{"ticker": "SEZL", "overview": {"cik": "1662991", "ticker": "SEZL", "name": "Sezzle Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001662991-26-000148", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006428", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001662991-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001662991-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001662991-26-000132", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001662991-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001662991-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001662991-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001662991-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005256", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-16", "title": "Form 144/A", "accession": "0001959173-26-005255", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001662991-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001662991-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001662991-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001662991-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001662991-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001662991-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001662991-26-000107", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 14999.995575, "sell_n": 1, "sell_sum": 125920.0, "net": -110920.00442499999, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-08-27"}, "metrics": {"ticker": "SEZL", "has_prices": true, "as_of": "2026-09-22", "last": 110.0, "prev_close": 116.55, "change": -6.549999999999997, "change_pct": -0.05619905619905618, "session_volume": 1064305.0, "vwap_5": 113.79012467276799, "vwap_20": 117.96005498724234, "vwap_60": 142.78649663609912, "vwap_250": 91.26532676148773, "high_52w": 188.55, "low_52w": 50.97, "avg_volume_20": 446594.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001662991-26-000155", "src": "13DG", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Sezzle Inc.", "who_key": "Sezzle Inc.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Sezzle Inc. adjusts its stake in SEZL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1662991/0001662991-26-000155-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71448}, {"id": "0001662991-26-000150", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Kyle M. Brehm", "who_key": "Brehm Kyle M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $126K of SEZL", "source_url": "https://www.sec.gov/Archives/edgar/data/2031990/000166299126000150/0001662991-26-000150-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001662991-26-000146", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Rajeev Khurana", "who_key": "Khurana Rajeev", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14999.995575, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider buys $15K of SEZL", "source_url": "https://www.sec.gov/Archives/edgar/data/2141115/000166299126000146/0001662991-26-000146-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001662991-26-000142", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Charles Youakim", "who_key": "Youakim Charles", "role": "Executive Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 823404.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on SEZL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864990/000166299126000142/0001662991-26-000142-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001662991-26-000140", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Paul Paradis", "who_key": "Paradis Paul", "role": "Director & President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 838980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on SEZL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865019/000166299126000140/0001662991-26-000140-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001662991-26-000137", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Justin Krause", "who_key": "Krause Justin", "role": "SVP FINANCE AND CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 185378.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on SEZL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866794/000166299126000137/0001662991-26-000137-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001662991-26-000135", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Amin Sabzivand", "who_key": "Sabzivand Amin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 822814.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on SEZL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964146/000166299126000135/0001662991-26-000135-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001662991-26-000133", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Lee Dickson Brading", "who_key": "Brading Lee Dickson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 165790.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on SEZL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2109046/000166299126000133/0001662991-26-000133-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}], "recent_buys": [{"id": "0001662991-26-000146", "src": "INSIDERS", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Rajeev Khurana", "who_key": "Khurana Rajeev", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14999.995575, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider buys $15K of SEZL", "source_url": "https://www.sec.gov/Archives/edgar/data/2141115/000166299126000146/0001662991-26-000146-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}], "institutional": [{"id": "13DG-0001662991-26-000155", "src": "13DG", "ticker": "SEZL", "cik": "1662991", "company": "Sezzle Inc.", "company_raw": "Sezzle Inc.", "who": "Sezzle Inc.", "who_key": "Sezzle Inc.", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Sezzle Inc. adjusts its stake in SEZL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1662991/0001662991-26-000155-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71448}], "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": "Sezzle Inc. - Common Stock", "new_value": "Sezzle Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001662991", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001662991", "applied": 1, "detected_at": "2026-10-27T18:06:32.241190"}]}, "key_people": [{"who": "Kyle M. Brehm", "who_key": "Brehm Kyle M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125920.0, "net": -125920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125920.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031990/000166299126000150/0001662991-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 125920.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031990/000166299126000150/0001662991-26-000150-index.htm"}}, {"who": "Rajeev Khurana", "who_key": "Khurana Rajeev", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 14999.995575, "sold": 0, "net": 14999.995575, "trades": 1, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 14999.995575, "date": "2026-08-20", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2141115/000166299126000146/0001662991-26-000146-index.htm"}], "latest": {"action": "BUY", "amount": 14999.995575, "date": "2026-08-20", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2141115/000166299126000146/0001662991-26-000146-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 14999.995575}, {"date": "2026-08-27", "net": -125920.0}], "announcements": [{"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001662991-26-000148", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006428", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001662991-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001662991-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662991-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001662991-26-000132", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001662991-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001662991-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001662991-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001662991-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005256", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-16", "title": "Form 144/A", "accession": "0001959173-26-005255", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001662991-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001662991-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001662991-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001662991-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001662991-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001662991-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001662991-26-000107", "price_sensitive": false}], "performance": {"ticker": "SEZL", "has_prices": true, "summary": {"n": 1, "avg": -0.06319196048373361, "win_rate": 