 143792.0}, {"date": "2021-04-21", "close": 48.4, "volume": 28681.0}, {"date": "2021-04-22", "close": 46.4, "volume": 10145.0}, {"date": "2021-04-23", "close": 45.6, "volume": 10150.0}, {"date": "2021-04-26", "close": 49.4, "volume": 25545.0}, {"date": "2021-04-27", "close": 48.0, "volume": 29556.0}, {"date": "2021-04-28", "close": 47.6, "volume": 6527.0}, {"date": "2021-04-29", "close": 46.6, "volume": 8403.0}, {"date": "2021-04-30", "close": 45.6, "volume": 5720.0}, {"date": "2021-05-03", "close": 45.6, "volume": 3627.0}, {"date": "2021-05-04", "close": 43.4, "volume": 7079.0}, {"date": "2021-05-05", "close": 43.0, "volume": 3093.0}, {"date": "2021-05-06", "close": 40.0, "volume": 8071.0}, {"date": "2021-05-07", "close": 41.8, "volume": 7142.0}, {"date": "2021-05-10", "close": 41.8, "volume": 3875.0}, {"date": "2021-05-11", "close": 40.2, "volume": 4498.0}, {"date": "2021-05-12", "close": 39.2, "volume": 2268.0}, {"date": "2021-05-13", "close": 34.2, "volume": 6854.0}, {"date": "2021-05-14", "close": 38.4, "volume": 5834.0}, {"date": "2021-05-17", "close": 36.6, "volume": 1206.0}, {"date": "2021-05-18", "close": 37.6, "volume": 1925.0}, {"date": "2021-05-19", "close": 35.8, "volume": 1376.0}, {"date": "2021-05-20", "close": 37.2, "volume": 1799.0}, {"date": "2021-05-21", "close": 38.6, "volume": 6220.0}, {"date": "2021-05-24", "close": 37.8, "volume": 2037.0}, {"date": "2021-05-25", "close": 40.4, "volume": 7814.0}, {"date": "2021-05-26", "close": 42.6, "volume": 12649.0}, {"date": "2021-05-27", "close": 43.0, "volume": 17111.0}, {"date": "2021-05-28", "close": 42.6, "volume": 3476.0}, {"date": "2021-06-01", "close": 43.0, "volume": 2007.0}, {"date": "2021-06-02", "close": 50.2, "volume": 37741.0}, {"date": "2021-06-03", "close": 54.0, "volume": 18918.0}, {"date": "2021-06-04", "close": 49.8, "volume": 5809.0}, {"date": "2021-06-07", "close": 51.6, "volume": 2566.0}, {"date": "2021-06-08", "close": 52.048, "volume": 6834.0}, {"date": "2021-06-09", "close": 53.0, "volume": 7528.0}, {"date": "2021-06-10", "close": 53.0, "volume": 38334.0}, {"date": "2021-06-11", "close": 51.6, "volume": 4085.0}, {"date": "2021-06-14", "close": 53.8, "volume": 41711.0}, {"date": "2021-06-15", "close": 64.0, "volume": 486830.0}, {"date": "2021-06-16", "close": 61.6, "volume": 41641.0}, {"date": "2021-06-17", "close": 61.6, "volume": 16626.0}, {"date": "2021-06-18", "close": 64.0, "volume": 9146.0}, {"date": "2021-06-21", "close": 59.0, "volume": 6299.0}, {"date": "2021-06-22", "close": 60.4, "volume": 6623.0}, {"date": "2021-06-23", "close": 58.8, "volume": 4104.0}, {"date": "2021-06-24", "close": 58.4, "volume": 4973.0}, {"date": "2021-06-25", "close": 59.2, "volume": 1821.0}, {"date": "2021-06-28", "close": 57.6, "volume": 1429.0}, {"date": "2021-06-29", "close": 57.8, "volume": 6935.0}, {"date": "2021-06-30", "close": 52.6, "volume": 6442.0}, {"date": "2021-07-01", "close": 53.2, "volume": 1948.0}, {"date": "2021-07-02", "close": 48.0, "volume": 4105.0}, {"date": "2021-07-06", "close": 49.4, "volume": 2933.0}, {"date": "2021-07-07", "close": 46.2, "volume": 2802.0}, {"date": "2021-07-08", "close": 44.8, "volume": 6635.0}, {"date": "2021-07-09", "close": 51.2, "volume": 175783.0}, {"date": "2021-07-12", "close": 53.0, "volume": 19878.0}, {"date": "2021-07-13", "close": 54.0, "volume": 13957.0}, {"date": "2021-07-14", "close": 49.0, "volume": 10557.0}, {"date": "2021-07-15", "close": 54.0, "volume": 5964.0}, {"date": "2021-07-16", "close": 60.2, "volume": 136617.0}, {"date": "2021-07-19", "close": 67.8, "volume": 98814.0}, {"date": "2021-07-20", "close": 61.0, "volume": 40624.0}, {"date": "2021-07-21", "close": 67.6, "volume": 18993.0}, {"date": "2021-07-22", "close": 66.0, "volume": 16499.0}, {"date": "2021-07-23", "close": 54.8, "volume": 24090.0}, {"date": "2021-07-26", "close": 50.6, "volume": 12553.0}, {"date": "2021-07-27", "close": 49.4, "volume": 27214.0}, {"date": "2021-07-28", "close": 49.8, "volume": 9142.0}, {"date": "2021-07-29", "close": 49.0, "volume": 4024.0}, {"date": "2021-07-30", "close": 50.0, "volume": 7129.0}, {"date": "2021-08-02", "close": 50.6, "volume": 3999.0}, {"date": "2021-08-03", "close": 53.8, "volume": 8990.0}, {"date": "2021-08-04", "close": 54.8, "volume": 3533.0}, {"date": "2021-08-05", "close": 54.89, "volume": 7545.0}, {"date": "2021-08-06", "close": 51.2, "volume": 5322.0}, {"date": "2021-08-09", "close": 50.8, "volume": 9544.0}, {"date": "2021-08-10", "close": 50.4, "volume": 7092.0}, {"date": "2021-08-11", "close": 46.8, "volume": 14511.0}, {"date": "2021-08-12", "close": 45.2, "volume": 12961.0}, {"date": "2021-08-13", "close": 43.6, "volume": 8117.0}, {"date": "2021-08-16", "close": 43.8, "volume": 20616.0}, {"date": "2021-08-17", "close": 41.8, "volume": 6408.0}, {"date": "2021-08-18", "close": 42.0, "volume": 1644.0}, {"date": "2021-08-19", "close": 40.2, "volume": 8705.0}, {"date": "2021-08-20", "close": 37.2, "volume": 12397.0}, {"date": "2021-08-23", "close": 42.2, "volume": 78162.0}, {"date": "2021-08-24", "close": 44.0, "volume": 21150.0}, {"date": "2021-08-25", "close": 42.0, "volume": 3985.0}, {"date": "2021-08-26", "close": 43.0, "volume": 3083.0}, {"date": "2021-08-27", "close": 42.8, "volume": 4603.0}, {"date": "2021-08-30", "close": 44.8, "volume": 3285.0}, {"date": "2021-08-31", "close": 42.6, "volume": 4046.0}, {"date": "2021-09-01", "close": 40.8, "volume": 11703.0}, {"date": "2021-09-02", "close": 41.0, "volume": 4107.0}, {"date": "2021-09-03", "close": 41.4, "volume": 3102.0}, {"date": "2021-09-07", "close": 40.2, "volume": 2374.0}, {"date": "2021-09-08", "close": 39.4, "volume": 4305.0}, {"date": "2021-09-09", "close": 41.4, "volume": 10424.0}, {"date": "2021-09-10", "close": 40.6, "volume": 2011.0}, {"date": "2021-09-13", "close": 40.6, "volume": 8947.0}, {"date": "2021-09-14", "close": 38.8, "volume": 4010.0}, {"date": "2021-09-15", "close": 38.8, "volume": 1759.0}, {"date": "2021-09-16", "close": 40.8, "volume": 1964.0}, {"date": "2021-09-17", "close": 38.8, "volume": 1717.0}, {"date": "2021-09-20", "close": 35.88, "volume": 6244.0}, {"date": "2021-09-21", "close": 37.0, "volume": 1577.0}, {"date": "2021-09-22", "close": 38.4, "volume": 2039.0}, {"date": "2021-09-23", "close": 39.0, "volume": 2027.0}, {"date": "2021-09-24", "close": 37.6, "volume": 1082.0}, {"date": "2021-09-27", "close": 37.8, "volume": 4486.0}, {"date": "2021-09-28", "close": 37.2, "volume": 3281.0}, {"date": "2021-09-29", "close": 36.8, "volume": 6878.0}, {"date": "2021-09-30", "close": 25.6, "volume": 68388.0}, {"date": "2021-10-01", "close": 30.2, "volume": 86785.0}, {"date": "2021-10-04", "close": 29.0, "volume": 9438.0}, {"date": "2021-10-05", "close": 28.4, "volume": 7061.0}, {"date": "2021-10-06", "close": 28.32, "volume": 2763.0}, {"date": "2021-10-07", "close": 28.6, "volume": 3984.0}, {"date": "2021-10-08", "close": 30.0, "volume": 4814.0}, {"date": "2021-10-11", "close": 29.6, "volume": 3790.0}, {"date": "2021-10-12", "close": 31.6, "volume": 3038.0}, {"date": "2021-10-13", "close": 31.0, "volume": 2147.0}, {"date": "2021-10-14", "close": 30.4, "volume": 864.0}, {"date": "2021-10-15", "close": 31.4, "volume": 3029.0}, {"date": "2021-10-18", "close": 31.0, "volume": 2695.0}, {"date": "2021-10-19", "close": 28.6, "volume": 3500.0}, {"date": "2021-10-20", "close": 29.4, "volume": 3471.0}, {"date": "2021-10-21", "close": 30.0, "volume": 1456.0}, {"date": "2021-10-22", "close": 32.8, "volume": 9328.0}, {"date": "2021-10-25", "close": 36.0, "volume": 36991.0}, {"date": "2021-10-26", "close": 32.2, "volume": 10527.0}, {"date": "2021-10-27", "close": 33.2, "volume": 2012.0}, {"date": "2021-10-28", "close": 33.4, "volume": 2437.0}, {"date": "2021-10-29", "close": 34.2, "volume": 6222.0}, {"date": "2021-11-01", "close": 36.2, "volume": 6252.0}, {"date": "2021-11-02", "close": 35.8, "volume": 4076.0}, {"date": "2021-11-03", "close": 47.4, "volume": 1121124.0}, {"date": "2021-11-04", "close": 85.2, "volume": 6577580.0}, {"date": "2021-11-05", "close": 77.6, "volume": 836985.0}, {"date": "2021-11-08", "close": 121.8, "volume": 1507384.0}, {"date": "2021-11-09", "close": 139.0, "volume": 4894963.0}, {"date": "2021-11-10", "close": 122.2, "volume": 340158.0}, {"date": "2021-11-11", "close": 122.2, "volume": 166083.0}, {"date": "2021-11-12", "close": 127.6, "volume": 99848.0}, {"date": "2021-11-15", "close": 109.4, "volume": 80102.0}, {"date": "2021-11-16", "close": 121.6, "volume": 168708.0}, {"date": "2021-11-17", "close": 106.4, "volume": 71803.0}, {"date": "2021-11-18", "close": 108.0, "volume": 64891.0}, {"date": "2021-11-19", "close": 107.8, "volume": 53926.0}, {"date": "2021-11-22", "close": 111.0, "volume": 34771.0}, {"date": "2021-11-23", "close": 99.4, "volume": 83044.0}, {"date": "2021-11-24", "close": 104.8, "volume": 30807.0}, {"date": "2021-11-26", "close": 104.6, "volume": 26643.0}, {"date": "2021-11-29", "close": 92.6, "volume": 50547.0}, {"date": "2021-11-30", "close": 103.4, "volume": 62126.0}, {"date": "2021-12-01", "close": 85.8, "volume": 26046.0}, {"date": "2021-12-02", "close": 93.4, "volume": 25029.0}, {"date": "2021-12-03", "close": 88.2, "volume": 23731.0}, {"date": "2021-12-06", "close": 92.6, "volume": 15983.0}, {"date": "2021-12-07", "close": 96.0, "volume": 18530.0}, {"date": "2021-12-08", "close": 104.4, "volume": 39419.0}, {"date": "2021-12-09", "close": 105.4, "volume": 35075.0}, {"date": "2021-12-10", "close": 103.0, "volume": 20212.0}, {"date": "2021-12-13", "close": 100.2, "volume": 39450.0}, {"date": "2021-12-14", "close": 90.4, "volume": 29608.0}, {"date": "2021-12-15", "close": 97.0, "volume": 25687.0}, {"date": "2021-12-16", "close": 95.8, "volume": 13729.0}, {"date": "2021-12-17", "close": 99.8, "volume": 24944.0}, {"date": "2021-12-20", "close": 102.0, "volume": 23467.0}, {"date": "2021-12-21", "close": 101.6, "volume": 13941.0}, {"date": "2021-12-22", "close": 96.2, "volume": 65319.0}, {"date": "2021-12-23", "close": 107.8, "volume": 31027.0}, {"date": "2021-12-27", "close": 94.2, "volume": 37544.0}, {"date": "2021-12-28", "close": 92.4, "volume": 30978.0}, {"date": "2021-12-29", "close": 84.8, "volume": 39641.0}, {"date": "2021-12-30", "close": 86.0, "volume": 45694.0}, {"date": "2021-12-31", "close": 77.0, "volume": 38198.0}, {"date": "2022-01-03", "close": 84.4, "volume": 56671.0}, {"date": "2022-01-04", "close": 78.2, "volume": 58802.0}, {"date": "2022-01-05", "close": 81.2, "volume": 69228.0}, {"date": "2022-01-06", "close": 77.2, "volume": 61402.0}, {"date": "2022-01-07", "close": 81.6, "volume": 56991.0}, {"date": "2022-01-10", "close": 14.8, "volume": 5673760.0}, {"date": "2022-01-11", "close": 13.762, "volume": 7448200.0}, {"date": "2022-01-12", "close": 11.718, "volume": 3376073.0}, {"date": "2022-01-13", "close": 11.96, "volume": 3508677.0}, {"date": "2022-01-14", "close": 10.74, "volume": 1550343.0}, {"date": "2022-01-18", "close": 9.812, "volume": 839938.0}, {"date": "2022-01-19", "close": 8.972, "volume": 771621.0}, {"date": "2022-01-20", "close": 9.192, "volume": 2137307.0}, {"date": "2022-01-21", "close": 9.502, "volume": 2261125.0}, {"date": "2022-01-24", "close": 9.126, "volume": 709008.0}, {"date": "2022-01-25", "close": 8.928, "volume": 755692.0}, {"date": "2022-01-26", "close": 8.74, "volume": 528665.0}, {"date": "2022-01-27", "close": 8.194, "volume": 505399.0}, {"date": "2022-01-28", "close": 8.554, "volume": 587232.0}, {"date": "2022-01-31", "close": 9.56, "volume": 754037.0}, {"date": "2022-02-01", "close": 9.952, "volume": 1023672.0}, {"date": "2022-02-02", "close": 9.004, "volume": 563956.0}, {"date": "2022-02-03", "close": 8.754, "volume": 361421.0}, {"date": "2022-02-04", "close": 9.398, "volume": 324793.0}, {"date": "2022-02-07", "close": 9.586, "volume": 350119.0}, {"date": "2022-02-08", "close": 9.32, "volume": 217852.0}, {"date": "2022-02-09", "close": 9.8, "volume": 521293.0}, {"date": "2022-02-10", "close": 9.828, "volume": 548253.0}, {"date": "2022-02-11", "close": 9.34, "volume": 446495.0}, {"date": "2022-02-14", "close": 9.0, "volume": 246424.0}, {"date": "2022-02-15", "close": 9.36, "volume": 147732.0}, {"date": "2022-02-16", "close": 8.96, "volume": 297825.0}, {"date": "2022-02-17", "close": 8.396, "volume": 258677.0}, {"date": "2022-02-18", "close": 7.566, "volume": 433541.0}, {"date": "2022-02-22", "close": 6.92, "volume": 289976.0}, {"date": "2022-02-23", "close": 7.434, "volume": 1219638.0}, {"date": "2022-02-24", "close": 9.2, "volume": 1327647.0}, {"date": "2022-02-25", "close": 8.11, "volume": 644538.0}, {"date": "2022-02-28", "close": 8.54, "volume": 530320.0}, {"date": "2022-03-01", "close": 8.246, "volume": 463670.0}, {"date": "2022-03-02", "close": 7.85, "volume": 335735.0}, {"date": "2022-03-03", "close": 7.44, "volume": 348583.0}, {"date": "2022-03-04", "close": 7.232, "volume": 213112.0}, {"date": "2022-03-07", "close": 6.642, "volume": 424174.0}, {"date": "2022-03-08", "close": 6.262, "volume": 512887.0}, {"date": "2022-03-09", "close": 6.872, "volume": 2040022.0}, {"date": "2022-03-10", "close": 6.936, "volume": 447720.0}, {"date": "2022-03-11", "close": 6.368, "volume": 338280.0}, {"date": "2022-03-14", "close": 6.286, "volume": 241491.0}, {"date": "2022-03-15", "close": 6.34, "volume": 176410.0}, {"date": "2022-03-16", "close": 7.286, "volume": 801520.0}, {"date": "2022-03-17", "close": 7.24, "volume": 437210.0}, {"date": "2022-03-18", "close": 7.448, "volume": 403646.0}, {"date": "2022-03-21", "close": 7.934, "volume": 543955.0}, {"date": "2022-03-22", "close": 8.374, "volume": 1169152.0}, {"date": "2022-03-23", "close": 8.216, "volume": 341398.0}, {"date": "2022-03-24", "close": 8.442, "volume": 413200.0}, {"date": "2022-03-25", "close": 7.806, "volume": 270384.0}, {"date": "2022-03-28", "close": 8.25, "volume": 221066.0}, {"date": "2022-03-29", "close": 8.354, "volume": 337437.0}, {"date": "2022-03-30", "close": 8.776, "volume": 579629.0}, {"date": "2022-03-31", "close": 8.93, "volume": 892108.0}, {"date": "2022-04-01", "close": 8.32, "volume": 420303.0}, {"date": "2022-04-04", "close": 8.288, "volume": 175913.0}, {"date": "2022-04-05", "close": 8.116, "volume": 242641.0}, {"date": "2022-04-06", "close": 7.768, "volume": 261751.0}, {"date": "2022-04-07", "close": 7.68, "volume": 85943.0}, {"date": "2022-04-08", "close": 7.522, "volume": 111863.0}, {"date": "2022-04-11", "close": 7.26, "volume": 124545.0}, {"date": "2022-04-12", "close": 7.37, "volume": 86212.0}, {"date": "2022-04-13", "close": 7.252, "volume": 89460.0}, {"date": "2022-04-14", "close": 7.092, "volume": 105123.0}, {"date": "2022-04-18", "close": 6.612, "volume": 142014.0}, {"date": "2022-04-19", "close": 6.496, "volume": 145583.0}, {"date": "2022-04-20", "close": 6.7, "volume": 275504.0}, {"date": "2022-04-21", "close": 6.4, "volume": 168747.0}, {"date": "2022-04-22", "close": 6.46, "volume": 410173.0}, {"date": "2022-04-25", "close": 6.3, "volume": 225433.0}, {"date": "2022-04-26", "close": 5.976, "volume": 228840.0}, {"date": "2022-04-27", "close": 6.08, "volume": 109793.0}, {"date": "2022-04-28", "close": 6.16, "volume": 100046.0}, {"date": "2022-04-29", "close": 6.06, "volume": 125038.0}, {"date": "2022-05-02", "close": 5.7, "volume": 161221.0}, {"date": "2022-05-03", "close": 5.326, "volume": 204426.0}, {"date": "2022-05-04", "close": 5.612, "volume": 179192.0}, {"date": "2022-05-05", "close": 5.138, "volume": 105519.0}, {"date": "2022-05-06", "close": 4.89, "volume": 95110.0}, {"date": "2022-05-09", "close": 4.4, "volume": 190810.0}, {"date": "2022-05-10", "close": 4.242, "volume": 76992.0}, {"date": "2022-05-11", "close": 4.308, "volume": 107217.0}, {"date": "2022-05-12", "close": 4.062, "volume": 166686.0}, {"date": "2022-05-13", "close": 4.39, "volume": 163593.0}, {"date": "2022-05-16", "close": 4.544, "volume": 86338.0}, {"date": "2022-05-17", "close": 4.518, "volume": 56455.0}, {"date": "2022-05-18", "close": 4.422, "volume": 49432.0}, {"date": "2022-05-19", "close": 4.24, "volume": 69634.0}, {"date": "2022-05-20", "close": 3.84, "volume": 98669.0}, {"date": "2022-05-23", "close": 3.782, "volume": 72201.0}, {"date": "2022-05-24", "close": 3.592, "volume": 80977.0}, {"date": "2022-05-25", "close": 3.992, "volume": 175671.0}, {"date": "2022-05-26", "close": 4.14, "volume": 113346.0}, {"date": "2022-05-27", "close": 4.144, "volume": 66572.0}, {"date": "2022-05-31", "close": 4.4, "volume": 79273.0}, {"date": "2022-06-01", "close": 4.642, "volume": 157663.0}, {"date": "2022-06-02", "close": 4.6, "volume": 65713.0}, {"date": "2022-06-03", "close": 4.4, "volume": 52230.0}, {"date": "2022-06-06", "close": 4.21, "volume": 55337.0}, {"date": "2022-06-07", "close": 4.16, "volume": 48927.0}, {"date": "2022-06-08", "close": 4.342, "volume": 107208.0}, {"date": "2022-06-09", "close": 5.56, "volume": 3424698.0}, {"date": "2022-06-10", "close": 5.526, "volume": 1176996.0}, {"date": "2022-06-13", "close": 2.836, "volume": 500000.0}, {"date": "2022-06-14", "close": 2.19, "volume": 704809.0}, {"date": "2022-06-15", "close": 2.39, "volume": 858149.0}, {"date": "2022-06-16", "close": 2.15, "volume": 376172.0}, {"date": "2022-06-17", "close": 2.12, "volume": 329908.0}, {"date": "2022-06-21", "close": 1.99, "volume": 351216.0}, {"date": "2022-06-22", "close": 1.9, "volume": 317442.0}, {"date": "2022-06-23", "close": 2.94, "volume": 38495130.0}, {"date": "2022-06-24", "close": 2.7, "volume": 7231714.0}, {"date": "2022-06-27", "close": 2.33, "volume": 1516566.0}, {"date": "2022-06-28", "close": 2.26, "volume": 1115877.0}, {"date": "2022-06-29", "close": 2.04, "volume": 741071.0}, {"date": "2022-06-30", "close": 1.9, "volume": 418442.0}, {"date": "2022-07-01", "close": 1.81, "volume": 471370.0}, {"date": "2022-07-05", "close": 1.85, "volume": 434637.0}, {"date": "2022-07-06", "close": 1.94, "volume": 322807.0}, {"date": "2022-07-07", "close": 1.89, "volume": 217013.0}, {"date": "2022-07-08", "close": 2.02, "volume": 475364.0}, {"date": "2022-07-11", "close": 1.91, "volume": 188025.0}, {"date": "2022-07-12", "close": 2.06, "volume": 8054057.0}, {"date": "2022-07-13", "close": 2.93, "volume": 58668890.0}, {"date": "2022-07-14", "close": 2.99, "volume": 10179410.0}, {"date": "2022-07-15", "close": 2.83, "volume": 1827716.0}, {"date": "2022-07-18", "close": 2.45, "volume": 1010608.0}, {"date": "2022-07-19", "close": 2.47, "volume": 336076.0}, {"date": "2022-07-20", "close": 2.47, "volume": 881373.0}, {"date": "2022-07-21", "close": 2.42, "volume": 694243.0}, {"date": "2022-07-22", "close": 2.19, "volume": 983195.0}, {"date": "2022-07-25", "close": 2.12, "volume": 266928.0}, {"date": "2022-07-26", "close": 2.0, "volume": 425567.0}, {"date": "2022-07-27", "close": 2.09, "volume": 189785.0}, {"date": "2022-07-28", "close": 1.99, "volume": 278317.0}, {"date": "2022-07-29", "close": 2.09, "volume": 147185.0}, {"date": "2022-08-01", "close": 1.96, "volume": 225173.0}, {"date": "2022-08-02", "close": 2.62, "volume": 4530006.0}, {"date": "2022-08-03", "close": 2.37, "volume": 1388342.0}, {"date": "2022-08-04", "close": 2.42, "volume": 557988.0}, {"date": "2022-08-05", "close": 2.45, "volume": 689680.0}, {"date": "2022-08-08", "close": 2.47, "volume": 6791612.0}, {"date": "2022-08-09", "close": 2.58, "volume": 1174630.0}, {"date": "2022-08-10", "close": 2.42, "volume": 679397.0}, {"date": "2022-08-11", "close": 2.96, "volume": 1696972.0}, {"date": "2022-08-12", "close": 2.92, "volume": 1413391.0}, {"date": "2022-08-15", "close": 3.08, "volume": 681939.0}, {"date": "2022-08-16", "close": 3.08, "volume": 4182962.0}, {"date": "2022-08-17", "close": 4.26, "volume": 9132403.0}, {"date": "2022-08-18", "close": 2.98, "volume": 3034576.0}, {"date": "2022-08-19", "close": 3.07, "volume": 11038560.0}, {"date": "2022-08-22", "close": 3.03, "volume": 