0.0, "best": -0.06319196048373361, "worst": -0.06319196048373361, "as_of": "2026-09-22"}, "buys": [{"who": "Khurana Rajeev", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 14999.995575, "date": "2026-08-20", "score": 25.0, "ref_price": 117.42, "return": -0.06319196048373361}]}, "price_series": [{"date": "2020-06-12", "close": 0.3333, "volume": 92538.0}, {"date": "2020-06-15", "close": 0.3333, "volume": null}, {"date": "2020-06-16", "close": 0.3333, "volume": null}, {"date": "2020-06-17", "close": 0.3333, "volume": null}, {"date": "2020-06-18", "close": 0.3333, "volume": null}, {"date": "2020-06-19", "close": 0.3333, "volume": null}, {"date": "2020-06-22", "close": 0.3333, "volume": null}, {"date": "2020-06-23", "close": 0.3333, "volume": null}, {"date": "2020-06-24", "close": 0.3333, "volume": null}, {"date": "2020-06-25", "close": 0.3333, "volume": null}, {"date": "2020-06-26", "close": 0.3333, "volume": null}, {"date": "2020-06-29", "close": 0.3333, "volume": null}, {"date": "2020-06-30", "close": 0.3333, "volume": null}, {"date": "2020-07-01", "close": 0.3333, "volume": null}, {"date": "2020-07-02", "close": 0.3333, "volume": null}, {"date": "2020-07-06", "close": 0.3333, "volume": null}, {"date": "2020-07-07", "close": 0.3333, "volume": null}, {"date": "2020-07-08", "close": 0.5917, "volume": 6000.0}, {"date": "2020-07-09", "close": 0.5917, "volume": null}, {"date": "2020-07-10", "close": 0.5917, "volume": null}, {"date": "2020-07-13", "close": 0.5917, "volume": null}, {"date": "2020-07-14", "close": 0.5917, "volume": null}, {"date": "2020-07-15", "close": 0.5917, "volume": null}, {"date": "2020-07-16", "close": 0.5917, "volume": null}, {"date": "2020-07-17", "close": 0.5917, "volume": null}, {"date": "2020-07-20", "close": 0.5917, "volume": null}, {"date": "2020-07-21", "close": 0.5917, "volume": null}, {"date": "2020-07-22", "close": 0.5917, "volume": null}, {"date": "2020-07-23", "close": 0.5917, "volume": null}, {"date": "2020-07-24", "close": 0.5917, "volume": null}, {"date": "2020-07-27", "close": 0.5917, "volume": null}, {"date": "2020-07-28", "close": 0.5917, "volume": null}, {"date": "2020-07-29", "close": 0.5917, "volume": null}, {"date": "2020-07-30", "close": 0.5917, "volume": null}, {"date": "2020-07-31", "close": 0.5917, "volume": null}, {"date": "2020-08-03", "close": 0.5917, "volume": null}, {"date": "2020-08-04", "close": 0.5917, "volume": null}, {"date": "2020-08-05", "close": 0.5917, "volume": null}, {"date": "2020-08-06", "close": 0.5917, "volume": null}, {"date": "2020-08-07", "close": 0.5917, "volume": null}, {"date": "2020-08-10", "close": 0.5917, "volume": null}, {"date": "2020-08-11", "close": 0.5917, "volume": null}, {"date": "2020-08-12", "close": 0.5917, "volume": null}, {"date": "2020-08-13", "close": 0.5917, "volume": null}, {"date": "2020-08-14", "close": 0.5917, "volume": null}, {"date": "2020-08-17", "close": 0.5917, "volume": null}, {"date": "2020-08-18", "close": 0.5917, "volume": null}, {"date": "2020-08-19", "close": 0.5917, "volume": null}, {"date": "2020-08-20", "close": 0.5917, "volume": null}, {"date": "2020-08-21", "close": 0.9667, "volume": 3000.0}, {"date": "2020-08-24", "close": 0.9667, "volume": null}, {"date": "2020-08-25", "close": 0.9667, "volume": null}, {"date": "2020-08-26", "close": 0.9667, "volume": null}, {"date": "2020-08-27", "close": 0.9667, "volume": null}, {"date": "2020-08-28", "close": 0.9667, "volume": null}, {"date": "2020-08-31", "close": 0.9667, "volume": null}, {"date": "2020-09-01", "close": 0.9667, "volume": null}, {"date": "2020-09-02", "close": 0.9667, "volume": null}, {"date": "2020-09-03", "close": 0.9667, "volume": null}, {"date": "2020-09-04", "close": 0.9667, "volume": null}, {"date": "2020-09-08", "close": 0.9667, "volume": null}, {"date": "2020-09-09", "close": 0.9667, "volume": null}, {"date": "2020-09-10", "close": 0.9667, "volume": null}, {"date": "2020-09-11", "close": 0.7333, "volume": 44100.0}, {"date": "2020-09-14", "close": 0.7333, "volume": null}, {"date": "2020-09-15", "close": 0.7333, "volume": null}, {"date": "2020-09-16", "close": 0.7333, "volume": null}, {"date": "2020-09-17", "close": 0.7333, "volume": null}, {"date": "2020-09-18", "close": 0.7333, "volume": null}, {"date": "2020-09-21", "close": 0.7333, "volume": null}, {"date": "2020-09-22", "close": 0.7333, "volume": null}, {"date": "2020-09-23", "close": 0.7333, "volume": null}, {"date": "2020-09-24", "close": 0.7333, "volume": null}, {"date": "2020-09-25", "close": 0.7333, "volume": null}, {"date": "2020-09-28", "close": 0.7333, "volume": null}, {"date": "2020-09-29", "close": 0.7333, "volume": null}, {"date": "2020-09-30", "close": 0.7333, "volume": null}, {"date": "2020-10-01", "close": 0.7333, "volume": null}, {"date": "2020-10-02", "close": 0.7333, "volume": null}, {"date": "2020-10-05", "close": 0.7333, "volume": null}, {"date": "2020-10-06", "close": 0.7333, "volume": null}, {"date": "2020-10-07", "close": 0.7333, "volume": null}, {"date": "2020-10-08", "close": 0.7333, "volume": null}, {"date": "2020-10-09", "close": 0.7333, "volume": null}, {"date": "2020-10-12", "close": 0.7333, "volume": null}, {"date": "2020-10-13", "close": 0.7333, "volume": null}, {"date": "2020-10-14", "close": 0.7333, "volume": null}, {"date": "2020-10-15", "close": 0.7333, "volume": null}, {"date": "2020-10-16", "close": 0.7333, "volume": null}, {"date": "2020-10-19", "close": 0.7333, "volume": null}, {"date": "2020-10-20", "close": 0.7333, "volume": null}, {"date": "2020-10-21", "close": 0.7333, "volume": null}, {"date": "2020-10-22", "close": 0.7333, "volume": null}, {"date": "2020-10-23", "close": 0.7333, "volume": null}, {"date": "2020-10-26", "close": 0.7333, "volume": null}, {"date": "2020-10-27", "close": 0.7333, "volume": null}, {"date": "2020-10-28", "close": 0.7333, "volume": null}, {"date": "2020-10-29", "close": 0.7333, "volume": null}, {"date": "2020-10-30", "close": 0.7333, "volume": null}, {"date": "2020-11-02", "close": 0.7333, "volume": null}, {"date": "2020-11-03", "close": 0.7333, "volume": null}, {"date": "2020-11-04", "close": 0.7333, "volume": null}, {"date": "2020-11-05", "close": 0.7333, "volume": null}, {"date": "2020-11-06", "close": 0.7333, "volume": null}, {"date": "2020-11-09", "close": 0.7333, "volume": null}, {"date": "2020-11-10", "close": 0.7333, "volume": null}, {"date": "2020-11-11", "close": 0.7333, "volume": null}, {"date": "2020-11-12", "close": 0.7333, "volume": null}, {"date": "2020-11-13", "close": 0.7333, "volume": null}, {"date": "2020-11-16", "close": 0.7333, "volume": null}, {"date": "2020-11-17", "close": 0.7333, "volume": null}, {"date": "2020-11-18", "close": 0.7333, "volume": null}, {"date": "2020-11-19", "close": 0.7333, "volume": null}, {"date": "2020-11-20", "close": 0.7333, "volume": null}, {"date": "2020-11-23", "close": 0.7333, "volume": null}, {"date": "2020-11-24", "close": 0.7333, "volume": null}, {"date": "2020-11-25", "close": 0.7333, "volume": null}, {"date": "2020-11-27", "close": 0.7333, "volume": null}, {"date": "2020-11-30", "close": 0.8333, "volume": 1320.0}, {"date": "2020-12-01", "close": 0.7417, "volume": 2880.0}, {"date": "2020-12-02", "close": 0.7417, "volume": null}, {"date": "2020-12-03", "close": 0.7417, "volume": null}, {"date": "2020-12-04", "close": 0.7417, "volume": null}, {"date": "2020-12-07", "close": 0.8333, "volume": 900.0}, {"date": "2020-12-08", "close": 0.8333, "volume": null}, {"date": "2020-12-09", "close": 0.8333, "volume": 79566.0}, {"date": "2020-12-10", "close": 0.7167, "volume": 4140.0}, {"date": "2020-12-11", "close": 0.7167, "volume": null}, {"date": "2020-12-14", "close": 0.7167, "volume": null}, {"date": "2020-12-15", "close": 0.7167, "volume": null}, {"date": "2020-12-16", "close": 0.7167, "volume": null}, {"date": "2020-12-17", "close": 0.7167, "volume": null}, {"date": "2020-12-18", "close": 0.85, "volume": 134100.0}, {"date": "2020-12-21", "close": 0.9167, "volume": 702.0}, {"date": "2020-12-22", "close": 0.9167, "volume": null}, {"date": "2020-12-23", "close": 0.9167, "volume": null}, {"date": "2020-12-24", "close": 0.9167, "volume": null}, {"date": "2020-12-28", "close": 0.85, "volume": 18150.0}, {"date": "2020-12-29", "close": 0.85, "volume": 265878.0}, {"date": "2020-12-30", "close": 0.85, "volume": null}, {"date": "2020-12-31", "close": 0.85, "volume": null}, {"date": "2021-01-04", "close": 0.85, "volume": null}, {"date": "2021-01-05", "close": 0.9133, "volume": 7428.0}, {"date": "2021-01-06", "close": 0.85, "volume": 1764.0}, {"date": "2021-01-07", "close": 0.85, "volume": null}, {"date": "2021-01-08", "close": 0.85, "volume": 9222.0}, {"date": "2021-01-11", "close": 0.85, "volume": null}, {"date": "2021-01-12", "close": 0.85, "volume": null}, {"date": "2021-01-13", "close": 0.875, "volume": 29010.0}, {"date": "2021-01-14", "close": 