875624.0}, {"date": "2022-08-23", "close": 2.72, "volume": 749981.0}, {"date": "2022-08-24", "close": 3.02, "volume": 652462.0}, {"date": "2022-08-25", "close": 3.15, "volume": 642456.0}, {"date": "2022-08-26", "close": 2.99, "volume": 286744.0}, {"date": "2022-08-29", "close": 3.72, "volume": 3012276.0}, {"date": "2022-08-30", "close": 4.81, "volume": 17569440.0}, {"date": "2022-08-31", "close": 4.23, "volume": 5744225.0}, {"date": "2022-09-01", "close": 4.42, "volume": 2008863.0}, {"date": "2022-09-02", "close": 3.7, "volume": 2752513.0}, {"date": "2022-09-06", "close": 3.76, "volume": 714347.0}, {"date": "2022-09-07", "close": 3.67, "volume": 349416.0}, {"date": "2022-09-08", "close": 3.73, "volume": 478767.0}, {"date": "2022-09-09", "close": 4.34, "volume": 1268046.0}, {"date": "2022-09-12", "close": 4.44, "volume": 717091.0}, {"date": "2022-09-13", "close": 4.1, "volume": 490744.0}, {"date": "2022-09-14", "close": 3.98, "volume": 550204.0}, {"date": "2022-09-15", "close": 3.72, "volume": 569047.0}, {"date": "2022-09-16", "close": 3.32, "volume": 550801.0}, {"date": "2022-09-19", "close": 3.23, "volume": 191727.0}, {"date": "2022-09-20", "close": 3.16, "volume": 157249.0}, {"date": "2022-09-21", "close": 2.86, "volume": 297045.0}, {"date": "2022-09-22", "close": 2.65, "volume": 251002.0}, {"date": "2022-09-23", "close": 2.58, "volume": 214590.0}, {"date": "2022-09-26", "close": 2.76, "volume": 317308.0}, {"date": "2022-09-27", "close": 2.9, "volume": 204619.0}, {"date": "2022-09-28", "close": 3.1, "volume": 177218.0}, {"date": "2022-09-29", "close": 3.15, "volume": 229954.0}, {"date": "2022-09-30", "close": 3.24, "volume": 247324.0}, {"date": "2022-10-03", "close": 2.96, "volume": 193765.0}, {"date": "2022-10-04", "close": 3.25, "volume": 205431.0}, {"date": "2022-10-05", "close": 3.21, "volume": 69224.0}, {"date": "2022-10-06", "close": 3.04, "volume": 208795.0}, {"date": "2022-10-07", "close": 2.81, "volume": 95477.0}, {"date": "2022-10-10", "close": 2.82, "volume": 64048.0}, {"date": "2022-10-11", "close": 2.93, "volume": 79827.0}, {"date": "2022-10-12", "close": 2.88, "volume": 130949.0}, {"date": "2022-10-13", "close": 3.05, "volume": 178928.0}, {"date": "2022-10-14", "close": 2.76, "volume": 92469.0}, {"date": "2022-10-17", "close": 2.88, "volume": 83552.0}, {"date": "2022-10-18", "close": 2.94, "volume": 179872.0}, {"date": "2022-10-19", "close": 2.79, "volume": 68017.0}, {"date": "2022-10-20", "close": 2.83, "volume": 62021.0}, {"date": "2022-10-21", "close": 2.84, "volume": 50194.0}, {"date": "2022-10-24", "close": 2.66, "volume": 115058.0}, {"date": "2022-10-25", "close": 2.78, "volume": 62809.0}, {"date": "2022-10-26", "close": 2.88, "volume": 134813.0}, {"date": "2022-10-27", "close": 2.71, "volume": 85676.0}, {"date": "2022-10-28", "close": 2.86, "volume": 81981.0}, {"date": "2022-10-31", "close": 2.77, "volume": 54634.0}, {"date": "2022-11-01", "close": 2.73, "volume": 235820.0}, {"date": "2022-11-02", "close": 2.48, "volume": 299180.0}, {"date": "2022-11-03", "close": 2.34, "volume": 133013.0}, {"date": "2022-11-04", "close": 2.25, "volume": 139831.0}, {"date": "2022-11-07", "close": 2.26, "volume": 123921.0}, {"date": "2022-11-08", "close": 2.25, "volume": 284701.0}, {"date": "2022-11-09", "close": 2.04, "volume": 302398.0}, {"date": "2022-11-10", "close": 2.31, "volume": 345722.0}, {"date": "2022-11-11", "close": 2.51, "volume": 421113.0}, {"date": "2022-11-14", "close": 2.52, "volume": 102869.0}, {"date": "2022-11-15", "close": 2.41, "volume": 75051.0}, {"date": "2022-11-16", "close": 2.35, "volume": 152770.0}, {"date": "2022-11-17", "close": 2.42, "volume": 70300.0}, {"date": "2022-11-18", "close": 2.36, "volume": 20798.0}, {"date": "2022-11-21", "close": 2.28, "volume": 41582.0}, {"date": "2022-11-22", "close": 2.18, "volume": 64052.0}, {"date": "2022-11-23", "close": 2.38, "volume": 69363.0}, {"date": "2022-11-25", "close": 2.31, "volume": 6401.0}, {"date": "2022-11-28", "close": 2.33, "volume": 129235.0}, {"date": "2022-11-29", "close": 2.3, "volume": 143132.0}, {"date": "2022-11-30", "close": 2.5, "volume": 122992.0}, {"date": "2022-12-01", "close": 2.52, "volume": 57209.0}, {"date": "2022-12-02", "close": 2.51, "volume": 45855.0}, {"date": "2022-12-05", "close": 2.28, "volume": 62326.0}, {"date": "2022-12-06", "close": 2.257, "volume": 53809.0}, {"date": "2022-12-07", "close": 2.19, "volume": 24796.0}, {"date": "2022-12-08", "close": 1.98, "volume": 190078.0}, {"date": "2022-12-09", "close": 1.985, "volume": 93270.0}, {"date": "2022-12-12", "close": 1.7, "volume": 217726.0}, {"date": "2022-12-13", "close": 1.64, "volume": 216762.0}, {"date": "2022-12-14", "close": 1.63, "volume": 65398.0}, {"date": "2022-12-15", "close": 1.61, "volume": 64576.0}, {"date": "2022-12-16", "close": 1.65, "volume": 49753.0}, {"date": "2022-12-19", "close": 1.65, "volume": 66896.0}, {"date": "2022-12-20", "close": 1.52, "volume": 67195.0}, {"date": "2022-12-21", "close": 1.61, "volume": 87353.0}, {"date": "2022-12-22", "close": 1.6, "volume": 47187.0}, {"date": "2022-12-23", "close": 1.55, "volume": 19937.0}, {"date": "2022-12-27", "close": 1.55, "volume": 25813.0}, {"date": "2022-12-28", "close": 1.54, "volume": 48321.0}, {"date": "2022-12-29", "close": 1.56, "volume": 24105.0}, {"date": "2022-12-30", "close": 1.55, "volume": 56002.0}, {"date": "2023-01-03", "close": 1.6, "volume": 34327.0}, {"date": "2023-01-04", "close": 1.74, "volume": 69557.0}, {"date": "2023-01-05", "close": 1.68, "volume": 40799.0}, {"date": "2023-01-06", "close": 1.74, "volume": 22414.0}, {"date": "2023-01-09", "close": 1.72, "volume": 83165.0}, {"date": "2023-01-10", "close": 1.79, "volume": 69878.0}, {"date": "2023-01-11", "close": 1.79, "volume": 23120.0}, {"date": "2023-01-12", "close": 1.83, "volume": 42151.0}, {"date": "2023-01-13", "close": 1.86, "volume": 81782.0}, {"date": "2023-01-17", "close": 1.85, "volume": 47005.0}, {"date": "2023-01-18", "close": 1.8, "volume": 15923.0}, {"date": "2023-01-19", "close": 1.76, "volume": 20944.0}, {"date": "2023-01-20", "close": 1.8, "volume": 28746.0}, {"date": "2023-01-23", "close": 1.79, "volume": 20955.0}, {"date": "2023-01-24", "close": 1.815, "volume": 26484.0}, {"date": "2023-01-25", "close": 1.82, "volume": 15716.0}, {"date": "2023-01-26", "close": 1.9869, "volume": 287464.0}, {"date": "2023-01-27", "close": 2.01, "volume": 46696.0}, {"date": "2023-01-30", "close": 1.85, "volume": 40334.0}, {"date": "2023-01-31", "close": 2.04, "volume": 62311.0}, {"date": "2023-02-01", "close": 2.08, "volume": 55451.0}, {"date": "2023-02-02", "close": 2.0415, "volume": 85338.0}, {"date": "2023-02-03", "close": 2.05, "volume": 88909.0}, {"date": "2023-02-06", "close": 2.0246, "volume": 43604.0}, {"date": "2023-02-07", "close": 1.96, "volume": 37982.0}, {"date": "2023-02-08", "close": 1.93, "volume": 32672.0}, {"date": "2023-02-09", "close": 1.83, "volume": 39259.0}, {"date": "2023-02-10", "close": 1.725, "volume": 51239.0}, {"date": "2023-02-13", "close": 1.68, "volume": 13845.0}, {"date": "2023-02-14", "close": 1.68, "volume": 61517.0}, {"date": "2023-02-15", "close": 1.67, "volume": 96606.0}, {"date": "2023-02-16", "close": 1.67, "volume": 39487.0}, {"date": "2023-02-17", "close": 1.69, "volume": 73656.0}, {"date": "2023-02-21", "close": 1.56, "volume": 25423.0}, {"date": "2023-02-22", "close": 1.54, "volume": 12753.0}, {"date": "2023-02-23", "close": 1.68, "volume": 99160.0}, {"date": "2023-02-24", "close": 1.64, "volume": 17013.0}, {"date": "2023-02-27", "close": 1.57, "volume": 29423.0}, {"date": "2023-02-28", "close": 1.53, "volume": 22764.0}, {"date": "2023-03-01", "close": 1.52, "volume": 22895.0}, {"date": "2023-03-02", "close": 1.47, "volume": 23162.0}, {"date": "2023-03-03", "close": 1.53, "volume": 23701.0}, {"date": "2023-03-06", "close": 1.54, "volume": 9017.0}, {"date": "2023-03-07", "close": 1.53, "volume": 6789.0}, {"date": "2023-03-08", "close": 1.51, "volume": 18551.0}, {"date": "2023-03-09", "close": 1.45, "volume": 17874.0}, {"date": "2023-03-10", "close": 1.545, "volume": 17627.0}, {"date": "2023-03-13", "close": 1.36, "volume": 57990.0}, {"date": "2023-03-14", "close": 1.34, "volume": 13724.0}, {"date": "2023-03-15", "close": 1.26, "volume": 37797.0}, {"date": "2023-03-16", "close": 1.26, "volume": 11538.0}, {"date": "2023-03-17", "close": 1.225, "volume": 19479.0}, {"date": "2023-03-20", "close": 1.11, "volume": 37434.0}, {"date": "2023-03-21", "close": 1.17, "volume": 15362.0}, {"date": "2023-03-22", "close": 1.24, "volume": 15434.0}, {"date": "2023-03-23", "close": 1.15, "volume": 6541.0}, {"date": "2023-03-24", "close": 1.245, "volume": 8641.0}, {"date": "2023-03-27", "close": 1.22, "volume": 7431.0}, {"date": "2023-03-28", "close": 1.21, "volume": 7167.0}, {"date": "2023-03-29", "close": 1.285, "volume": 22068.0}, {"date": "2023-03-30", "close": 1.22, "volume": 19463.0}, {"date": "2023-03-31", "close": 1.25, "volume": 2570.0}, {"date": "2023-04-03", "close": 1.21, "volume": 12056.0}, {"date": "2023-04-04", "close": 1.16, "volume": 12469.0}, {"date": "2023-04-05", "close": 1.145, "volume": 14497.0}, {"date": "2023-04-06", "close": 1.1, "volume": 18399.0}, {"date": "2023-04-10", "close": 1.18, "volume": 3978.0}, {"date": "2023-04-11", "close": 1.18, "volume": 16539.0}, {"date": "2023-04-12", "close": 1.1, "volume": 10239.0}, {"date": "2023-04-13", "close": 1.11, "volume": 7272.0}, {"date": "2023-04-14", "close": 1.1, "volume": 3776.0}, {"date": "2023-04-17", "close": 1.14, "volume": 18839.0}, {"date": "2023-04-18", "close": 1.18, "volume": 12160.0}, {"date": "2023-04-19", "close": 1.1841, "volume": 44169.0}, {"date": "2023-04-20", "close": 1.0838, "volume": 21421.0}, {"date": "2023-04-21", "close": 1.09, "volume": 14360.0}, {"date": "2023-04-24", "close": 1.0417, "volume": 8679.0}, {"date": "2023-04-25", "close": 0.98, "volume": 46392.0}, {"date": "2023-04-26", "close": 1.22, "volume": 378618.0}, {"date": "2023-04-27", "close": 1.21, "volume": 553987.0}, {"date": "2023-04-28", "close": 1.3, "volume": 341215.0}, {"date": "2023-05-01", "close": 1.52, "volume": 1765854.0}, {"date": "2023-05-02", "close": 1.3, "volume": 143007.0}, {"date": "2023-05-03", "close": 1.26, "volume": 62051.0}, {"date": "2023-05-04", "close": 1.29, "volume": 15920.0}, {"date": "2023-05-05", "close": 1.27, "volume": 31170.0}, {"date": "2023-05-08", "close": 1.22, "volume": 61370.0}, {"date": "2023-05-09", "close": 1.15, "volume": 31268.0}, {"date": "2023-05-10", "close": 1.2, "volume": 37847.0}, {"date": "2023-05-11", "close": 1.2, "volume": 15753.0}, {"date": "2023-05-12", "close": 1.15, "volume": 8891.0}, {"date": "2023-05-15", "close": 1.13, "volume": 45024.0}, {"date": "2023-05-16", "close": 1.16, "volume": 19365.0}, {"date": "2023-05-17", "close": 1.18, "volume": 7499.0}, {"date": "2023-05-18", "close": 1.26, "volume": 19818.0}, {"date": "2023-05-19", "close": 1.22, "volume": 7104.0}, {"date": "2023-05-22", "close": 1.22, "volume": 7279.0}, {"date": "2023-05-23", "close": 1.3, "volume": 22515.0}, {"date": "2023-05-24", "close": 1.25, "volume": 14132.0}, {"date": "2023-05-25", "close": 1.245, "volume": 12129.0}, {"date": "2023-05-26", "close": 1.1999, "volume": 14539.0}, {"date": "2023-05-30", "close": 1.19, "volume": 11344.0}, {"date": "2023-05-31", "close": 1.15, "volume": 3979.0}, {"date": "2023-06-01", "close": 1.2, "volume": 13135.0}, {"date": "2023-06-02", "close": 1.18, "volume": 16835.0}, {"date": "2023-06-05", "close": 1.1947, "volume": 9688.0}, {"date": "2023-06-06", "close": 1.21, "volume": 7063.0}, {"date": "2023-06-07", "close": 1.2, "volume": 27862.0}, {"date": "2023-06-08", "close": 1.17, "volume": 10134.0}, {"date": "2023-06-09", "close": 1.15, "volume": 16895.0}, {"date": "2023-06-12", "close": 1.19, "volume": 21155.0}, {"date": "2023-06-13", "close": 1.17, "volume": 18960.0}, {"date": "2023-06-14", "close": 1.13, "volume": 42315.0}, {"date": "2023-06-15", "close": 1.15, "volume": 33312.0}, {"date": "2023-06-16", "close": 1.11, "volume": 19200.0}, {"date": "2023-06-20", "close": 1.08, "volume": 19128.0}, {"date": "2023-06-21", "close": 1.1, "volume": 11364.0}, {"date": "2023-06-22", "close": 1.08, "volume": 5052.0}, {"date": "2023-06-23", "close": 1.07, "volume": 9840.0}, {"date": "2023-06-26", "close": 1.08, "volume": 5382.0}, {"date": "2023-06-27", "close": 1.09, "volume": 4584.0}, {"date": "2023-06-28", "close": 1.105, "volume": 13813.0}, {"date": "2023-06-29", "close": 1.14, "volume": 10861.0}, {"date": "2023-06-30", "close": 1.16, "volume": 16535.0}, {"date": "2023-07-03", "close": 1.175, "volume": 14328.0}, {"date": "2023-07-05", "close": 1.2387, "volume": 30929.0}, {"date": "2023-07-06", "close": 1.16, "volume": 23911.0}, {"date": "2023-07-07", "close": 1.27, "volume": 129578.0}, {"date": "2023-07-10", "close": 1.31, "volume": 49904.0}, {"date": "2023-07-11", "close": 1.28, "volume": 22602.0}, {"date": "2023-07-12", "close": 1.27, "volume": 13720.0}, {"date": "2023-07-13", "close": 1.32, "volume": 33464.0}, {"date": "2023-07-14", "close": 1.39, "volume": 59908.0}, {"date": "2023-07-17", "close": 1.45, "volume": 73162.0}, {"date": "2023-07-18", "close": 1.425, "volume": 12434.0}, {"date": "2023-07-19", "close": 1.44, "volume": 25083.0}, {"date": "2023-07-20", "close": 1.415, "volume": 14081.0}, {"date": "2023-07-21", "close": 1.35, "volume": 9894.0}, {"date": "2023-07-24", "close": 1.37, "volume": 8573.0}, {"date": "2023-07-25", "close": 1.28, "volume": 19981.0}, {"date": "2023-07-26", "close": 1.33, "volume": 32832.0}, {"date": "2023-07-27", "close": 1.3, "volume": 22473.0}, {"date": "2023-07-28", "close": 1.34, "volume": 8042.0}, {"date": "2023-07-31", "close": 1.3, "volume": 16059.0}, {"date": "2023-08-01", "close": 1.3, "volume": 9357.0}, {"date": "2023-08-02", "close": 1.25, "volume": 10994.0}, {"date": "2023-08-03", "close": 1.24, "volume": 15514.0}, {"date": "2023-08-04", "close": 1.18, "volume": 3289.0}, {"date": "2023-08-07", "close": 1.19, "volume": 10081.0}, {"date": "2023-08-08", "close": 1.175, "volume": 15478.0}, {"date": "2023-08-09", "close": 1.12, "volume": 64924.0}, {"date": "2023-08-10", "close": 1.1, "volume": 14723.0}, {"date": "2023-08-11", "close": 1.085, "volume": 11822.0}, {"date": "2023-08-14", "close": 1.02, "volume": 31898.0}, {"date": "2023-08-15", "close": 1.02, "volume": 17670.0}, {"date": "2023-08-16", "close": 1.07, "volume": 13825.0}, {"date": "2023-08-17", "close": 1.043, "volume": 40124.0}, {"date": "2023-08-18", "close": 1.02, "volume": 36881.0}, {"date": "2023-08-21", "close": 1.09, "volume": 30407.0}, {"date": "2023-08-22", "close": 1.1301, "volume": 23581.0}, {"date": "2023-08-23", "close": 1.185, "volume": 73767.0}, {"date": "2023-08-24", "close": 1.19, "volume": 34110.0}, {"date": "2023-08-25", "close": 1.2, "volume": 19367.0}, {"date": "2023-08-28", "close": 1.21, "volume": 18921.0}, {"date": "2023-08-29", "close": 1.24, "volume": 22356.0}, {"date": "2023-08-30", "close": 1.2425, "volume": 5453.0}, {"date": "2023-08-31", "close": 1.14, "volume": 44109.0}, {"date": "2023-09-01", "close": 1.21, "volume": 16666.0}, {"date": "2023-09-05", "close": 1.32, "volume": 21806.0}, {"date": "2023-09-06", "close": 1.3, "volume": 22086.0}, {"date": "2023-09-07", "close": 1.29, "volume": 13529.0}, {"date": "2023-09-08", "close": 1.25, "volume": 19623.0}, {"date": "2023-09-11", "close": 1.24, "volume": 8459.0}, {"date": "2023-09-12", "close": 1.29, "volume": 16969.0}, {"date": "2023-09-13", "close": 1.29, "volume": 8113.0}, {"date": "2023-09-14", "close": 1.26, "volume": 15530.0}, {"date": "2023-09-15", "close": 1.24, "volume": 12201.0}, {"date": "2023-09-18", "close": 1.27, "volume": 2608.0}, {"date": "2023-09-19", "close": 1.2, "volume": 2014.0}, {"date": "2023-09-20", "close": 1.15, "volume": 14575.0}, {"date": "2023-09-21", "close": 1.22, "volume": 43656.0}, {"date": "2023-09-22", "close": 1.23, "volume": 13510.0}, {"date": "2023-09-25", "close": 1.2299, "volume": 4179.0}, {"date": "2023-09-26", "close": 1.21, "volume": 4720.0}, {"date": "2023-09-27", "close": 1.15, "volume": 11210.0}, {"date": "2023-09-28", "close": 1.17, "volume": 11367.0}, {"date": "2023-09-29", "close": 1.2, "volume": 3792.0}, {"date": "2023-10-02", "close": 1.17, "volume": 10285.0}, {"date": "2023-10-03", "close": 1.15, "volume": 9098.0}, {"date": "2023-10-04", "close": 1.17, "volume": 18696.0}, {"date": "2023-10-05", "close": 1.15, "volume": 12444.0}, {"date": "2023-10-06", "close": 1.15, "volume": 10094.0}, {"date": "2023-10-09", "close": 1.15, "volume": 8547.0}, {"date": "2023-10-10", "close": 1.1901, "volume": 5064.0}, {"date": "2023-10-11", "close": 1.18, "volume": 3353.0}, {"date": "2023-10-12", "close": 1.21, "volume": 4235.0}, {"date": "2023-10-13", "close": 1.16, "volume": 1271.0}, {"date": "2023-10-16", "close": 1.1608, "volume": 4886.0}, {"date": "2023-10-17", "close": 1.2, "volume": 45542.0}, {"date": "2023-10-18", "close": 1.25, "volume": 11556.0}, {"date": "2023-10-19", "close": 1.1959, "volume": 16356.0}, {"date": "2023-10-20", "close": 1.2, "volume": 14817.0}, {"date": "2023-10-23", "close": 1.215, "volume": 92068.0}, {"date": "2023-10-24", "close": 1.26, "volume": 9332.0}, {"date": "2023-10-25", "close": 1.2301, "volume": 8003.0}, {"date": "2023-10-26", "close": 1.19, "volume": 40614.0}, {"date": "2023-10-27", "close": 1.205, "volume": 32035.0}, {"date": "2023-10-30", "close": 1.27, "volume": 8565.0}, {"date": "2023-10-31", "close": 1.24, "volume": 7700.0}, {"date": "2023-11-01", "close": 1.25, "volume": 12630.0}, {"date": "2023-11-02", "close": 1.33, "volume": 27383.0}, {"date": "2023-11-03", "close": 1.31, "volume": 7901.0}, {"date": "2023-11-06", "close": 1.36, "volume": 6386.0}, {"date": "2023-11-07", "close": 1.33, "volume": 5638.0}, {"date": "2023-11-08", "close": 1.39, "volume": 5173.0}, {"date": "2023-11-09", "close": 1.35, "volume": 4049.0}, {"date": "2023-11-10", "close": 1.36, "volume": 3231.0}, {"date": "2023-11-13", "close": 1.31, "volume": 5865.0}, {"date": "2023-11-14", "close": 1.32, "volume": 6463.0}, {"date": "2023-11-15", "close": 1.315, "volume": 2258.0}, {"date": "2023-11-16", "close": 1.31, "volume": 3631.0}, {"date": "2023-11-17", "close": 1.3, "volume": 5349.0}, {"date": "2023-11-20", "close": 1.3, "volume": 5957.0}, {"date": "2023-11-21", "close": 1.26, "volume": 7343.0}, {"date": "2023-11-22", "close": 1.27, "volume": 3424.0}, {"date": "2023-11-24", "close": 1.3, "volume": 3459.0}, {"date": "2023-11-27", "close": 1.3, "volume": 8101.0}, {"date": "2023-11-28", "close": 1.3001, "volume": 2099.0}, {"date": "2023-11-29", "close": 1.39, "volume": 6517.0}, {"date": "2023-11-30", "close": 1.378, "volume": 2224.0}, {"date": "2023-12-01", "close": 1.37, "volume": 8984.0}, {"date": "2023-12-04", "close": 1.3301, "volume": 3869.0}, {"date": "2023-12-05", "close": 1.3001, "volume": 3197.0}, {"date": "2023-12-06", "close": 1.3, "volume": 10132.0}, {"date": "2023-12-07", "close": 1.28, "volume": 7747.0}, {"date": "2023-12-08", "close": 1.29, "volume": 2671.0}, {"date": "2023-12-11", "close": 1.26, "volume": 23324.0}, {"date": "2023-12-12", "close": 1.2501, "volume": 8019.0}, {"date": "2023-12-13", "close": 1.22, "volume": 12891.0}, {"date": "2023-12-14", "close": 1.27, "volume": 8574.0}, {"date": "2023-12-15", "close": 0.94, "volume": 189260.0}, {"date": "2023-12-18", "close": 1.1, "volume": 88487.0}, {"date": "2023-12-19", "close": 1.12, "volume": 41856.0}, {"date": "2023-12-20", "close": 1.0298, "volume": 10165.0}, {"date": "2023-12-21", "close": 1.1, "volume": 13579.0}, {"date": "2023-12-22", "close": 1.07, "volume": 37637.0}, {"date": "2023-12-26", "close": 1.04, "volume": 16364.0}, {"date": "2023-12-27", "close": 1.04, "volume": 59629.0}, {"date": "2023-12-28", "close": 1.06, "volume": 13663.0}, {"date": "2023-12-29", "close": 