0.875, "volume": null}, {"date": "2021-01-15", "close": 0.875, "volume": null}, {"date": "2021-01-19", "close": 0.875, "volume": null}, {"date": "2021-01-20", "close": 0.875, "volume": null}, {"date": "2021-01-21", "close": 0.875, "volume": null}, {"date": "2021-01-22", "close": 0.875, "volume": null}, {"date": "2021-01-25", "close": 0.875, "volume": null}, {"date": "2021-01-26", "close": 0.875, "volume": null}, {"date": "2021-01-27", "close": 1.5833, "volume": 149460.0}, {"date": "2021-01-28", "close": 1.5, "volume": 20190.0}, {"date": "2021-01-29", "close": 1.5, "volume": 127890.0}, {"date": "2021-02-01", "close": 1.415, "volume": 3258.0}, {"date": "2021-02-02", "close": 1.415, "volume": null}, {"date": "2021-02-03", "close": 1.45, "volume": 121170.0}, {"date": "2021-02-04", "close": 1.4167, "volume": 5118.0}, {"date": "2021-02-05", "close": 1.4167, "volume": null}, {"date": "2021-02-08", "close": 1.3333, "volume": 25800.0}, {"date": "2021-02-09", "close": 1.3333, "volume": null}, {"date": "2021-02-10", "close": 1.3333, "volume": null}, {"date": "2021-02-11", "close": 1.3333, "volume": null}, {"date": "2021-02-12", "close": 1.3333, "volume": null}, {"date": "2021-02-16", "close": 1.6667, "volume": 191040.0}, {"date": "2021-02-17", "close": 1.6667, "volume": null}, {"date": "2021-02-18", "close": 1.4167, "volume": 137154.0}, {"date": "2021-02-19", "close": 1.4167, "volume": null}, {"date": "2021-02-22", "close": 1.5417, "volume": 720.0}, {"date": "2021-02-23", "close": 1.425, "volume": 7200.0}, {"date": "2021-02-24", "close": 1.4167, "volume": 4158.0}, {"date": "2021-02-25", "close": 1.4167, "volume": null}, {"date": "2021-02-26", "close": 1.3333, "volume": 37500.0}, {"date": "2021-03-01", "close": 1.3333, "volume": 21012.0}, {"date": "2021-03-02", "close": 1.3333, "volume": 293484.0}, {"date": "2021-03-03", "close": 1.215, "volume": 52854.0}, {"date": "2021-03-04", "close": 1.215, "volume": 58200.0}, {"date": "2021-03-05", "close": 1.215, "volume": null}, {"date": "2021-03-08", "close": 1.215, "volume": null}, {"date": "2021-03-09", "close": 1.215, "volume": null}, {"date": "2021-03-10", "close": 2.5, "volume": 4800.0}, {"date": "2021-03-11", "close": 2.5, "volume": null}, {"date": "2021-03-12", "close": 1.1667, "volume": 14196.0}, {"date": "2021-03-15", "close": 1.1667, "volume": null}, {"date": "2021-03-16", "close": 1.1667, "volume": null}, {"date": "2021-03-17", "close": 1.1667, "volume": null}, {"date": "2021-03-18", "close": 1.1683, "volume": 1284.0}, {"date": "2021-03-19", "close": 1.1683, "volume": null}, {"date": "2021-03-22", "close": 1.1683, "volume": null}, {"date": "2021-03-23", "close": 1.1683, "volume": null}, {"date": "2021-03-24", "close": 1.1683, "volume": null}, {"date": "2021-03-25", "close": 1.1683, "volume": null}, {"date": "2021-03-26", "close": 1.0, "volume": 152502.0}, {"date": "2021-03-29", "close": 1.0, "volume": null}, {"date": "2021-03-30", "close": 1.1667, "volume": 67602.0}, {"date": "2021-03-31", "close": 1.1667, "volume": null}, {"date": "2021-04-01", "close": 1.3333, "volume": 2922.0}, {"date": "2021-04-05", "close": 1.3333, "volume": null}, {"date": "2021-04-06", "close": 1.3333, "volume": null}, {"date": "2021-04-07", "close": 1.9167, "volume": 19560.0}, {"date": "2021-04-08", "close": 1.9167, "volume": null}, {"date": "2021-04-09", "close": 1.9167, "volume": null}, {"date": "2021-04-12", "close": 1.8667, "volume": 600.0}, {"date": "2021-04-13", "close": 1.8667, "volume": null}, {"date": "2021-04-14", "close": 1.8667, "volume": null}, {"date": "2021-04-15", "close": 1.8667, "volume": null}, {"date": "2021-04-16", "close": 1.8667, "volume": null}, {"date": "2021-04-19", "close": 1.8633, "volume": 1218.0}, {"date": "2021-04-20", "close": 1.8633, "volume": null}, {"date": "2021-04-21", "close": 1.8633, "volume": null}, {"date": "2021-04-22", "close": 1.2667, "volume": 3318.0}, {"date": "2021-04-23", "close": 1.2917, "volume": 6042.0}, {"date": "2021-04-26", "close": 1.2917, "volume": null}, {"date": "2021-04-27", "close": 1.2917, "volume": null}, {"date": "2021-04-28", "close": 1.2917, "volume": null}, {"date": "2021-04-29", "close": 1.2917, "volume": null}, {"date": "2021-04-30", "close": 1.8633, "volume": 1440.0}, {"date": "2021-05-03", "close": 1.85, "volume": 726.0}, {"date": "2021-05-04", "close": 1.85, "volume": 244536.0}, {"date": "2021-05-05", "close": 1.85, "volume": null}, {"date": "2021-05-06", "close": 1.2667, "volume": 34356.0}, {"date": "2021-05-07", "close": 1.2083, "volume": 3132.0}, {"date": "2021-05-10", "close": 1.275, "volume": 7068.0}, {"date": "2021-05-11", "close": 1.275, "volume": null}, {"date": "2021-05-12", "close": 1.2833, "volume": 7626.0}, {"date": "2021-05-13", "close": 1.2833, "volume": null}, {"date": "2021-05-14", "close": 1.2833, "volume": null}, {"date": "2021-05-17", "close": 1.2833, "volume": null}, {"date": "2021-05-18", "close": 1.2833, "volume": null}, {"date": "2021-05-19", "close": 1.2833, "volume": null}, {"date": "2021-05-20", "close": 1.2833, "volume": null}, {"date": "2021-05-21", "close": 1.2833, "volume": null}, {"date": "2021-05-24", "close": 1.0083, "volume": 11478.0}, {"date": "2021-05-25", "close": 1.0083, "volume": null}, {"date": "2021-05-26", "close": 1.0083, "volume": 10494.0}, {"date": "2021-05-27", "close": 1.0083, "volume": null}, {"date": "2021-05-28", "close": 1.0333, "volume": 21546.0}, {"date": "2021-06-01", "close": 1.0417, "volume": 43386.0}, {"date": "2021-06-02", "close": 1.0417, "volume": 30012.0}, {"date": "2021-06-03", "close": 1.0417, "volume": null}, {"date": "2021-06-04", "close": 1.0417, "volume": null}, {"date": "2021-06-07", "close": 1.17, "volume": 12600.0}, {"date": "2021-06-08", "close": 1.4167, "volume": 12384.0}, {"date": "2021-06-09", "close": 1.27, "volume": 17598.0}, {"date": "2021-06-10", "close": 1.2717, "volume": 37542.0}, {"date": "2021-06-11", "close": 1.275, "volume": 48060.0}, {"date": "2021-06-14", "close": 1.27, "volume": 10278.0}, {"date": "2021-06-15", "close": 1.1917, "volume": 104172.0}, {"date": "2021-06-16", "close": 1.1667, "volume": 2028.0}, {"date": "2021-06-17", "close": 1.1167, "volume": 660.0}, {"date": "2021-06-18", "close": 1.1167, "volume": 15582.0}, {"date": "2021-06-21", "close": 1.1167, "volume": null}, {"date": "2021-06-22", "close": 1.1167, "volume": null}, {"date": "2021-06-23", "close": 1.25, "volume": 9024.0}, {"date": "2021-06-24", "close": 1.2083, "volume": 63672.0}, {"date": "2021-06-25", "close": 1.3317, "volume": 2670.0}, {"date": "2021-06-28", "close": 1.3333, "volume": 126372.0}, {"date": "2021-06-29", "close": 1.6667, "volume": 82350.0}, {"date": "2021-06-30", "close": 1.0917, "volume": 35772.0}, {"date": "2021-07-01", "close": 1.1167, "volume": 6504.0}, {"date": "2021-07-02", "close": 1.1167, "volume": null}, {"date": "2021-07-06", "close": 1.125, "volume": 8850.0}, {"date": "2021-07-07", "close": 1.125, "volume": null}, {"date": "2021-07-08", "close": 1.125, "volume": null}, {"date": "2021-07-09", "close": 1.125, "volume": null}, {"date": "2021-07-12", "close": 1.125, "volume": null}, {"date": "2021-07-13", "close": 1.125, "volume": null}, {"date": "2021-07-14", "close": 1.125, "volume": 4734.0}, {"date": "2021-07-15", "close": 1.025, "volume": 14496.0}, {"date": "2021-07-16", "close": 1.025, "volume": null}, {"date": "2021-07-19", "close": 1.025, "volume": null}, {"date": "2021-07-20", "close": 1.025, "volume": null}, {"date": "2021-07-21", "close": 1.025, "volume": null}, {"date": "2021-07-22", "close": 1.025, "volume": 3024.0}, {"date": "2021-07-23", "close": 1.025, "volume": null}, {"date": "2021-07-26", "close": 1.025, "volume": null}, {"date": "2021-07-27", "close": 1.0, "volume": 2790.0}, {"date": "2021-07-28", "close": 1.0, "volume": null}, {"date": "2021-07-29", "close": 1.0, "volume": null}, {"date": "2021-07-30", "close": 1.0, "volume": 5514.0}, {"date": "2021-08-02", "close": 1.0, "volume": 8670.0}, {"date": "2021-08-03", "close": 1.0, "volume": 882.0}, {"date": "2021-08-04", "close": 1.0, "volume": null}, {"date": "2021-08-05", "close": 1.0, "volume": 10380.0}, {"date": "2021-08-06", "close": 1.0, "volume": null}, {"date": "2021-08-09", "close": 1.0, "volume": 1686.0}, {"date": "2021-08-10", "close": 1.0, "volume": null}, {"date": "2021-08-11", "close": 1.0, "volume": null}, {"date": "2021-08-12", "close": 0.92, "volume": 6000.0}, {"date": "2021-08-13", "close": 0.8333, "volume": 600.0}, {"date": "2021-08-16", "close": 0.8333, "volume": null}, {"date": "2021-08-17", "close": 0.8333, "volume": null}, {"date": "2021-08-18", "close": 0.9167, "volume": 600.0}, {"date": "2021-08-19", "close": 0.9167, "volume": 786.0}, {"date": "2021-08-20", "close": 0.9183, "volume": 6072.0}, {"date": "2021-08-23", "close": 0.6667, "volume": 1218.0}, {"date": "2021-08-24", "close": 0.81, "volume": 1698.0}, {"date": "2021-08-25", "close": 0.7633, "volume": 5070.0}, {"date": "2021-08-26", "close": 0.7633, "volume": null}, {"date": "2021-08-27", "close": 1.0, "volume": 17100.0}, {"date": "2021-08-30", "close": 0.9583, "volume": 30372.0}, {"date": "2021-08-31", "close": 1.0, "volume": 15360.0}, {"date": "2021-09-01", "close": 0.9333, "volume": 8304.0}, {"date": "2021-09-02", "close": 0.9, "volume": 36942.0}, {"date": "2021-09-03", "close": 0.9, "volume": null}, {"date": "2021-09-07", "close": 1.0333, "volume": 63960.0}, {"date": "2021-09-08", "close": 0.8667, "volume": 66750.0}, {"date": "2021-09-09", "close": 1.0667, "volume": 48030.0}, {"date": "2021-09-10", "close": 1.0, "volume": 90066.0}, {"date": "2021-09-13", "close": 1.0, "volume": 63918.0}, {"date": "2021-09-14", "close": 1.0, "volume": 57048.0}, {"date": "2021-09-15", "close": 0.77, "volume": 79812.0}, {"date": "2021-09-16", "close": 0.7667, "volume": 33672.0}, {"date": "2021-09-17", "close": 0.7833, "volume": 50196.0}, {"date": "2021-09-20", "close": 0.8, "volume": 41262.0}, {"date": "2021-09-21", "close": 0.7033, "volume": 48144.0}, {"date": "2021-09-22", "close": 0.965, "volume": 642924.0}, {"date": "2021-09-23", "close": 0.7667, "volume": 36900.0}, {"date": "2021-09-24", "close": 0.83, "volume": 36180.0}, {"date": "2021-09-27", "close": 0.8067, "volume": 111744.0}, {"date": "2021-09-28", "close": 0.8333, "volume": 13416.0}, {"date": "2021-09-29", "close": 0.7167, "volume": 68550.0}, {"date": "2021-09-30", "close": 0.7167, "volume": 18084.0}, {"date": "2021-10-01", "close": 0.7733, "volume": 19530.0}, {"date": "2021-10-04", "close": 0.75, "volume": 8352.0}, {"date": "2021-10-05", "close": 0.6683, "volume": 76386.0}, {"date": "2021-10-06", "close": 0.6167, "volume": 273336.0}, {"date": "2021-10-07", "close": 0.75, "volume": 711402.0}, {"date": "2021-10-08", "close": 0.8167, "volume": 2113590.0}, {"date": "2021-10-11", "close": 0.7583, "volume": 942414.0}, {"date": "2021-10-12", "close": 0.7583, "volume": 309738.0}, {"date": "2021-10-13", "close": 0.7833, "volume": 204570.0}, {"date": "2021-10-14", "close": 0.775, "volume": 224154.0}, {"date": "2021-10-15", "close": 0.7917, "volume": 125478.0}, {"date": "2021-10-18", "close": 0.75, "volume": 178386.0}, {"date": "2021-10-19", "close": 0.7833, "volume": 78684.0}, {"date": "2021-10-20", "close": 0.7683, "volume": 175176.0}, {"date": "2021-10-21", "close": 0.8, "volume": 113034.0}, {"date": "2021-10-22", "close": 0.795, "volume": 56754.0}, {"date": "2021-10-25", "close": 0.8, "volume": 217944.0}, {"date": "2021-10-26", "close": 0.725, "volume": 122400.0}, {"date": "2021-10-27", "close": 0.7, "volume": 164970.0}, {"date": "2021-10-28", "close": 0.7, "volume": 314076.0}, {"date": "2021-10-29", "close": 0.675, "volume": 128472.0}, {"date": "2021-11-01", "close": 0.6783, "volume": 93834.0}, {"date": "2021-11-02", "close": 0.6917, "volume": 47538.0}, {"date": "2021-11-03", "close": 0.695, "volume": 85152.0}, {"date": "2021-11-04", "close": 0.6583, "volume": 582780.0}, {"date": "2021-11-05", "close": 0.6167, "volume": 56694.0}, {"date": "2021-11-08", "close": 0.6183, "volume": 304572.0}, {"date": "2021-11-09", "close": 0.665, "volume": 63174.0}, {"date": "2021-11-10", "close": 0.6567, "volume": 48270.0}, {"date": "2021-11-11", "close": 0.5917, "volume": 139716.0}, {"date": "2021-11-12", "close": 0.5167, "volume": 174066.0}, {"date": "2021-11-15", "close": 0.55, "volume": 66960.0}, {"date": "2021-11-16", "close": 0.5333, "volume": 24186.0}, {"date": "2021-11-17", "close": 0.5833, "volume": 28140.0}, {"date": "2021-11-18", "close": 0.5667, "volume": 353046.0}, {"date": "2021-11-19", "close": 0.5433, "volume": 57264.0}, {"date": "2021-11-22", "close": 0.5417, "volume": 159654.0}, {"date": "2021-11-23", "close": 0.5333, "volume": 41670.0}, {"date": "2021-11-24", "close": 0.55, "volume": 15252.0}, {"date": "2021-11-26", "close": 0.525, "volume": 276774.0}, {"date": "2021-11-29", "close": 0.53, "volume": 178596.0}, {"date": "2021-11-30", "close": 0.5, "volume": 30438.0}, {"date": "2021-12-01", "close": 0.5, "volume": 107352.0}, {"date": "2021-12-02", "close": 0.4917, "volume": 163536.0}, {"date": "2021-12-03", "close": 0.5, "volume": 33960.0}, {"date": "2021-12-06", "close": 0.3883, "volume": 344046.0}, {"date": "2021-12-07", "close": 0.45, "volume": 79356.0}, {"date": "2021-12-08", "close": 0.4333, "volume": 36342.0}, {"date": "2021-12-09", "close": 0.4167, "volume": 143034.0}, {"date": "2021-12-10", "close": 0.4167, "volume": 46680.0}, {"date": "2021-12-13", "close": 0.3917, "volume": 60690.0}, {"date": "2021-12-14", "close": 0.3417, "volume": 93162.0}, {"date": "2021-12-15", "close": 0.325, "volume": 693450.0}, {"date": "2021-12-16", "close": 0.4333, "volume": 278778.0}, {"date": "2021-12-17", "close": 0.3817, "volume": 53454.0}, {"date": "2021-12-20", "close": 0.35, "volume": 16452.0}, {"date": "2021-12-21", "close": 0.3433, "volume": 40140.0}, {"date": "2021-12-22", "close": 0.3517, "volume": 17580.0}, {"date": "2021-12-23", "close": 0.3317, "volume": 477414.0}, {"date": "2021-12-27", "close": 0.35, "volume": 64710.0}, {"date": "2021-12-28", "close": 0.375, "volume": 48678.0}, {"date": "2021-12-29", "close": 0.3333, "volume": 108984.0}, {"date": "2021-12-30", "close": 0.3583, "volume": 235848.0}, {"date": "2021-12-31", "close": 0.35, "volume": 129126.0}, {"date": "2022-01-03", "close": 0.3667, "volume": 7038.0}, {"date": "2022-01-04", "close": 0.3567, "volume": 275400.0}, {"date": "2022-01-05", "close": 0.3133, "volume": 57120.0}, {"date": "2022-01-06", "close": 0.2833, "volume": 63156.0}, {"date": "2022-01-07", "close": 0.2917, "volume": 16260.0}, {"date": "2022-01-10", "close": 0.2917, "volume": 4242.0}, {"date": "2022-01-11", "close": 0.35, "volume": 12690.0}, {"date": "2022-01-12", "close": 0.3483, "volume": 94812.0}, {"date": "2022-01-13", "close": 0.3483, "volume": 152394.0}, {"date": "2022-01-14", "close": 0.3317, "volume": 44400.0}, {"date": "2022-01-18", "close": 0.2833, "volume": 17226.0}, {"date": "2022-01-19", "close": 0.3083, "volume": 7380.0}, {"date": "2022-01-20", "close": 0.2833, "volume": 31902.0}, {"date": "2022-01-21", "close": 0.2667, "volume": 13920.0}, {"date": "2022-01-24", "close": 0.2667, "volume": 51768.0}, {"date": "2022-01-25", "close": 0.2833, "volume": 8268.0}, {"date": "2022-01-26", "close": 0.285, "volume": 15786.0}, {"date": "2022-01-27", "close": 0.285, "volume": null}, {"date": "2022-01-28", "close": 0.27, "volume": 57228.0}, {"date": "2022-01-31", "close": 0.3, "volume": 16890.0}, {"date": "2022-02-01", "close": 0.275, "volume": 12036.0}, {"date": "2022-02-02", "close": 0.3167, "volume": 10806.0}, {"date": "2022-02-03", "close": 0.29, "volume": 18654.0}, {"date": "2022-02-04", "close": 0.2583, "volume": 12000.0}, {"date": "2022-02-07", "close": 0.2633, "volume": 17700.0}, {"date": "2022-02-08", "close": 0.2417, "volume": 31614.0}, {"date": "2022-02-09", "close": 0.2817, "volume": 13230.0}, {"date": "2022-02-10", "close": 0.2817, "volume": 1278.0}, {"date": "2022-02-11", "close": 0.275, "volume": 23130.0}, {"date": "2022-02-14", "close": 0.275, "volume": 6042.0}, {"date": "2022-02-15", "close": 0.2317, "volume": 18174.0}, {"date": "2022-02-16", "close": 0.2483, "volume": 600.0}, {"date": "2022-02-17", "close": 0.2167, "volume": 64296.0}, {"date": "2022-02-18", "close": 0.2417, "volume": 67326.0}, {"date": "2022-02-22", "close": 0.225, "volume": 58062.0}, {"date": "2022-02-23", "close": 0.2167, "volume": 67200.0}, {"date": "2022-02-24", "close": 0.1333, "volume": 63060.0}, {"date": "2022-02-25", "close": 0.2167, "volume": 30450.0}, {"date": "2022-02-28", "close": 0.2333, "volume": 32820.0}, {"date": "2022-03-01", "close": 0.215, "volume": 41508.0}, {"date": "2022-03-02", "close": 0.175, "volume": 25362.0}, {"date": "2022-03-03", "close": 0.2083, "volume": 1517322.0}, {"date": "2022-03-04", "close": 0.225, "volume": 71508.0}, {"date": "2022-03-07", "close": 0.2083, "volume": 36930.0}, {"date": "2022-03-08", "close": 0.2067, "volume": 40014.0}, {"date": "2022-03-09", "close": 0.1833, "volume": 17430.0}, {"date": "2022-03-10", "close": 0.17, "volume": 71550.0}, {"date": "2022-03-11", "close": 0.125, "volume": 16884.0}, {"date": "2022-03-14", "close": 0.1667, "volume": 13800.0}, {"date": "2022-03-15", "close": 0.165, "volume": 604740.0}, {"date": "2022-03-16", "close": 0.1633, "volume": 24732.0}, {"date": "2022-03-17", "close": 0.1633, "volume": 14310.0}, {"date": "2022-03-18", "close": 0.1583, "volume": 17100.0}, {"date": "2022-03-21", "close": 0.1583, "volume": 29316.0}, {"date": "2022-03-22", "close": 0.1583, "volume": null}, {"date": "2022-03-23", "close": 0.1583, "volume": 1918308.0}, {"date": "2022-03-24", "close": 0.175, "volume": 173940.0}, {"date": "2022-03-25", "close": 0.175, "volume": null}, {"date": "2022-03-28", "close": 0.1667, "volume": 3840.0}, {"date": "2022-03-29", "close": 