1.15, "volume": 67574.0}, {"date": "2024-01-02", "close": 1.21, "volume": 138338.0}, {"date": "2024-01-03", "close": 1.18, "volume": 40710.0}, {"date": "2024-01-04", "close": 1.245, "volume": 24667.0}, {"date": "2024-01-05", "close": 1.16, "volume": 8959.0}, {"date": "2024-01-08", "close": 1.18, "volume": 2590.0}, {"date": "2024-01-09", "close": 1.13, "volume": 2961.0}, {"date": "2024-01-10", "close": 1.12, "volume": 3420.0}, {"date": "2024-01-11", "close": 1.16, "volume": 6540.0}, {"date": "2024-01-12", "close": 1.125, "volume": 4318.0}, {"date": "2024-01-16", "close": 1.1315, "volume": 18698.0}, {"date": "2024-01-17", "close": 1.13, "volume": 470.0}, {"date": "2024-01-18", "close": 1.1001, "volume": 4242.0}, {"date": "2024-01-19", "close": 1.05, "volume": 11677.0}, {"date": "2024-01-22", "close": 1.07, "volume": 6242.0}, {"date": "2024-01-23", "close": 1.02, "volume": 10412.0}, {"date": "2024-01-24", "close": 1.07, "volume": 18261.0}, {"date": "2024-01-25", "close": 1.03, "volume": 6332.0}, {"date": "2024-01-26", "close": 1.02, "volume": 14393.0}, {"date": "2024-01-29", "close": 1.01, "volume": 23074.0}, {"date": "2024-01-30", "close": 1.01, "volume": 5959.0}, {"date": "2024-01-31", "close": 1.01, "volume": 10294.0}, {"date": "2024-02-01", "close": 1.01, "volume": 1207.0}, {"date": "2024-02-02", "close": 1.0, "volume": 2166.0}, {"date": "2024-02-05", "close": 1.0, "volume": 5436.0}, {"date": "2024-02-06", "close": 1.03, "volume": 6185.0}, {"date": "2024-02-07", "close": 1.04, "volume": 11426.0}, {"date": "2024-02-08", "close": 1.06, "volume": 10832.0}, {"date": "2024-02-09", "close": 1.05, "volume": 1905.0}, {"date": "2024-02-12", "close": 1.11, "volume": 75380.0}, {"date": "2024-02-13", "close": 1.15, "volume": 26453.0}, {"date": "2024-02-14", "close": 1.15, "volume": 5622.0}, {"date": "2024-02-15", "close": 1.2791, "volume": 132923.0}, {"date": "2024-02-16", "close": 1.28, "volume": 47432.0}, {"date": "2024-02-20", "close": 1.23, "volume": 50756.0}, {"date": "2024-02-21", "close": 1.21, "volume": 7199.0}, {"date": "2024-02-22", "close": 1.51, "volume": 697089.0}, {"date": "2024-02-23", "close": 1.41, "volume": 258351.0}, {"date": "2024-02-26", "close": 1.39, "volume": 44079.0}, {"date": "2024-02-27", "close": 1.22, "volume": 128305.0}, {"date": "2024-02-28", "close": 1.17, "volume": 95574.0}, {"date": "2024-02-29", "close": 1.08, "volume": 40486.0}, {"date": "2024-03-01", "close": 1.1, "volume": 40417.0}, {"date": "2024-03-04", "close": 1.07, "volume": 18066.0}, {"date": "2024-03-05", "close": 1.05, "volume": 28900.0}, {"date": "2024-03-06", "close": 1.14, "volume": 45101.0}, {"date": "2024-03-07", "close": 1.11, "volume": 19787.0}, {"date": "2024-03-08", "close": 1.18, "volume": 107657.0}, {"date": "2024-03-11", "close": 1.17, "volume": 32887.0}, {"date": "2024-03-12", "close": 1.19, "volume": 34755.0}, {"date": "2024-03-13", "close": 1.23, "volume": 27616.0}, {"date": "2024-03-14", "close": 1.19, "volume": 13240.0}, {"date": "2024-03-15", "close": 1.221, "volume": 49977.0}, {"date": "2024-03-18", "close": 1.11, "volume": 68626.0}, {"date": "2024-03-19", "close": 1.22, "volume": 7580.0}, {"date": "2024-03-20", "close": 1.25, "volume": 18018.0}, {"date": "2024-03-21", "close": 1.22, "volume": 3659.0}, {"date": "2024-03-22", "close": 1.18, "volume": 2460.0}, {"date": "2024-03-25", "close": 1.2, "volume": 4698.0}, {"date": "2024-03-26", "close": 1.2001, "volume": 23287.0}, {"date": "2024-03-27", "close": 1.17, "volume": 18229.0}, {"date": "2024-03-28", "close": 1.18, "volume": 6795.0}, {"date": "2024-04-01", "close": 1.16, "volume": 10486.0}, {"date": "2024-04-02", "close": 1.1108, "volume": 6200.0}, {"date": "2024-04-03", "close": 1.17, "volume": 5180.0}, {"date": "2024-04-04", "close": 1.21, "volume": 49884.0}, {"date": "2024-04-05", "close": 1.22, "volume": 45422.0}, {"date": "2024-04-08", "close": 1.24, "volume": 17911.0}, {"date": "2024-04-09", "close": 1.24, "volume": 2945.0}, {"date": "2024-04-10", "close": 1.22, "volume": 2936.0}, {"date": "2024-04-11", "close": 1.21, "volume": 22371.0}, {"date": "2024-04-12", "close": 1.2041, "volume": 4804.0}, {"date": "2024-04-15", "close": 1.17, "volume": 8506.0}, {"date": "2024-04-16", "close": 1.2, "volume": 5694.0}, {"date": "2024-04-17", "close": 1.16, "volume": 10809.0}, {"date": "2024-04-18", "close": 1.13, "volume": 2956.0}, {"date": "2024-04-19", "close": 1.17, "volume": 3596.0}, {"date": "2024-04-22", "close": 1.17, "volume": 11640.0}, {"date": "2024-04-23", "close": 1.17, "volume": 853.0}, {"date": "2024-04-24", "close": 1.1234, "volume": 1209.0}, {"date": "2024-04-25", "close": 1.16, "volume": 673.0}, {"date": "2024-04-26", "close": 1.17, "volume": 3713.0}, {"date": "2024-04-29", "close": 1.1535, "volume": 2557.0}, {"date": "2024-04-30", "close": 1.1168, "volume": 28052.0}, {"date": "2024-05-01", "close": 1.14, "volume": 12115.0}, {"date": "2024-05-02", "close": 1.0985, "volume": 1603.0}, {"date": "2024-05-03", "close": 1.08, "volume": 19858.0}, {"date": "2024-05-06", "close": 1.08, "volume": 7584.0}, {"date": "2024-05-07", "close": 1.09, "volume": 5002.0}, {"date": "2024-05-08", "close": 1.15, "volume": 7111.0}, {"date": "2024-05-09", "close": 1.15, "volume": 8996.0}, {"date": "2024-05-10", "close": 1.092, "volume": 5912.0}, {"date": "2024-05-13", "close": 1.1101, "volume": 17988.0}, {"date": "2024-05-14", "close": 1.13, "volume": 13333.0}, {"date": "2024-05-15", "close": 1.13, "volume": 8024.0}, {"date": "2024-05-16", "close": 1.17, "volume": 28806.0}, {"date": "2024-05-17", "close": 1.18, "volume": 13438.0}, {"date": "2024-05-20", "close": 1.2, "volume": 79277.0}, {"date": "2024-05-21", "close": 1.257, "volume": 241137.0}, {"date": "2024-05-22", "close": 1.2, "volume": 38075.0}, {"date": "2024-05-23", "close": 1.18, "volume": 25359.0}, {"date": "2024-05-24", "close": 1.18, "volume": 16189.0}, {"date": "2024-05-28", "close": 1.18, "volume": 4688.0}, {"date": "2024-05-29", "close": 1.145, "volume": 15930.0}, {"date": "2024-05-30", "close": 1.14, "volume": 7059.0}, {"date": "2024-05-31", "close": 1.14, "volume": 10248.0}, {"date": "2024-06-03", "close": 1.36, "volume": 274549.0}, {"date": "2024-06-04", "close": 1.26, "volume": 31079.0}, {"date": "2024-06-05", "close": 1.24, "volume": 17816.0}, {"date": "2024-06-06", "close": 1.2671, "volume": 35700.0}, {"date": "2024-06-07", "close": 1.21, "volume": 9382.0}, {"date": "2024-06-10", "close": 1.1748, "volume": 11194.0}, {"date": "2024-06-11", "close": 1.16, "volume": 7000.0}, {"date": "2024-06-12", "close": 1.2, "volume": 26453.0}, {"date": "2024-06-13", "close": 1.17, "volume": 9590.0}, {"date": "2024-06-14", "close": 1.2, "volume": 33743.0}, {"date": "2024-06-17", "close": 1.23, "volume": 20774.0}, {"date": "2024-06-18", "close": 1.23, "volume": 2943.0}, {"date": "2024-06-20", "close": 1.2, "volume": 4838.0}, {"date": "2024-06-21", "close": 1.1811, "volume": 3332.0}, {"date": "2024-06-24", "close": 1.2, "volume": 1012.0}, {"date": "2024-06-25", "close": 1.24, "volume": 15060.0}, {"date": "2024-06-26", "close": 1.27, "volume": 9213.0}, {"date": "2024-06-27", "close": 1.23, "volume": 679034.0}, {"date": "2024-06-28", "close": 1.27, "volume": 119062.0}, {"date": "2024-07-01", "close": 1.32, "volume": 154455.0}, {"date": "2024-07-02", "close": 1.21, "volume": 32320.0}, {"date": "2024-07-03", "close": 1.27, "volume": 12345.0}, {"date": "2024-07-05", "close": 1.25, "volume": 7317.0}, {"date": "2024-07-08", "close": 1.24, "volume": 8889.0}, {"date": "2024-07-09", "close": 1.28, "volume": 21165.0}, {"date": "2024-07-10", "close": 1.46, "volume": 304059.0}, {"date": "2024-07-11", "close": 1.42, "volume": 58139.0}, {"date": "2024-07-12", "close": 1.66, "volume": 1040637.0}, {"date": "2024-07-15", "close": 1.39, "volume": 344499.0}, {"date": "2024-07-16", "close": 1.31, "volume": 80099.0}, {"date": "2024-07-17", "close": 1.28, "volume": 42826.0}, {"date": "2024-07-18", "close": 1.3826, "volume": 113410.0}, {"date": "2024-07-19", "close": 1.3301, "volume": 9121.0}, {"date": "2024-07-22", "close": 1.32, "volume": 20612.0}, {"date": "2024-07-23", "close": 1.22, "volume": 46342.0}, {"date": "2024-07-24", "close": 1.25, "volume": 24431.0}, {"date": "2024-07-25", "close": 1.2887, "volume": 11664.0}, {"date": "2024-07-26", "close": 1.32, "volume": 6355.0}, {"date": "2024-07-29", "close": 1.31, "volume": 3680.0}, {"date": "2024-07-30", "close": 1.28, "volume": 13682.0}, {"date": "2024-07-31", "close": 1.2704, "volume": 13303.0}, {"date": "2024-08-01", "close": 1.275, "volume": 13100.0}, {"date": "2024-08-02", "close": 1.16, "volume": 82684.0}, {"date": "2024-08-05", "close": 1.1296, "volume": 9273.0}, {"date": "2024-08-06", "close": 1.155, "volume": 21127.0}, {"date": "2024-08-07", "close": 1.11, "volume": 18851.0}, {"date": "2024-08-08", "close": 1.12, "volume": 45967.0}, {"date": "2024-08-09", "close": 1.16, "volume": 13602.0}, {"date": "2024-08-12", "close": 1.16, "volume": 2740.0}, {"date": "2024-08-13", "close": 1.13, "volume": 8955.0}, {"date": "2024-08-14", "close": 1.25, "volume": 75822.0}, {"date": "2024-08-15", "close": 1.22, "volume": 6430.0}, {"date": "2024-08-16", "close": 1.25, "volume": 12657.0}, {"date": "2024-08-19", "close": 1.3, "volume": 40114.0}, {"date": "2024-08-20", "close": 1.23, "volume": 46634.0}, {"date": "2024-08-21", "close": 1.22, "volume": 2634.0}, {"date": "2024-08-22", "close": 1.2, "volume": 2406.0}, {"date": "2024-08-23", "close": 1.27, "volume": 3084.0}, {"date": "2024-08-26", "close": 1.23, "volume": 5340.0}, {"date": "2024-08-27", "close": 1.1799, "volume": 5722.0}, {"date": "2024-08-28", "close": 1.2, "volume": 15054.0}, {"date": "2024-08-29", "close": 1.2, "volume": null}, {"date": "2024-08-30", "close": 1.23, "volume": 12034.0}, {"date": "2024-09-03", "close": 1.2199, "volume": 1420.0}, {"date": "2024-09-04", "close": 1.17, "volume": 