0.1667, "volume": null}, {"date": "2022-03-30", "close": 0.1583, "volume": 81738.0}, {"date": "2022-03-31", "close": 0.1583, "volume": 10140.0}, {"date": "2022-04-01", "close": 0.1583, "volume": null}, {"date": "2022-04-04", "close": 0.1633, "volume": 21690.0}, {"date": "2022-04-05", "close": 0.1633, "volume": null}, {"date": "2022-04-06", "close": 0.1583, "volume": 39792.0}, {"date": "2022-04-07", "close": 0.1583, "volume": null}, {"date": "2022-04-08", "close": 0.086, "volume": 18810.0}, {"date": "2022-04-11", "close": 0.086, "volume": null}, {"date": "2022-04-12", "close": 0.0917, "volume": 18504.0}, {"date": "2022-04-13", "close": 0.1, "volume": 6000.0}, {"date": "2022-04-14", "close": 0.1, "volume": 5856.0}, {"date": "2022-04-18", "close": 0.1, "volume": 1860.0}, {"date": "2022-04-19", "close": 0.1, "volume": null}, {"date": "2022-04-20", "close": 0.1, "volume": null}, {"date": "2022-04-21", "close": 0.1, "volume": 126348.0}, {"date": "2022-04-22", "close": 0.0983, "volume": 20358.0}, {"date": "2022-04-25", "close": 0.0983, "volume": 5394.0}, {"date": "2022-04-26", "close": 0.0833, "volume": 6000.0}, {"date": "2022-04-27", "close": 0.0917, "volume": 11172.0}, {"date": "2022-04-28", "close": 0.0917, "volume": null}, {"date": "2022-04-29", "close": 0.1094, "volume": 24000.0}, {"date": "2022-05-02", "close": 0.1094, "volume": null}, {"date": "2022-05-03", "close": 0.1094, "volume": null}, {"date": "2022-05-04", "close": 0.1094, "volume": null}, {"date": "2022-05-05", "close": 0.0917, "volume": 14484.0}, {"date": "2022-05-06", "close": 0.0917, "volume": null}, {"date": "2022-05-09", "close": 0.1663, "volume": 301602.0}, {"date": "2022-05-10", "close": 0.0917, "volume": 129642.0}, {"date": "2022-05-11", "close": 0.0917, "volume": 128886.0}, {"date": "2022-05-12", "close": 0.0917, "volume": 134550.0}, {"date": "2022-05-13", "close": 0.0417, "volume": 498918.0}, {"date": "2022-05-16", "close": 0.0417, "volume": null}, {"date": "2022-05-17", "close": 0.0417, "volume": null}, {"date": "2022-05-18", "close": 0.0167, "volume": 8856.0}, {"date": "2022-05-19", "close": 0.0167, "volume": null}, {"date": "2022-05-20", "close": 0.0167, "volume": null}, {"date": "2022-05-23", "close": 0.035, "volume": 78420.0}, {"date": "2022-05-24", "close": 0.035, "volume": null}, {"date": "2022-05-25", "close": 0.0583, "volume": 6000.0}, {"date": "2022-05-26", "close": 0.0583, "volume": null}, {"date": "2022-05-27", "close": 0.025, "volume": 1806.0}, {"date": "2022-05-31", "close": 0.0267, "volume": 3216.0}, {"date": "2022-06-01", "close": 0.0267, "volume": null}, {"date": "2022-06-02", "close": 0.0267, "volume": null}, {"date": "2022-06-03", "close": 0.0267, "volume": null}, {"date": "2022-06-06", "close": 0.0267, "volume": 13200.0}, {"date": "2022-06-07", "close": 0.15, "volume": 120900.0}, {"date": "2022-06-08", "close": 0.15, "volume": null}, {"date": "2022-06-09", "close": 0.1432, "volume": 167148.0}, {"date": "2022-06-10", "close": 0.1433, "volume": 600.0}, {"date": "2022-06-13", "close": 0.1433, "volume": 17040.0}, {"date": "2022-06-14", "close": 0.0833, "volume": 17424.0}, {"date": "2022-06-15", "close": 0.0833, "volume": null}, {"date": "2022-06-16", "close": 0.04, "volume": 111300.0}, {"date": "2022-06-17", "close": 0.04, "volume": 7206.0}, {"date": "2022-06-21", "close": 0.04, "volume": 22098.0}, {"date": "2022-06-22", "close": 0.04, "volume": 9600.0}, {"date": "2022-06-23", "close": 0.04, "volume": 1500.0}, {"date": "2022-06-24", "close": 0.0417, "volume": 2100.0}, {"date": "2022-06-27", "close": 0.0417, "volume": 17280.0}, {"date": "2022-06-28", "close": 0.0417, "volume": null}, {"date": "2022-06-29", "close": 0.0417, "volume": null}, {"date": "2022-06-30", "close": 0.0417, "volume": null}, {"date": "2022-07-01", "close": 0.0275, "volume": 19998.0}, {"date": "2022-07-05", "close": 0.05, "volume": 600.0}, {"date": "2022-07-06", "close": 0.15, "volume": 120000.0}, {"date": "2022-07-07", "close": 0.1417, "volume": 81930.0}, {"date": "2022-07-08", "close": 0.1417, "volume": null}, {"date": "2022-07-11", "close": 0.1417, "volume": null}, {"date": "2022-07-12", "close": 0.0917, "volume": 846228.0}, {"date": "2022-07-13", "close": 0.0417, "volume": 199530.0}, {"date": "2022-07-14", "close": 0.0417, "volume": null}, {"date": "2022-07-15", "close": 0.0483, "volume": 3000.0}, {"date": "2022-07-18", "close": 0.0483, "volume": 19950.0}, {"date": "2022-07-19", "close": 0.0483, "volume": 57552.0}, {"date": "2022-07-20", "close": 0.03, "volume": 145878.0}, {"date": "2022-07-21", "close": 0.03, "volume": null}, {"date": "2022-07-22", "close": 0.0483, "volume": 4020.0}, {"date": "2022-07-25", "close": 0.0483, "volume": 12000.0}, {"date": "2022-07-26", "close": 0.0466, "volume": 3600.0}, {"date": "2022-07-27", "close": 0.0466, "volume": null}, {"date": "2022-07-28", "close": 0.0466, "volume": null}, {"date": "2022-07-29", "close": 0.0583, "volume": 153120.0}, {"date": "2022-08-01", "close": 0.0583, "volume": null}, {"date": "2022-08-02", "close": 0.0667, "volume": 600.0}, {"date": "2022-08-03", "close": 0.125, "volume": 6240.0}, {"date": "2022-08-04", "close": 0.125, "volume": null}, {"date": "2022-08-05", "close": 0.1167, "volume": 3000.0}, {"date": "2022-08-08", "close": 0.1167, "volume": null}, {"date": "2022-08-09", "close": 0.1167, "volume": 600.0}, {"date": "2022-08-10", "close": 0.1167, "volume": 19200.0}, {"date": "2022-08-11", "close": 0.1167, "volume": 19908.0}, {"date": "2022-08-12", "close": 0.1, "volume": 30024.0}, {"date": "2022-08-15", "close": 0.1, "volume": 1800.0}, {"date": "2022-08-16", "close": 0.1, "volume": null}, {"date": "2022-08-17", "close": 0.1, "volume": 4200.0}, {"date": "2022-08-18", "close": 0.1, "volume": 6000.0}, {"date": "2022-08-19", "close": 0.1, "volume": 4050.0}, {"date": "2022-08-22", "close": 0.1, "volume": null}, {"date": "2022-08-23", "close": 0.1, "volume": null}, {"date": "2022-08-24", "close": 0.1, "volume": null}, {"date": "2022-08-25", "close": 0.1, "volume": 1800.0}, {"date": "2022-08-26", "close": 0.1, "volume": null}, {"date": "2022-08-29", "close": 0.1, "volume": null}, {"date": "2022-08-30", "close": 0.0833, "volume": 74730.0}, {"date": "2022-08-31", "close": 0.0833, "volume": null}, {"date": "2022-09-01", "close": 0.08, "volume": 13200.0}, {"date": "2022-09-02", "close": 0.08, "volume": 900.0}, {"date": "2022-09-06", "close": 0.08, "volume": 925056.0}, {"date": "2022-09-07", "close": 0.08, "volume": null}, {"date": "2022-09-08", "close": 0.08, "volume": null}, {"date": "2022-09-09", "close": 0.08, "volume": null}, {"date": "2022-09-12", "close": 0.08, "volume": 9582.0}, {"date": "2022-09-13", "close": 0.08, "volume": null}, {"date": "2022-09-14", "close": 0.08, "volume": null}, {"date": "2022-09-15", "close": 0.08, "volume": null}, {"date": "2022-09-16", "close": 0.145, "volume": 11898.0}, {"date": "2022-09-19", "close": 0.145, "volume": 600.0}, {"date": "2022-09-20", "close": 0.145, "volume": null}, {"date": "2022-09-21", "close": 0.0583, "volume": 2900939.0}, {"date": "2022-09-22", "close": 0.065, "volume": 63000.0}, {"date": "2022-09-23", "close": 0.0648, "volume": 4200.0}, {"date": "2022-09-26", "close": 0.0648, "volume": null}, {"date": "2022-09-27", "close": 0.0648, "volume": null}, {"date": "2022-09-28", "close": 0.0648, "volume": null}, {"date": "2022-09-29", "close": 0.0633, "volume": 59850.0}, {"date": "2022-09-30", "close": 0.0633, "volume": null}, {"date": "2022-10-03", "close": 0.0598, "volume": 61800.0}, {"date": "2022-10-04", "close": 0.0598, "volume": 1674.0}, {"date": "2022-10-05", "close": 0.0598, "volume": null}, {"date": "2022-10-06", "close": 0.0815, "volume": 24600.0}, {"date": "2022-10-07", "close": 0.0798, "volume": 3648.0}, {"date": "2022-10-10", "close": 0.0258, "volume": 9000.0}, {"date": "2022-10-11", "close": 0.0258, "volume": null}, {"date": "2022-10-12", "close": 0.0283, "volume": 78000.0}, {"date": "2022-10-13", "close": 0.03, "volume": 600.0}, {"date": "2022-10-14", "close": 0.0667, "volume": 6000.0}, {"date": "2022-10-17", "close": 0.0667, "volume": null}, {"date": "2022-10-18", "close": 0.0567, "volume": 1920.0}, {"date": "2022-10-19", "close": 0.0567, "volume": null}, {"date": "2022-10-20", "close": 0.0567, "volume": null}, {"date": "2022-10-21", "close": 0.05, "volume": 57600.0}, {"date": "2022-10-24", "close": 0.05, "volume": null}, {"date": "2022-10-25", "close": 0.05, "volume": null}, {"date": "2022-10-26", "close": 0.0567, "volume": 20412.0}, {"date": "2022-10-27", "close": 0.0567, "volume": null}, {"date": "2022-10-28", "close": 0.0567, "volume": 9000.0}, {"date": "2022-10-31", "close": 0.0567, "volume": null}, {"date": "2022-11-01", "close": 0.0567, "volume": 9600.0}, {"date": "2022-11-02", "close": 0.0567, "volume": 20496.0}, {"date": "2022-11-03", "close": 0.0567, "volume": 4020.0}, {"date": "2022-11-04", "close": 0.1, "volume": 4260.0}, {"date": "2022-11-07", "close": 0.0667, "volume": 4740.0}, {"date": "2022-11-08", "close": 0.095, "volume": 4200.0}, {"date": "2022-11-09", "close": 0.0567, "volume": 15000.0}, {"date": "2022-11-10", "close": 0.0417, "volume": 1200.0}, {"date": "2022-11-11", "close": 0.0517, "volume": 9924.0}, {"date": "2022-11-14", "close": 0.0517, "volume": null}, {"date": "2022-11-15", "close": 0.0517, "volume": null}, {"date": "2022-11-16", "close": 0.0342, "volume": 1500.0}, {"date": "2022-11-17", "close": 0.035, "volume": 41940.0}, {"date": "2022-11-18", "close": 0.0667, "volume": 48900.0}, {"date": "2022-11-21", "close": 0.0883, "volume": 1560.0}, {"date": "2022-11-22", "close": 0.0883, "volume": null}, {"date": "2022-11-23", "close": 0.0667, "volume": 13500.0}, {"date": "2022-11-25", "close": 0.0667, "volume": null}, {"date": "2022-11-28", "close": 0.0667, "volume": 71508.0}, {"date": "2022-11-29", "close": 0.05, "volume": 346800.0}, {"date": "2022-11-30", "close": 0.0517, "volume": 4200.0}, {"date": "2022-12-01", "close": 0.05, "volume": 3660.0}, {"date": "2022-12-02", "close": 0.05, "volume": null}, {"date": "2022-12-05", "close": 0.0517, "volume": 3000.0}, {"date": "2022-12-06", "close": 0.0517, "volume": null}, {"date": "2022-12-07", "close": 0.075, "volume": 2400.0}, {"date": "2022-12-08", "close": 0.0733, "volume": 44580.0}, {"date": "2022-12-09", "close": 0.0667, "volume": 93660.0}, {"date": "2022-12-12", "close": 0.0667, "volume": 47400.0}, {"date": "2022-12-13", "close": 0.0833, "volume": 1197054.0}, {"date": "2022-12-14", "close": 0.04, "volume": 39600.0}, {"date": "2022-12-15", "close": 0.0367, "volume": 40524.0}, {"date": "2022-12-16", "close": 0.0367, "volume": 74208.0}, {"date": "2022-12-19", "close": 0.0367, "volume": 21000.0}, {"date": "2022-12-20", "close": 0.05, "volume": 37800.0}, {"date": "2022-12-21", "close": 0.065, "volume": 6000.0}, {"date": "2022-12-22", "close": 0.0617, "volume": 66162.0}, {"date": "2022-12-23", "close": 0.0617, "volume": 7530.0}, {"date": "2022-12-27", "close": 0.04, "volume": 6000.0}, {"date": "2022-12-28", "close": 0.04, "volume": 114042.0}, {"date": "2022-12-29", "close": 0.04, "volume": 215646.0}, {"date": "2022-12-30", "close": 0.0433, "volume": 24372.0}, {"date": "2023-01-03", "close": 0.0433, "volume": null}, {"date": "2023-01-04", "close": 0.0433, "volume": null}, {"date": "2023-01-05", "close": 0.0433, "volume": null}, {"date": "2023-01-06", "close": 0.05, "volume": 74940.0}, {"date": "2023-01-09", "close": 0.04, "volume": 13902.0}, {"date": "2023-01-10", "close": 0.045, "volume": 2142.0}, {"date": "2023-01-11", "close": 0.0617, "volume": 83460.0}, {"date": "2023-01-12", "close": 0.0617, "volume": 97440.0}, {"date": "2023-01-13", "close": 0.0617, "volume": 15000.0}, {"date": "2023-01-17", "close": 0.065, "volume": 368484.0}, {"date": "2023-01-18", "close": 0.0667, "volume": 272184.0}, {"date": "2023-01-19", "close": 0.0667, "volume": null}, {"date": "2023-01-20", "close": 0.0667, "volume": null}, {"date": "2023-01-23", "close": 0.0833, "volume": 141150.0}, {"date": "2023-01-24", "close": 0.0833, "volume": null}, {"date": "2023-01-25", "close": 0.0883, "volume": 27150.0}, {"date": "2023-01-26", "close": 0.0883, "volume": null}, {"date": "2023-01-27", "close": 0.1, "volume": 3930.0}, {"date": "2023-01-30", "close": 0.1417, "volume": 153996.0}, {"date": "2023-01-31", "close": 0.0833, "volume": 224550.0}, {"date": "2023-02-01", "close": 0.1383, "volume": 253890.0}, {"date": "2023-02-02", "close": 0.1367, "volume": 28050.0}, {"date": "2023-02-03", "close": 0.1167, "volume": 32100.0}, {"date": "2023-02-06", "close": 0.0783, "volume": 245550.0}, {"date": "2023-02-07", "close": 0.075, "volume": 73098.0}, {"date": "2023-02-08", "close": 0.085, "volume": 300348.0}, {"date": "2023-02-09", "close": 0.085, "volume": null}, {"date": "2023-02-10", "close": 0.0717, "volume": 388032.0}, {"date": "2023-02-13", "close": 0.0717, "volume": null}, {"date": "2023-02-14", "close": 0.0717, "volume": null}, {"date": "2023-02-15", "close": 0.0683, "volume": 15000.0}, {"date": "2023-02-16", "close": 0.0683, "volume": null}, {"date": "2023-02-17", "close": 0.0683, "volume": null}, {"date": "2023-02-21", "close": 0.0772, "volume": 6900.0}, {"date": "2023-02-22", "close": 0.0546, "volume": 9150.0}, {"date": "2023-02-23", "close": 0.0546, "volume": null}, {"date": "2023-02-24", "close": 0.0683, "volume": 38850.0}, {"date": "2023-02-27", "close": 0.055, "volume": 18054.0}, {"date": "2023-02-28", "close": 0.055, "volume": null}, {"date": "2023-03-01", "close": 0.055, "volume": null}, {"date": "2023-03-02", "close": 0.055, "volume": null}, {"date": "2023-03-03", "close": 0.095, "volume": 60282.0}, {"date": "2023-03-06", "close": 0.0633, "volume": 13500.0}, {"date": "2023-03-07", "close": 0.0633, "volume": null}, {"date": "2023-03-08", "close": 0.0633, "volume": null}, {"date": "2023-03-09", "close": 0.0633, "volume": null}, {"date": "2023-03-10", "close": 0.086, "volume": 1500.0}, {"date": "2023-03-13", "close": 0.0583, "volume": 1200.0}, {"date": "2023-03-14", "close": 0.0567, "volume": 34350.0}, {"date": "2023-03-15", "close": 0.0567, "volume": null}, {"date": "2023-03-16", "close": 0.0567, "volume": null}, {"date": "2023-03-17", "close": 0.0567, "volume": null}, {"date": "2023-03-20", "close": 0.0567, "volume": null}, {"date": "2023-03-21", "close": 0.0667, "volume": 36600.0}, {"date": "2023-03-22", "close": 0.0667, "volume": null}, {"date": "2023-03-23", "close": 0.085, "volume": 39600.0}, {"date": "2023-03-24", "close": 0.085, "volume": 6600.0}, {"date": "2023-03-27", "close": 0.085, "volume": 29280.0}, {"date": "2023-03-28", "close": 0.085, "volume": 52500.0}, {"date": "2023-03-29", "close": 0.085, "volume": 768.0}, {"date": "2023-03-30", "close": 0.085, "volume": null}, {"date": "2023-03-31", "close": 0.085, "volume": null}, {"date": "2023-04-03", "close": 0.0867, "volume": 304620.0}, {"date": "2023-04-04", "close": 0.0917, "volume": 3930.0}, {"date": "2023-04-05", "close": 0.0917, "volume": 33000.0}, {"date": "2023-04-06", "close": 0.0917, "volume": null}, {"date": "2023-04-10", "close": 0.0917, "volume": 3300.0}, {"date": "2023-04-11", "close": 0.0917, "volume": null}, {"date": "2023-04-12", "close": 0.0917, "volume": null}, {"date": "2023-04-13", "close": 0.0917, "volume": null}, {"date": "2023-04-14", "close": 0.0867, "volume": 18000.0}, {"date": "2023-04-17", "close": 0.0867, "volume": 6000.0}, {"date": "2023-04-18", "close": 0.0867, "volume": null}, {"date": "2023-04-19", "close": 0.0917, "volume": 8400.0}, {"date": "2023-04-20", "close": 0.0917, "volume": null}, {"date": "2023-04-21", "close": 0.0917, "volume": null}, {"date": "2023-04-24", "close": 0.0533, "volume": 18000.0}, {"date": "2023-04-25", "close": 0.0533, "volume": 600.0}, {"date": "2023-04-26", "close": 0.0533, "volume": null}, {"date": "2023-04-27", "close": 0.0858, "volume": 32400.0}, {"date": "2023-04-28", "close": 0.0858, "volume": null}, {"date": "2023-05-01", "close": 0.0858, "volume": null}, {"date": "2023-05-02", "close": 0.0858, "volume": null}, {"date": "2023-05-03", "close": 0.0858, "volume": 6060.0}, {"date": "2023-05-04", "close": 0.0858, "volume": null}, {"date": "2023-05-05", "close": 0.0858, "volume": null}, {"date": "2023-05-08", "close": 0.0858, "volume": null}, {"date": "2023-05-09", "close": 0.0567, "volume": 18960.0}, {"date": "2023-05-10", "close": 0.0567, "volume": 150000.0}, {"date": "2023-05-11", "close": 0.0567, "volume": null}, {"date": "2023-05-12", "close": 0.0567, "volume": null}, {"date": "2023-05-15", "close": 0.0583, "volume": 6918.0}, {"date": "2023-05-16", "close": 0.0583, "volume": null}, {"date": "2023-05-17", "close": 0.0583, "volume": null}, {"date": "2023-05-18", "close": 0.0583, "volume": null}, {"date": "2023-05-19", "close": 0.0583, "volume": null}, {"date": "2023-05-22", "close": 0.0583, "volume": null}, {"date": "2023-05-23", "close": 0.0583, "volume": null}, {"date": "2023-05-24", "close": 0.0583, "volume": null}, {"date": "2023-05-25", "close": 0.0583, "volume": null}, {"date": "2023-05-26", "close": 0.017, "volume": 828.0}, {"date": "2023-05-30", "close": 0.0833, "volume": 1254.0}, {"date": "2023-05-31", "close": 0.0833, "volume": null}, {"date": "2023-06-01", "close": 0.0833, "volume": null}, {"date": "2023-06-02", "close": 0.0833, "volume": null}, {"date": "2023-06-05", "close": 0.0833, "volume": null}, {"date": "2023-06-06", "close": 0.0833, "volume": null}, {"date": "2023-06-07", "close": 0.0833, "volume": null}, {"date": "2023-06-08", "close": 0.0833, "volume": null}, {"date": "2023-06-09", "close": 0.0833, "volume": null}, {"date": "2023-06-12", "close": 0.0833, "volume": null}, {"date": "2023-06-13", "close": 0.0833, "volume": null}, {"date": "2023-06-14", "close": 0.0833, "volume": null}, {"date": "2023-06-15", "close": 0.0833, "volume": null}, {"date": "2023-06-16", "close": 