3047.0}, {"date": "2024-09-05", "close": 1.15, "volume": 4594.0}, {"date": "2024-09-06", "close": 1.17, "volume": 17548.0}, {"date": "2024-09-09", "close": 1.1892, "volume": 5755.0}, {"date": "2024-09-10", "close": 1.14, "volume": 4171.0}, {"date": "2024-09-11", "close": 1.16, "volume": 5934.0}, {"date": "2024-09-12", "close": 1.2, "volume": 3101.0}, {"date": "2024-09-13", "close": 1.16, "volume": 3137.0}, {"date": "2024-09-16", "close": 1.15, "volume": 2413.0}, {"date": "2024-09-17", "close": 1.1532, "volume": 1113.0}, {"date": "2024-09-18", "close": 1.13, "volume": 2056.0}, {"date": "2024-09-19", "close": 1.13, "volume": 2266.0}, {"date": "2024-09-20", "close": 1.14, "volume": 2090.0}, {"date": "2024-09-23", "close": 1.14, "volume": 2343.0}, {"date": "2024-09-24", "close": 1.16, "volume": 6878.0}, {"date": "2024-09-25", "close": 1.15, "volume": 5435.0}, {"date": "2024-09-26", "close": 1.2, "volume": 16485.0}, {"date": "2024-09-27", "close": 1.2, "volume": 4378.0}, {"date": "2024-09-30", "close": 1.19, "volume": 39323.0}, {"date": "2024-10-01", "close": 1.16, "volume": 15142.0}, {"date": "2024-10-02", "close": 1.2, "volume": 19077.0}, {"date": "2024-10-03", "close": 1.23, "volume": 11214.0}, {"date": "2024-10-04", "close": 1.359, "volume": 3639080.0}, {"date": "2024-10-07", "close": 1.43, "volume": 13665040.0}, {"date": "2024-10-08", "close": 1.57, "volume": 767944.0}, {"date": "2024-10-09", "close": 1.46, "volume": 254229.0}, {"date": "2024-10-10", "close": 1.39, "volume": 87146.0}, {"date": "2024-10-11", "close": 1.25, "volume": 250414.0}, {"date": "2024-10-14", "close": 1.314, "volume": 59613.0}, {"date": "2024-10-15", "close": 1.216, "volume": 86408.0}, {"date": "2024-10-16", "close": 1.3, "volume": 87179.0}, {"date": "2024-10-17", "close": 1.24, "volume": 28024.0}, {"date": "2024-10-18", "close": 1.25, "volume": 27027.0}, {"date": "2024-10-21", "close": 1.24, "volume": 43583.0}, {"date": "2024-10-22", "close": 1.3, "volume": 38126.0}, {"date": "2024-10-23", "close": 1.29, "volume": 33523.0}, {"date": "2024-10-24", "close": 1.28, "volume": 25493.0}, {"date": "2024-10-25", "close": 1.2501, "volume": 24456.0}, {"date": "2024-10-28", "close": 1.28, "volume": 11837.0}, {"date": "2024-10-29", "close": 1.295, "volume": 23414.0}, {"date": "2024-10-30", "close": 1.2805, "volume": 10131.0}, {"date": "2024-10-31", "close": 1.28, "volume": 5584.0}, {"date": "2024-11-01", "close": 1.33, "volume": 8522.0}, {"date": "2024-11-04", "close": 1.3, "volume": 8074.0}, {"date": "2024-11-05", "close": 1.29, "volume": 13469.0}, {"date": "2024-11-06", "close": 1.28, "volume": 12694.0}, {"date": "2024-11-07", "close": 1.3046, "volume": 26249.0}, {"date": "2024-11-08", "close": 1.27, "volume": 29649.0}, {"date": "2024-11-11", "close": 1.27, "volume": 15549.0}, {"date": "2024-11-12", "close": 1.26, "volume": 14330.0}, {"date": "2024-11-13", "close": 1.24, "volume": 16216.0}, {"date": "2024-11-14", "close": 1.21, "volume": 23410.0}, {"date": "2024-11-15", "close": 1.2, "volume": 9800.0}, {"date": "2024-11-18", "close": 1.2, "volume": 21946.0}, {"date": "2024-11-19", "close": 1.21, "volume": 9574.0}, {"date": "2024-11-20", "close": 1.23, "volume": 7291.0}, {"date": "2024-11-21", "close": 1.2, "volume": 12872.0}, {"date": "2024-11-22", "close": 1.16, "volume": 37909.0}, {"date": "2024-11-25", "close": 1.19, "volume": 14000.0}, {"date": "2024-11-26", "close": 1.15, "volume": 4104.0}, {"date": "2024-11-27", "close": 1.18, "volume": 7888.0}, {"date": "2024-11-29", "close": 1.23, "volume": 3538.0}, {"date": "2024-12-02", "close": 1.1914, "volume": 20135.0}, {"date": "2024-12-03", "close": 1.19, "volume": 8087.0}, {"date": "2024-12-04", "close": 1.18, "volume": 14735.0}, {"date": "2024-12-05", "close": 1.17, "volume": 26044.0}, {"date": "2024-12-06", "close": 1.19, "volume": 3562.0}, {"date": "2024-12-09", "close": 1.17, "volume": 7246.0}, {"date": "2024-12-10", "close": 1.1948, "volume": 16754.0}, {"date": "2024-12-11", "close": 1.15, "volume": 2509.0}, {"date": "2024-12-12", "close": 1.1189, "volume": 1010.0}, {"date": "2024-12-13", "close": 1.13, "volume": 2975.0}, {"date": "2024-12-16", "close": 1.19, "volume": 5817.0}, {"date": "2024-12-17", "close": 1.13, "volume": 111337.0}, {"date": "2024-12-18", "close": 1.15, "volume": 9227.0}, {"date": "2024-12-19", "close": 1.14, "volume": 3339.0}, {"date": "2024-12-20", "close": 1.1215, "volume": 7241.0}, {"date": "2024-12-23", "close": 1.12, "volume": 3264.0}, {"date": "2024-12-24", "close": 1.15, "volume": 6275.0}, {"date": "2024-12-26", "close": 1.2, "volume": 15574.0}, {"date": "2024-12-27", "close": 1.1997, "volume": 8146.0}, {"date": "2024-12-30", "close": 1.45, "volume": 140630.0}, {"date": "2024-12-31", "close": 1.25, "volume": 37655.0}, {"date": "2025-01-02", "close": 1.241, "volume": 6066.0}, {"date": "2025-01-03", "close": 1.23, "volume": 35780.0}, {"date": "2025-01-06", "close": 1.2, "volume": 18411.0}, {"date": "2025-01-07", "close": 1.21, "volume": 2736.0}, {"date": "2025-01-08", "close": 1.1821, "volume": 4769.0}, {"date": "2025-01-10", "close": 1.2402, "volume": 7283.0}, {"date": "2025-01-13", "close": 1.2318, "volume": 2047.0}, {"date": "2025-01-14", "close": 1.18, "volume": 898.0}, {"date": "2025-01-15", "close": 1.15, "volume": 16482.0}, {"date": "2025-01-16", "close": 1.17, "volume": 3848.0}, {"date": "2025-01-17", "close": 1.16, "volume": 5314.0}, {"date": "2025-01-21", "close": 1.25, "volume": 39323.0}, {"date": "2025-01-22", "close": 1.2099, "volume": 4029.0}, {"date": "2025-01-23", "close": 1.18, "volume": 5576.0}, {"date": "2025-01-24", "close": 1.18, "volume": 1042.0}, {"date": "2025-01-27", "close": 1.17, "volume": 7568.0}, {"date": "2025-01-28", "close": 1.18, "volume": 1323.0}, {"date": "2025-01-29", "close": 1.27, "volume": 10721.0}, {"date": "2025-01-30", "close": 1.18, "volume": 5729.0}, {"date": "2025-01-31", "close": 1.19, "volume": 6081.0}, {"date": "2025-02-03", "close": 1.2, "volume": 4610.0}, {"date": "2025-02-04", "close": 1.19, "volume": 5527.0}, {"date": "2025-02-05", "close": 1.155, "volume": 1961.0}, {"date": "2025-02-06", "close": 1.21, "volume": 9928.0}, {"date": "2025-02-07", "close": 1.15, "volume": 4692.0}, {"date": "2025-02-10", "close": 1.16, "volume": 3921.0}, {"date": "2025-02-11", "close": 1.18, "volume": 2574.0}, {"date": "2025-02-12", "close": 1.19, "volume": 1693.0}, {"date": "2025-02-13", "close": 1.21, "volume": 995.0}, {"date": "2025-02-14", "close": 1.1945, "volume": 4365.0}, {"date": "2025-02-18", "close": 1.22, "volume": 5156.0}, {"date": "2025-02-19", "close": 1.215, "volume": 1035.0}, {"date": "2025-02-20", "close": 1.1777, "volume": 7861.0}, {"date": "2025-02-21", "close": 1.15, "volume": 13606.0}, {"date": "2025-02-24", "close": 1.17, "volume": 7620.0}, {"date": "2025-02-25", "close": 1.32, "volume": 102891.0}, {"date": "2025-02-26", "close": 1.34, "volume": 25674.0}, {"date": "2025-02-27", "close": 1.3, "volume": 13752.0}, {"date": "2025-02-28", "close": 1.24, "volume": 9821.0}, {"date": "2025-03-03", "close": 1.26, "volume": 4812.0}, {"date": "2025-03-04", "close": 1.23, "volume": 6267.0}, {"date": "2025-03-05", "close": 1.22, "volume": 2415.0}, {"date": "2025-03-06", "close": 1.225, "volume": 2761.0}, {"date": "2025-03-07", "close": 1.2025, "volume": 3288.0}, {"date": "2025-03-10", "close": 1.22, "volume": 10013.0}, {"date": "2025-03-11", "close": 1.25, "volume": 32812.0}, {"date": "2025-03-12", "close": 1.26, "volume": 2222.0}, {"date": "2025-03-13", "close": 1.28, "volume": 10915.0}, {"date": "2025-03-14", "close": 1.37, "volume": 26312.0}, {"date": "2025-03-17", "close": 1.37, "volume": 2541.0}, {"date": "2025-03-18", "close": 1.39, "volume": 928.0}, {"date": "2025-03-19", "close": 1.3798, "volume": 2425.0}, {"date": "2025-03-20", "close": 1.36, "volume": 691.0}, {"date": "2025-03-21", "close": 1.33, "volume": 8409.0}, {"date": "2025-03-24", "close": 1.3, "volume": 22459.0}, {"date": "2025-03-25", "close": 1.3001, "volume": 7755.0}, {"date": "2025-03-26", "close": 1.275, "volume": 2877.0}, {"date": "2025-03-27", "close": 1.235, "volume": 9424.0}, {"date": "2025-03-28", "close": 1.17, "volume": 13367.0}, {"date": "2025-03-31", "close": 1.15, "volume": 3080.0}, {"date": "2025-04-01", "close": 1.1001, "volume": 9143.0}, {"date": "2025-04-02", "close": 1.11, "volume": 1664.0}, {"date": "2025-04-03", "close": 1.13, "volume": 6440.0}, {"date": "2025-04-04", "close": 1.06, "volume": 30718.0}, {"date": "2025-04-07", "close": 1.06, "volume": 24689.0}, {"date": "2025-04-08", "close": 1.05, "volume": 20531.0}, {"date": "2025-04-09", "close": 1.075, "volume": 4147.0}, {"date": "2025-04-10", "close": 1.0425, "volume": 681.0}, {"date": "2025-04-11", "close": 1.0, "volume": 2916.0}, {"date": "2025-04-14", "close": 1.0101, "volume": 3024.0}, {"date": "2025-04-15", "close": 1.0106, "volume": 1897.0}, {"date": "2025-04-16", "close": 1.015, "volume": 4204.0}, {"date": "2025-04-17", "close": 1.03, "volume": 2659.0}, {"date": "2025-04-21", "close": 1.0, "volume": 528.0}, {"date": "2025-04-22", "close": 1.02, "volume": 3108.0}, {"date": "2025-04-23", "close": 1.0699, "volume": 2702.0}, {"date": "2025-04-24", "close": 1.0715, "volume": 2172.0}, {"date": "2025-04-25", "close": 1.05, "volume": 1535.0}, {"date": "2025-04-28", "close": 1.04, "volume": 4536.0}, {"date": "2025-04-29", "close": 1.05, "volume": 6945.0}, {"date": "2025-04-30", "close": 1.05, "volume": 4355.0}, {"date": "2025-05-01", "close": 1.02, "volume": 16861.0}, {"date": "2025-05-02", "close": 1.01, "volume": 10491.0}, {"date": "2025-05-05", "close": 1.0459, "volume": 1638.0}, {"date": "2025-05-06", "close": 1.0449, "volume": 4400.0}, {"date": "2025-05-07", "close": 1.03, "volume": 5465.0}, {"date": "2025-05-08", "close": 1.06, "volume": 19111.0}, {"date": "2025-05-09", "close": 0.926, "volume": 56110.0}, {"date": "2025-05-12", "close": 0.8825, "volume": 19247.0}, {"date": "2025-05-13", "close": 