0.0833, "volume": null}, {"date": "2023-06-20", "close": 0.0833, "volume": null}, {"date": "2023-06-21", "close": 0.0833, "volume": null}, {"date": "2023-06-22", "close": 1.0017, "volume": 612.0}, {"date": "2023-06-23", "close": 1.0017, "volume": 600.0}, {"date": "2023-06-26", "close": 1.0017, "volume": null}, {"date": "2023-06-27", "close": 1.0017, "volume": null}, {"date": "2023-06-28", "close": 1.0017, "volume": null}, {"date": "2023-06-29", "close": 1.0017, "volume": 4350.0}, {"date": "2023-06-30", "close": 2.3333, "volume": 6006.0}, {"date": "2023-07-03", "close": 2.3333, "volume": null}, {"date": "2023-07-05", "close": 2.3333, "volume": 900.0}, {"date": "2023-07-06", "close": 2.2333, "volume": 696.0}, {"date": "2023-07-07", "close": 2.185, "volume": 3108.0}, {"date": "2023-07-10", "close": 2.185, "volume": null}, {"date": "2023-07-11", "close": 1.2233, "volume": 3318.0}, {"date": "2023-07-12", "close": 1.2233, "volume": null}, {"date": "2023-07-13", "close": 1.2233, "volume": null}, {"date": "2023-07-14", "close": 1.2233, "volume": null}, {"date": "2023-07-17", "close": 1.2233, "volume": null}, {"date": "2023-07-18", "close": 1.2233, "volume": null}, {"date": "2023-07-19", "close": 1.2233, "volume": null}, {"date": "2023-07-20", "close": 1.2233, "volume": null}, {"date": "2023-07-21", "close": 1.2233, "volume": null}, {"date": "2023-07-24", "close": 1.2233, "volume": null}, {"date": "2023-07-25", "close": 2.115, "volume": 1362.0}, {"date": "2023-07-26", "close": 2.115, "volume": null}, {"date": "2023-07-27", "close": 2.115, "volume": null}, {"date": "2023-07-28", "close": 2.115, "volume": null}, {"date": "2023-07-31", "close": 2.115, "volume": null}, {"date": "2023-08-01", "close": 2.115, "volume": null}, {"date": "2023-08-02", "close": 2.115, "volume": null}, {"date": "2023-08-03", "close": 2.1717, "volume": 630.0}, {"date": "2023-08-04", "close": 2.1717, "volume": null}, {"date": "2023-08-07", "close": 2.1717, "volume": null}, {"date": "2023-08-08", "close": 1.2317, "volume": 714.0}, {"date": "2023-08-09", "close": 1.2317, "volume": null}, {"date": "2023-08-10", "close": 1.2317, "volume": null}, {"date": "2023-08-11", "close": 1.2533, "volume": 1386.0}, {"date": "2023-08-14", "close": 1.2533, "volume": null}, {"date": "2023-08-15", "close": 1.7917, "volume": 612.0}, {"date": "2023-08-16", "close": 1.7917, "volume": null}, {"date": "2023-08-17", "close": 13.5133, "volume": 6900.0}, {"date": "2023-08-18", "close": 13.5133, "volume": null}, {"date": "2023-08-21", "close": 13.5133, "volume": null}, {"date": "2023-08-22", "close": 13.5133, "volume": null}, {"date": "2023-08-23", "close": 13.5133, "volume": null}, {"date": "2023-08-24", "close": 13.5133, "volume": null}, {"date": "2023-08-25", "close": 13.5133, "volume": null}, {"date": "2023-08-28", "close": 13.5133, "volume": null}, {"date": "2023-08-29", "close": 13.5133, "volume": null}, {"date": "2023-08-30", "close": 13.5133, "volume": null}, {"date": "2023-08-31", "close": 13.5133, "volume": null}, {"date": "2023-09-01", "close": 13.5133, "volume": null}, {"date": "2023-09-05", "close": 13.5133, "volume": null}, {"date": "2023-09-06", "close": 13.5133, "volume": null}, {"date": "2023-09-07", "close": 13.5133, "volume": null}, {"date": "2023-09-08", "close": 13.5133, "volume": null}, {"date": "2023-09-11", "close": 13.5133, "volume": null}, {"date": "2023-09-12", "close": 13.5133, "volume": null}, {"date": "2023-09-13", "close": 13.5133, "volume": null}, {"date": "2023-09-14", "close": 2.635, "volume": 951648.0}, {"date": "2023-09-15", "close": 2.2367, "volume": 356484.0}, {"date": "2023-09-18", "close": 2.155, "volume": 713262.0}, {"date": "2023-09-19", "close": 2.9, "volume": 10429666.0}, {"date": "2023-09-20", "close": 2.3983, "volume": 842940.0}, {"date": "2023-09-21", "close": 2.3667, "volume": 316446.0}, {"date": "2023-09-22", "close": 2.2367, "volume": 338568.0}, {"date": "2023-09-25", "close": 2.21, "volume": 153408.0}, {"date": "2023-09-26", "close": 2.2083, "volume": 477144.0}, {"date": "2023-09-27", "close": 2.1917, "volume": 53292.0}, {"date": "2023-09-28", "close": 2.2083, "volume": 258324.0}, {"date": "2023-09-29", "close": 2.1867, "volume": 190452.0}, {"date": "2023-10-02", "close": 2.15, "volume": 157074.0}, {"date": "2023-10-03", "close": 2.0417, "volume": 50364.0}, {"date": "2023-10-04", "close": 1.9183, "volume": 85182.0}, {"date": "2023-10-05", "close": 1.8867, "volume": 94176.0}, {"date": "2023-10-06", "close": 1.8833, "volume": 101394.0}, {"date": "2023-10-09", "close": 1.8567, "volume": 22176.0}, {"date": "2023-10-10", "close": 1.7833, "volume": 13698.0}, {"date": "2023-10-11", "close": 1.8292, "volume": 113406.0}, {"date": "2023-10-12", "close": 1.7683, "volume": 55842.0}, {"date": "2023-10-13", "close": 1.7333, "volume": 19428.0}, {"date": "2023-10-16", "close": 1.8167, "volume": 48420.0}, {"date": "2023-10-17", "close": 1.7733, "volume": 55398.0}, {"date": "2023-10-18", "close": 1.8, "volume": 97590.0}, {"date": "2023-10-19", "close": 1.879, "volume": 25218.0}, {"date": "2023-10-20", "close": 1.8783, "volume": 6456.0}, {"date": "2023-10-23", "close": 1.7367, "volume": 8880.0}, {"date": "2023-10-24", "close": 1.6667, "volume": 42066.0}, {"date": "2023-10-25", "close": 1.6508, "volume": 38454.0}, {"date": "2023-10-26", "close": 1.3833, "volume": 132678.0}, {"date": "2023-10-27", "close": 1.3575, "volume": 184224.0}, {"date": "2023-10-30", "close": 1.5302, "volume": 213360.0}, {"date": "2023-10-31", "close": 1.5, "volume": 89028.0}, {"date": "2023-11-01", "close": 1.5833, "volume": 135438.0}, {"date": "2023-11-02", "close": 1.5392, "volume": 33078.0}, {"date": "2023-11-03", "close": 1.5833, "volume": 18036.0}, {"date": "2023-11-06", "close": 1.55, "volume": 45132.0}, {"date": "2023-11-07", "close": 1.6333, "volume": 7980.0}, {"date": "2023-11-08", "close": 1.6117, "volume": 14796.0}, {"date": "2023-11-09", "close": 1.687, "volume": 12390.0}, {"date": "2023-11-10", "close": 1.7917, "volume": 569784.0}, {"date": "2023-11-13", "close": 1.75, "volume": 29862.0}, {"date": "2023-11-14", "close": 2.0, "volume": 54000.0}, {"date": "2023-11-15", "close": 1.9008, "volume": 99192.0}, {"date": "2023-11-16", "close": 1.9183, "volume": 38628.0}, {"date": "2023-11-17", "close": 1.8667, "volume": 125886.0}, {"date": "2023-11-20", "close": 1.83, "volume": 149052.0}, {"date": "2023-11-21", "close": 1.7, "volume": 134856.0}, {"date": "2023-11-22", "close": 1.7767, "volume": 176712.0}, {"date": "2023-11-24", "close": 1.7, "volume": 106854.0}, {"date": "2023-11-27", "close": 1.7042, "volume": 362742.0}, {"date": "2023-11-28", "close": 1.7333, "volume": 123780.0}, {"date": "2023-11-29", "close": 1.6883, "volume": 78186.0}, {"date": "2023-11-30", "close": 1.665, "volume": 162330.0}, {"date": "2023-12-01", "close": 1.6667, "volume": 90012.0}, {"date": "2023-12-04", "close": 1.6833, "volume": 151020.0}, {"date": "2023-12-05", "close": 1.6833, "volume": 202086.0}, {"date": "2023-12-06", "close": 1.7833, "volume": 169224.0}, {"date": "2023-12-07", "close": 1.8667, "volume": 46554.0}, {"date": "2023-12-08", "close": 2.075, "volume": 271188.0}, {"date": "2023-12-11", "close": 2.0276, "volume": 154686.0}, {"date": "2023-12-12", "close": 2.0667, "volume": 138882.0}, {"date": "2023-12-13", "close": 2.1667, "volume": 281580.0}, {"date": "2023-12-14", "close": 2.275, "volume": 250878.0}, {"date": "2023-12-15", "close": 2.4133, "volume": 684684.0}, {"date": "2023-12-18", "close": 2.4833, "volume": 214236.0}, {"date": "2023-12-19", "close": 3.1667, "volume": 404874.0}, {"date": "2023-12-20", "close": 2.8333, "volume": 349920.0}, {"date": "2023-12-21", "close": 2.9117, "volume": 268590.0}, {"date": "2023-12-22", "close": 4.0683, "volume": 1616886.0}, {"date": "2023-12-26", "close": 3.1967, "volume": 968772.0}, {"date": "2023-12-27", "close": 3.1933, "volume": 326196.0}, {"date": "2023-12-28", "close": 3.2467, "volume": 428310.0}, {"date": "2023-12-29", "close": 3.42, "volume": 816576.0}, {"date": "2024-01-02", "close": 3.5667, "volume": 433152.0}, {"date": "2024-01-03", "close": 3.5333, "volume": 187050.0}, {"date": "2024-01-04", "close": 3.3667, "volume": 267288.0}, {"date": "2024-01-05", "close": 3.2667, "volume": 437862.0}, {"date": "2024-01-08", "close": 3.115, "volume": 435216.0}, {"date": "2024-01-09", "close": 2.8067, "volume": 263520.0}, {"date": "2024-01-10", "close": 2.7483, "volume": 257256.0}, {"date": "2024-01-11", "close": 2.8333, "volume": 513378.0}, {"date": "2024-01-12", "close": 3.0433, "volume": 271278.0}, {"date": "2024-01-16", "close": 3.4583, "volume": 208932.0}, {"date": "2024-01-17", "close": 4.05, "volume": 400626.0}, {"date": "2024-01-18", "close": 5.2717, "volume": 1261644.0}, {"date": "2024-01-19", "close": 6.1433, "volume": 702594.0}, {"date": "2024-01-22", "close": 6.135, "volume": 735726.0}, {"date": "2024-01-23", "close": 