0.9112, "volume": 3990.0}, {"date": "2025-05-14", "close": 0.8917, "volume": 12427.0}, {"date": "2025-05-15", "close": 0.8922, "volume": 1485.0}, {"date": "2025-05-16", "close": 0.8922, "volume": null}, {"date": "2025-05-19", "close": 0.951, "volume": 1714.0}, {"date": "2025-05-20", "close": 0.963, "volume": 4365.0}, {"date": "2025-05-21", "close": 0.9001, "volume": 5856.0}, {"date": "2025-05-22", "close": 0.9049, "volume": 6684.0}, {"date": "2025-05-23", "close": 0.9, "volume": 2904.0}, {"date": "2025-05-27", "close": 0.9001, "volume": 2480.0}, {"date": "2025-05-28", "close": 0.9495, "volume": 10357.0}, {"date": "2025-05-29", "close": 0.9195, "volume": 9911.0}, {"date": "2025-05-30", "close": 0.9499, "volume": 54325.0}, {"date": "2025-06-02", "close": 1.01, "volume": 13682.0}, {"date": "2025-06-03", "close": 0.9599, "volume": 29923.0}, {"date": "2025-06-04", "close": 1.11, "volume": 17998.0}, {"date": "2025-06-05", "close": 1.1, "volume": 12037.0}, {"date": "2025-06-06", "close": 1.0714, "volume": 7951.0}, {"date": "2025-06-09", "close": 1.0999, "volume": 5573.0}, {"date": "2025-06-10", "close": 1.0555, "volume": 12407.0}, {"date": "2025-06-11", "close": 1.1, "volume": 6674.0}, {"date": "2025-06-12", "close": 1.1, "volume": 5399.0}, {"date": "2025-06-13", "close": 1.05, "volume": 6540.0}, {"date": "2025-06-16", "close": 1.05, "volume": 3880.0}, {"date": "2025-06-17", "close": 1.08, "volume": 826.0}, {"date": "2025-06-18", "close": 1.04, "volume": 2316.0}, {"date": "2025-06-20", "close": 1.026, "volume": 3562.0}, {"date": "2025-06-23", "close": 0.98, "volume": 17926.0}, {"date": "2025-06-24", "close": 1.0072, "volume": 2063.0}, {"date": "2025-06-25", "close": 1.0, "volume": 6861.0}, {"date": "2025-06-26", "close": 0.975, "volume": 7623.0}, {"date": "2025-06-27", "close": 0.9748, "volume": 10855.0}, {"date": "2025-06-30", "close": 0.98, "volume": 5071.0}, {"date": "2025-07-01", "close": 0.9889, "volume": 4631.0}, {"date": "2025-07-02", "close": 1.03, "volume": 11948.0}, {"date": "2025-07-03", "close": 1.02, "volume": 589.0}, {"date": "2025-07-07", "close": 0.9722, "volume": 4092.0}, {"date": "2025-07-08", "close": 1.02, "volume": 5871.0}, {"date": "2025-07-09", "close": 0.95, "volume": 1811.0}, {"date": "2025-07-10", "close": 0.96, "volume": 3871.0}, {"date": "2025-07-11", "close": 0.98, "volume": 13346.0}, {"date": "2025-07-14", "close": 1.01, "volume": 3193.0}, {"date": "2025-07-15", "close": 1.01, "volume": 3356.0}, {"date": "2025-07-16", "close": 1.07, "volume": 6648.0}, {"date": "2025-07-17", "close": 1.04, "volume": 2887.0}, {"date": "2025-07-18", "close": 0.992, "volume": 1308.0}, {"date": "2025-07-21", "close": 1.0055, "volume": 4061.0}, {"date": "2025-07-22", "close": 1.05, "volume": 8788.0}, {"date": "2025-07-23", "close": 1.1, "volume": 64020.0}, {"date": "2025-07-24", "close": 1.0, "volume": 27647.0}, {"date": "2025-07-25", "close": 0.951, "volume": 19175.0}, {"date": "2025-07-28", "close": 0.9633, "volume": 4465.0}, {"date": "2025-07-29", "close": 0.9511, "volume": 15386.0}, {"date": "2025-07-30", "close": 0.9957, "volume": 3008.0}, {"date": "2025-07-31", "close": 1.04, "volume": 11211.0}, {"date": "2025-08-01", "close": 1.04, "volume": 2110.0}, {"date": "2025-08-04", "close": 1.0145, "volume": 2922.0}, {"date": "2025-08-05", "close": 0.98, "volume": 3299.0}, {"date": "2025-08-06", "close": 0.98, "volume": 6960.0}, {"date": "2025-08-07", "close": 0.9901, "volume": 19389.0}, {"date": "2025-08-08", "close": 1.0251, "volume": 1486.0}, {"date": "2025-08-11", "close": 1.005, "volume": 1263.0}, {"date": "2025-08-12", "close": 1.0389, "volume": 3177.0}, {"date": "2025-08-13", "close": 1.0298, "volume": 1579.0}, {"date": "2025-08-14", "close": 0.9811, "volume": 5538.0}, {"date": "2025-08-15", "close": 0.9907, "volume": 11947.0}, {"date": "2025-08-18", "close": 1.03, "volume": 7914.0}, {"date": "2025-08-19", "close": 1.03, "volume": 951.0}, {"date": "2025-08-20", "close": 1.01, "volume": 5403.0}, {"date": "2025-08-21", "close": 0.985, "volume": 2801.0}, {"date": "2025-08-22", "close": 1.0081, "volume": 4167.0}, {"date": "2025-08-25", "close": 0.9901, "volume": 4215.0}, {"date": "2025-08-26", "close": 1.0097, "volume": 1308.0}, {"date": "2025-08-27", "close": 0.9809, "volume": 2978.0}, {"date": "2025-08-28", "close": 1.0342, "volume": 22598.0}, {"date": "2025-08-29", "close": 1.0342, "volume": null}, {"date": "2025-09-02", "close": 1.0335, "volume": 3693.0}, {"date": "2025-09-03", "close": 1.0374, "volume": 2112.0}, {"date": "2025-09-04", "close": 1.0278, "volume": 3614.0}, {"date": "2025-09-05", "close": 1.02, "volume": 936.0}, {"date": "2025-09-08", "close": 1.05, "volume": 1709312.0}, {"date": "2025-09-09", "close": 1.2, "volume": 162836.0}, {"date": "2025-09-10", "close": 1.18, "volume": 56031.0}, {"date": "2025-09-11", "close": 1.16, "volume": 20834.0}, {"date": "2025-09-12", "close": 1.15, "volume": 15982.0}, {"date": "2025-09-15", "close": 1.1201, "volume": 22460.0}, {"date": "2025-09-16", "close": 1.138, "volume": 4266067.0}, {"date": "2025-09-17", "close": 1.07, "volume": 196436.0}, {"date": "2025-09-18", "close": 1.07, "volume": 63406.0}, {"date": "2025-09-19", "close": 1.14, "volume": 79842.0}, {"date": "2025-09-22", "close": 1.13, "volume": 43502.0}, {"date": "2025-09-23", "close": 1.1005, "volume": 7192.0}, {"date": "2025-09-24", "close": 1.14, "volume": 16941.0}, {"date": "2025-09-25", "close": 1.09, "volume": 4676.0}, {"date": "2025-09-26", "close": 1.09, "volume": 7092.0}, {"date": "2025-09-29", "close": 1.09, "volume": 8831.0}, {"date": "2025-09-30", "close": 1.07, "volume": 4083.0}, {"date": "2025-10-01", "close": 1.07, "volume": 6907.0}, {"date": "2025-10-02", "close": 1.13, "volume": 56919.0}, {"date": "2025-10-03", "close": 1.14, "volume": 24506.0}, {"date": "2025-10-06", "close": 1.1261, "volume": 6187.0}, {"date": "2025-10-07", "close": 1.1429, "volume": 18823.0}, {"date": "2025-10-08", "close": 1.12, "volume": 31053.0}, {"date": "2025-10-09", "close": 1.16, "volume": 10982.0}, {"date": "2025-10-10", "close": 1.09, "volume": 27909.0}, {"date": "2025-10-13", "close": 1.09, "volume": 10077.0}, {"date": "2025-10-14", "close": 1.05, "volume": 24210.0}, {"date": "2025-10-15", "close": 1.06, "volume": 8839.0}, {"date": "2025-10-16", "close": 1.05, "volume": 32042.0}, {"date": "2025-10-17", "close": 1.0401, "volume": 6010.0}, {"date": "2025-10-20", "close": 1.04, "volume": 6388.0}, {"date": "2025-10-21", "close": 1.0568, "volume": 6932.0}, {"date": "2025-10-22", "close": 1.036, "volume": 4141.0}, {"date": "2025-10-23", "close": 1.04, "volume": 6529.0}, {"date": "2025-10-24", "close": 1.06, "volume": 2619.0}, {"date": "2025-10-27", "close": 1.07, "volume": 8372.0}, {"date": "2025-10-28", "close": 1.06, "volume": 14305.0}, {"date": "2025-10-29", "close": 1.06, "volume": 11268.0}, {"date": "2025-10-30", "close": 1.04, "volume": 9698.0}, {"date": "2025-10-31", "close": 1.08, "volume": 4062.0}, {"date": "2025-11-03", "close": 1.05, "volume": 5351.0}, {"date": "2025-11-04", "close": 1.06, "volume": 5334.0}, {"date": "2025-11-05", "close": 1.05, "volume": 13950.0}, {"date": "2025-11-06", "close": 1.04, "volume": 4614.0}, {"date": "2025-11-07", "close": 1.03, "volume": 12389.0}, {"date": "2025-11-10", "close": 1.05, "volume": 4010.0}, {"date": "2025-11-11", "close": 1.03, "volume": 2331.0}, {"date": "2025-11-12", "close": 1.01, "volume": 12513.0}, {"date": "2025-11-13", "close": 1.035, "volume": 1832.0}, {"date": "2025-11-14", "close": 1.0198, "volume": 7507.0}, {"date": "2025-11-17", "close": 1.01, "volume": 8291.0}, {"date": "2025-11-18", "close": 1.0, "volume": 7674.0}, {"date": "2025-11-19", "close": 1.0001, "volume": 9740.0}, {"date": "2025-11-20", "close": 0.98, "volume": 11832.0}, {"date": "2025-11-21", "close": 0.9665, "volume": 7979.0}, {"date": "2025-11-24", "close": 0.954, "volume": 6367.0}, {"date": "2025-11-25", "close": 0.96, "volume": 4197.0}, {"date": "2025-11-26", "close": 0.9965, "volume": 5357.0}, {"date": "2025-11-28", "close": 0.9917, "volume": 8281.0}, {"date": "2025-12-01", "close": 1.0299, "volume": 743.0}, {"date": "2025-12-02", "close": 1.06, "volume": 9452.0}, {"date": "2025-12-03", "close": 1.03, "volume": 12117.0}, {"date": "2025-12-04", "close": 1.0352, "volume": 15985.0}, {"date": "2025-12-05", "close": 1.042, "volume": 7583.0}, {"date": "2025-12-08", "close": 1.04, "volume": 6885.0}, {"date": "2025-12-09", "close": 1.0002, "volume": 2387.0}, {"date": "2025-12-10", "close": 1.01, "volume": 10471.0}, {"date": "2025-12-11", "close": 0.98, "volume": 27976.0}, {"date": "2025-12-12", "close": 1.04, "volume": 7118.0}, {"date": "2025-12-15", "close": 1.0209, "volume": 8851.0}, {"date": "2025-12-16", "close": 1.0352, "volume": 5066.0}, {"date": "2025-12-17", "close": 1.0254, "volume": 8827.0}, {"date": "2025-12-18", "close": 1.0083, "volume": 3525.0}, {"date": "2025-12-19", "close": 0.99, "volume": 6415.0}, {"date": "2025-12-22", "close": 1.0047, "volume": 42648.0}, {"date": "2025-12-23", "close": 1.01, "volume": 4185.0}, {"date": "2025-12-24", "close": 0.9501, "volume": 148.0}, {"date": "2025-12-26", "close": 0.9801, "volume": 4569.0}, {"date": "2025-12-29", "close": 0.94, "volume": 18123.0}, {"date": "2025-12-30", "close": 0.92, "volume": 6703.0}, {"date": "2025-12-31", "close": 0.91, "volume": 4903.0}, {"date": "2026-01-02", "close": 0.935, "volume": 6786.0}, {"date": "2026-01-05", "close": 0.95, "volume": 7582.0}, {"date": "2026-01-06", "close": 0.9997, "volume": 13575.0}, {"date": "2026-01-07", "close": 0.99, "volume": 9778.0}, {"date": "2026-01-08", "close": 1.03, "volume": 24627.0}, {"date": "2026-01-09", "close": 1.02, "volume": 11653.0}, {"date": "2026-01-12", "close": 1.04, "volume": 14142.0}, {"date": "2026-01-13", "close": 1.0401, "volume": 10303.0}, {"date": "2026-01-14", "close": 1.06, "volume": 9945.0}, {"date": "2026-01-15", "close": 1.0743, "volume": 17632.0}, {"date": "2026-01-16", "close": 1.07, "volume": 8403.0}, {"date": "2026-01-20", "close": 1.08, "volume": 41194.0}, {"date": "2026-01-21", "close": 1.1, "volume": 25719.0}, {"date": "2026-01-22", "close": 1.1, "volume": 7046.0}, {"date": "2026-01-23", "close": 1.13, "volume": 31384.0}, {"date": "2026-01-26", "close": 1.14, "volume": 19987.0}, {"date": "2026-01-27", "close": 1.18, "volume": 23904.0}, {"date": "2026-01-28", "close": 1.15, "volume": 5102.0}, {"date": "2026-01-29", "close": 1.17, "volume": 16235.0}, {"date": "2026-01-30", "close": 1.2, "volume": 13047.0}, {"date": "2026-02-02", "close": 1.19, "volume": 100018.0}, {"date": "2026-02-03", "close": 1.13, "volume": 4905.0}, {"date": "2026-02-04", "close": 1.03, "volume": 11555.0}, {"date": "2026-02-05", "close": 1.06, "volume": 3256.0}, {"date": "2026-02-06", "close": 1.09, "volume": 2777.0}, {"date": "2026-02-09", "close": 1.0693, "volume": 13371.0}, {"date": "2026-02-10", "close": 1.07, "volume": 1542.0}, {"date": "2026-02-11", "close": 1.12, "volume": 3882.0}, {"date": "2026-02-12", "close": 1.0401, "volume": 738.0}, {"date": "2026-02-13", "close": 1.06, "volume": 276.0}, {"date": "2026-02-17", "close": 1.11, "volume": 1803.0}, {"date": "2026-02-18", "close": 1.12, "volume": 8888.0}, {"date": "2026-02-19", "close": 1.14, "volume": 3389.0}, {"date": "2026-02-20", "close": 1.14, "volume": null}, {"date": "2026-02-23", "close": 1.14, "volume": null}, {"date": "2026-02-24", "close": 1.0482, "volume": 2318.0}, {"date": "2026-02-25", "close": 1.1, "volume": 4566.0}, {"date": "2026-02-26", "close": 1.041, "volume": 1343.0}, {"date": "2026-02-27", "close": 1.105, "volume": 1517.0}, {"date": "2026-03-02", "close": 1.17, "volume": 6585.0}, {"date": "2026-03-03", "close": 1.11, "volume": 4288.0}, {"date": "2026-03-04", "close": 1.169, "volume": 5274.0}, {"date": "2026-03-05", "close": 1.1, "volume": 8378.0}, {"date": "2026-03-06", "close": 1.12, "volume": 7429.0}, {"date": "2026-03-09", "close": 1.12, "volume": 1782.0}, {"date": "2026-03-10", "close": 1.15, "volume": 13254.0}, {"date": "2026-03-11", "close": 1.11, "volume": 20424.0}, {"date": "2026-03-12", "close": 1.21, "volume": 4684.0}, {"date": "2026-03-13", "close": 1.1515, "volume": 1938.0}, {"date": "2026-03-16", "close": 1.21, "volume": 13044.0}, {"date": "2026-03-17", "close": 1.21, "volume": 3794.0}, {"date": "2026-03-18", "close": 1.24, "volume": 13328.0}, {"date": "2026-03-19", "close": 1.1896, "volume": 1876.0}, {"date": "2026-03-20", "close": 1.2274, "volume": 4419.0}, {"date": "2026-03-23", "close": 1.2, "volume": 779.0}, {"date": "2026-03-24", "close": 1.25, "volume": 515.0}, {"date": "2026-03-25", "close": 1.24, "volume": 12512.0}, {"date": "2026-03-26", "close": 1.24, "volume": 2794.0}, {"date": "2026-03-27", "close": 1.22, "volume": 3963.0}, {"date": "2026-03-30", "close": 1.22, "volume": 2308.0}, {"date": "2026-03-31", "close": 1.22, "volume": 1543.0}, {"date": "2026-04-01", "close": 1.16, "volume": 9857.0}, {"date": "2026-04-02", "close": 1.15, "volume": 1008.0}, {"date": "2026-04-06", "close": 1.21, "volume": 327.0}, {"date": "2026-04-07", "close": 1.1706, "volume": 488.0}, {"date": "2026-04-08", "close": 1.21, "volume": 196.0}, {"date": "2026-04-09", "close": 1.15, "volume": 1006.0}, {"date": "2026-04-10", "close": 1.185, "volume": 1490.0}, {"date": "2026-04-13", "close": 1.16, "volume": 7300.0}, {"date": "2026-04-14", "close": 1.1593, "volume": 8104.0}, {"date": "2026-04-15", "close": 1.09, "volume": 1506.0}, {"date": "2026-04-16", "close": 1.02, "volume": 722.0}, {"date": "2026-04-17", "close": 1.04, "volume": 580.0}, {"date": "2026-04-20", "close": 1.065, "volume": 6020.0}, {"date": "2026-04-21", "close": 1.0233, "volume": 4894.0}, {"date": "2026-04-22", "close": 1.01, "volume": 2821.0}, {"date": "2026-04-23", "close": 1.015, "volume": 1084.0}, {"date": "2026-04-24", "close": 1.0, "volume": 2691.0}, {"date": "2026-04-27", "close": 1.03, "volume": 801.0}, {"date": "2026-04-28", "close": 1.01, "volume": 1475.0}, {"date": "2026-04-29", "close": 1.0028, "volume": 1379.0}, {"date": "2026-04-30", "close": 1.0, "volume": 3494.0}, {"date": "2026-05-01", "close": 1.01, "volume": 4549.0}, {"date": "2026-05-04", "close": 0.989, "volume": 3877.0}, {"date": "2026-05-05", "close": 0.9601, "volume": 1753.0}, {"date": "2026-05-06", "close": 0.9901, "volume": 1912.0}, {"date": "2026-05-07", "close": 0.97, "volume": 3725.0}, {"date": "2026-05-08", "close": 0.97, "volume": null}, {"date": "2026-05-11", "close": 0.98, "volume": 3074.0}, {"date": "2026-05-12", "close": 1.0, "volume": 2848.0}, {"date": "2026-05-13", "close": 0.9801, "volume": 4316.0}, {"date": "2026-05-14", "close": 0.9601, "volume": 1895.0}, {"date": "2026-05-15", "close": 0.96, "volume": 1138.0}, {"date": "2026-05-18", "close": 0.96, "volume": null}, {"date": "2026-05-19", "close": 0.81, "volume": 67684.0}, {"date": "2026-05-20", "close": 1.15, "volume": 23497180.0}, {"date": "2026-05-21", "close": 1.13, "volume": 574821.0}, {"date": "2026-05-22", "close": 1.12, "volume": 198047.0}, {"date": "2026-05-26", "close": 1.11, "volume": 232662.0}, {"date": "2026-05-27", "close": 1.13, "volume": 54896.0}, {"date": "2026-05-28", "close": 1.16, "volume": 55484.0}, {"date": "2026-05-29", "close": 1.2, "volume": 39151.0}, {"date": "2026-06-01", "close": 1.2, "volume": 53327.0}, {"date": "2026-06-02", "close": 1.2, "volume": 15659.0}, {"date": "2026-06-03", "close": 1.18, "volume": 5121.0}, {"date": "2026-06-04", "close": 1.18, "volume": 10260.0}, {"date": "2026-06-05", "close": 1.18, "volume": 8535.0}, {"date": "2026-06-08", "close": 1.22, "volume": 17625.0}, {"date": "2026-06-09", "close": 1.22, "volume": 47256.0}, {"date": "2026-06-10", "close": 1.61, "volume": 1281903.0}, {"date": "2026-06-11", "close": 1.7, "volume": 748618.0}, {"date": "2026-06-12", "close": 1.54, "volume": 51024.0}, {"date": "2026-06-15", "close": 1.5, "volume": 30619.0}, {"date": "2026-06-16", "close": 1.5, "volume": 19117.0}, {"date": "2026-06-17", "close": 1.51, "volume": 12317.0}, {"date": "2026-06-18", "close": 1.5, "volume": 6803.0}, {"date": "2026-06-22", "close": 1.395, "volume": 13600.0}, {"date": "2026-06-23", "close": 1.35, "volume": 4480.0}, {"date": "2026-06-24", "close": 1.35, "volume": 5487.0}, {"date": "2026-06-25", "close": 1.395, "volume": 3005.0}, {"date": "2026-06-26", "close": 1.31, "volume": 3787.0}, {"date": "2026-06-29", "close": 1.28, "volume": 5203.0}, {"date": "2026-06-30", "close": 1.26, "volume": 13424.0}, {"date": "2026-07-01", "close": 1.3, "volume": 7238.0}, {"date": "2026-07-02", "close": 1.24, "volume": 1966.0}, {"date": "2026-07-06", "close": 1.21, "volume": 10764.0}, {"date": "2026-07-07", "close": 1.21, "volume": 13545.0}, {"date": "2026-07-08", "close": 1.1, "volume": 11988.0}, {"date": "2026-07-09", "close": 1.12, "volume": 41670.0}, {"date": "2026-07-10", "close": 1.08, "volume": 4710.0}, {"date": "2026-07-13", "close": 1.17, "volume": 6000.0}, {"date": "2026-07-14", "close": 1.12, "volume": 3143.0}, {"date": "2026-07-15", "close": 1.12, "volume": 41696.0}, {"date": "2026-07-16", "close": 1.08, "volume": 1304.0}, {"date": "2026-07-17", "close": 1.13, "volume": 2281.0}, {"date": "2026-07-20", "close": 1.1, "volume": 3155.0}, {"date": "2026-07-21", "close": 1.17, "volume": 1088.0}, {"date": "2026-07-22", "close": 1.1999, "volume": 2767.0}, {"date": "2026-07-23", "close": 1.355, "volume": 240419.0}, {"date": "2026-07-24", "close": 1.18, "volume": 14193.0}, {"date": "2026-07-27", "close": 1.14, "volume": 13090.0}, {"date": "2026-07-28", "close": 1.21, "volume": 2096.0}, {"date": "2026-07-29", "close": 1.16, "volume": 3651.0}, {"date": "2026-07-30", "close": 1.18, "volume": 4319.0}, {"date": "2026-07-31", "close": 1.18, "volume": 6935.0}, {"date": "2026-08-03", "close": 1.215, "volume": 2579.0}, {"date": "2026-08-04", "close": 1.17, "volume": 4572.0}, {"date": "2026-08-05", "close": 1.2, "volume": 3231.0}, {"date": "2026-08-06", "close": 1.53, "volume": 344154.0}, {"date": "2026-08-07", "close": 1.585, "volume": 32939.0}, {"date": "2026-08-10", "close": 1.69, "volume": 108247.0}, {"date": "2026-08-11", "close": 1.54, "volume": 517989.0}, {"date": "2026-08-12", "close": 1.52, "volume": 234136.0}, {"date": "2026-08-13", "close": 1.5, "volume": 30277.0}, {"date": "2026-08-14", "close": 1.38, "volume": 31114.0}, {"date": "2026-08-17", "close": 1.36, "volume": 134167.0}, {"date": "2026-08-18", "close": 1.15, "volume": 41237.0}, {"date": "2026-08-19", "close": 1.19, "volume": 25258.0}, {"date": "2026-08-20", "close": 1.24, "volume": 11769.0}, {"date": "2026-08-21", "close": 1.21, "volume": 10023.0}, {"date": "2026-08-24", "close": 1.215, "volume": 2487.0}, {"date": "2026-08-25", "close": 1.2, "volume": 3321.0}, {"date": "2026-08-26", "close": 1.23, "volume": 4814.0}, {"date": "2026-08-27", "close": 1.25, "volume": 7370.0}, {"date": "2026-08-28", "close": 1.1897, "volume": 4309.0}, {"date": "2026-08-31", "close": 1.15, "volume": 9755310.0}, {"date": "2026-09-01", "close": 1.48, "volume": 11638260.0}, {"date": "2026-09-02", "close": 1.6, "volume": 502842.0}, {"date": "2026-09-03", "close": 1.52, "volume": 91668.0}, {"date": "2026-09-04", "close": 1.42, "volume": 50038.0}, {"date": "2026-09-08", "close": 1.26, "volume": 108521.0}, {"date": "2026-09-09", "close": 1.35, "volume": 18695.0}, {"date": "2026-09-10", "close": 1.38, "volume": 23069.0}, {"date": "2026-09-11", "close": 1.41, "volume": 14441.0}, {"date": "2026-09-14", "close": 1.33, "volume": 6537.0}, {"date": "2026-09-15", "close": 1.37, "volume": 7256.0}, {"date": "2026-09-16", "close": 1.41, "volume": 5442.0}, {"date": "2026-09-17", "close": 1.39, "volume": 2434.0}, {"date": "2026-09-18", "close": 1.31, "volume": 3089.0}, {"date": "2026-09-21", "close": 1.34, "volume": 15491.0}, {"date": "2026-09-22", "close": 1.35, "volume": 18694.0}], "refreshing": true}