5.5633, "volume": 332406.0}, {"date": "2024-01-24", "close": 5.2117, "volume": 105924.0}, {"date": "2024-01-25", "close": 5.5433, "volume": 181884.0}, {"date": "2024-01-26", "close": 5.79, "volume": 98604.0}, {"date": "2024-01-29", "close": 6.7, "volume": 350196.0}, {"date": "2024-01-30", "close": 6.4933, "volume": 175116.0}, {"date": "2024-01-31", "close": 6.3317, "volume": 81426.0}, {"date": "2024-02-01", "close": 7.3333, "volume": 539214.0}, {"date": "2024-02-02", "close": 7.0667, "volume": 235662.0}, {"date": "2024-02-05", "close": 6.4683, "volume": 416346.0}, {"date": "2024-02-06", "close": 6.5, "volume": 301914.0}, {"date": "2024-02-07", "close": 6.7517, "volume": 215010.0}, {"date": "2024-02-08", "close": 7.0567, "volume": 89442.0}, {"date": "2024-02-09", "close": 7.2533, "volume": 218904.0}, {"date": "2024-02-12", "close": 7.8333, "volume": 247536.0}, {"date": "2024-02-13", "close": 7.6083, "volume": 64398.0}, {"date": "2024-02-14", "close": 8.1583, "volume": 148110.0}, {"date": "2024-02-15", "close": 8.0833, "volume": 82584.0}, {"date": "2024-02-16", "close": 8.2967, "volume": 64782.0}, {"date": "2024-02-20", "close": 8.49, "volume": 453264.0}, {"date": "2024-02-21", "close": 7.7317, "volume": 216228.0}, {"date": "2024-02-22", "close": 6.3767, "volume": 310488.0}, {"date": "2024-02-23", "close": 7.1133, "volume": 141096.0}, {"date": "2024-02-26", "close": 8.0417, "volume": 271392.0}, {"date": "2024-02-27", "close": 9.65, "volume": 646578.0}, {"date": "2024-02-28", "close": 8.7517, "volume": 202512.0}, {"date": "2024-02-29", "close": 7.81, "volume": 357144.0}, {"date": "2024-03-01", "close": 7.5217, "volume": 184518.0}, {"date": "2024-03-04", "close": 8.64, "volume": 561624.0}, {"date": "2024-03-05", "close": 8.77, "volume": 359064.0}, {"date": "2024-03-06", "close": 9.2617, "volume": 137730.0}, {"date": "2024-03-07", "close": 10.92, "volume": 486762.0}, {"date": "2024-03-08", "close": 10.1217, "volume": 287526.0}, {"date": "2024-03-11", "close": 8.9583, "volume": 209838.0}, {"date": "2024-03-12", "close": 9.815, "volume": 173022.0}, {"date": "2024-03-13", "close": 9.725, "volume": 254448.0}, {"date": "2024-03-14", "close": 9.9983, "volume": 261270.0}, {"date": "2024-03-15", "close": 9.6933, "volume": 511140.0}, {"date": "2024-03-18", "close": 9.865, "volume": 305358.0}, {"date": "2024-03-19", "close": 10.6317, "volume": 441948.0}, {"date": "2024-03-20", "close": 10.7483, "volume": 129912.0}, {"date": "2024-03-21", "close": 10.94, "volume": 126108.0}, {"date": "2024-03-22", "close": 12.5017, "volume": 888822.0}, {"date": "2024-03-25", "close": 13.2083, "volume": 393144.0}, {"date": "2024-03-26", "close": 14.5, "volume": 497514.0}, {"date": "2024-03-27", "close": 15.4167, "volume": 684012.0}, {"date": "2024-03-28", "close": 14.0817, "volume": 1549704.0}, {"date": "2024-04-01", "close": 11.3767, "volume": 728814.0}, {"date": "2024-04-02", "close": 10.91, "volume": 269136.0}, {"date": "2024-04-03", "close": 12.4633, "volume": 314982.0}, {"date": "2024-04-04", "close": 10.85, "volume": 313662.0}, {"date": "2024-04-05", "close": 11.3267, "volume": 160026.0}, {"date": "2024-04-08", "close": 12.04, "volume": 184950.0}, {"date": "2024-04-09", "close": 12.08, "volume": 232278.0}, {"date": "2024-04-10", "close": 11.45, "volume": 277032.0}, {"date": "2024-04-11", "close": 11.2683, "volume": 159114.0}, {"date": "2024-04-12", "close": 10.8583, "volume": 162144.0}, {"date": "2024-04-15", "close": 10.8683, "volume": 141792.0}, {"date": "2024-04-16", "close": 10.0317, "volume": 320310.0}, {"date": "2024-04-17", "close": 10.7267, "volume": 359808.0}, {"date": "2024-04-18", "close": 9.7917, "volume": 688386.0}, {"date": "2024-04-19", "close": 9.3133, "volume": 530214.0}, {"date": "2024-04-22", "close": 8.2167, "volume": 540834.0}, {"date": "2024-04-23", "close": 9.3083, "volume": 730098.0}, {"date": "2024-04-24", "close": 9.1, "volume": 581640.0}, {"date": "2024-04-25", "close": 8.76, "volume": 408738.0}, {"date": "2024-04-26", "close": 9.8317, "volume": 573438.0}, {"date": "2024-04-29", "close": 9.11, "volume": 640938.0}, {"date": "2024-04-30", "close": 8.4383, "volume": 594336.0}, {"date": "2024-05-01", "close": 8.275, "volume": 641688.0}, {"date": "2024-05-02", "close": 8.6183, "volume": 575016.0}, {"date": "2024-05-03", "close": 8.4133, "volume": 475602.0}, {"date": "2024-05-06", "close": 8.4383, "volume": 530802.0}, {"date": "2024-05-07", "close": 7.3083, "volume": 925662.0}, {"date": "2024-05-08", "close": 7.4567, "volume": 860112.0}, {"date": "2024-05-09", "close": 13.0983, "volume": 4677803.0}, {"date": "2024-05-10", "close": 13.9567, "volume": 1108248.0}, {"date": "2024-05-13", "close": 13.0167, "volume": 664704.0}, {"date": "2024-05-14", "close": 11.7667, "volume": 885306.0}, {"date": "2024-05-15", "close": 11.9733, "volume": 290802.0}, {"date": "2024-05-16", "close": 11.455, "volume": 403824.0}, {"date": "2024-05-17", "close": 11.1517, "volume": 440142.0}, {"date": "2024-05-20", "close": 12.3633, "volume": 230142.0}, {"date": "2024-05-21", "close": 12.7783, "volume": 135708.0}, {"date": "2024-05-22", "close": 11.34, "volume": 268980.0}, {"date": "2024-05-23", "close": 11.3725, "volume": 147930.0}, {"date": "2024-05-24", "close": 11.5367, "volume": 434142.0}, {"date": "2024-05-28", "close": 11.5267, "volume": 429408.0}, {"date": "2024-05-29", "close": 13.1333, "volume": 547434.0}, {"date": "2024-05-30", "close": 13.5283, "volume": 464580.0}, {"date": "2024-05-31", "close": 13.3633, "volume": 441492.0}, {"date": "2024-06-03", "close": 12.9467, "volume": 196272.0}, {"date": "2024-06-04", "close": 13.345, "volume": 298662.0}, {"date": "2024-06-05", "close": 14.9767, "volume": 462432.0}, {"date": "2024-06-06", "close": 15.5833, "volume": 726006.0}, {"date": "2024-06-07", "close": 14.275, "volume": 610590.0}, {"date": "2024-06-10", "close": 13.17, "volume": 353916.0}, {"date": "2024-06-11", "close": 12.0083, "volume": 772026.0}, {"date": "2024-06-12", "close": 11.8083, "volume": 366870.0}, {"date": "2024-06-13", "close": 12.6667, "volume": 612402.0}, {"date": "2024-06-14", "close": 13.5433, "volume": 407706.0}, {"date": "2024-06-17", "close": 13.4167, "volume": 471204.0}, {"date": "2024-06-18", "close": 13.8083, "volume": 500310.0}, {"date": "2024-06-20", "close": 14.2267, "volume": 701418.0}, {"date": "2024-06-21", "close": 13.51, "volume": 917400.0}, {"date": "2024-06-24", "close": 13.2367, "volume": 623322.0}, {"date": "2024-06-25", "close": 13.5867, "volume": 739896.0}, {"date": "2024-06-26", "close": 13.6667, "volume": 735894.0}, {"date": "2024-06-27", "close": 14.655, "volume": 742596.0}, {"date": "2024-06-28", "close": 14.7033, "volume": 2612285.0}, {"date": "2024-07-01", "close": 14.825, "volume": 690030.0}, {"date": "2024-07-02", "close": 14.815, "volume": 931386.0}, {"date": "2024-07-03", "close": 15.0333, "volume": 600396.0}, {"date": "2024-07-05", "close": 14.9883, "volume": 725346.0}, {"date": "2024-07-08", "close": 14.8683, "volume": 653448.0}, {"date": "2024-07-09", "close": 15.8733, "volume": 1032192.0}, {"date": "2024-07-10", "close": 13.6633, "volume": 937062.0}, {"date": "2024-07-11", "close": 13.6967, "volume": 759276.0}, {"date": "2024-07-12", "close": 14.5967, "volume": 496926.0}, {"date": "2024-07-15", "close": 14.275, "volume": 550170.0}, {"date": "2024-07-16", "close": 15.225, "volume": 380454.0}, {"date": "2024-07-17", "close": 15.0, "volume": 357822.0}, {"date": "2024-07-18", "close": 14.055, "volume": 264864.0}, {"date": "2024-07-19", "close": 13.915, "volume": 189582.0}, {"date": "2024-07-22", "close": 14.2433, "volume": 108048.0}, {"date": "2024-07-23", "close": 14.5983, "volume": 199536.0}, {"date": "2024-07-24", "close": 13.975, "volume": 253494.0}, {"date": "2024-07-25", "close": 13.775, "volume": 209382.0}, {"date": "2024-07-26", "close": 14.205, "volume": 105726.0}, {"date": "2024-07-29", "close": 13.6283, "volume": 228930.0}, {"date": "2024-07-30", "close": 13.3317, "volume": 211788.0}, {"date": "2024-07-31", "close": 14.5767, "volume": 200700.0}, {"date": "2024-08-01", "close": 12.8367, "volume": 294948.0}, {"date": "2024-08-02", "close": 12.85, "volume": 342354.0}, {"date": "2024-08-05", "close": 12.2917, "volume": 228096.0}, {"date": "2024-08-06", "close": 13.05, "volume": 298698.0}, {"date": "2024-08-07", "close": 13.1367, "volume": 438870.0}, {"date": "2024-08-08", "close": 17.75, "volume": 1929744.0}, {"date": "2024-08-09", "close": 19.4017, "volume": 1149042.0}, {"date": "2024-08-12", "close": 19.7267, "volume": 1998600.0}, {"date": "2024-08-13", "close": 21.0783, "volume": 843492.0}, {"date": "2024-08-14", "close": 20.19, "volume": 604044.0}, {"date": "2024-08-15", "close": 20.665, "volume": 468918.0}, {"date": "2024-08-16", "close": 20.6367, "volume": 678186.0}, {"date": "2024-08-19", "close": 21.665, "volume": 738600.0}, {"date": "2024-08-20", "close": 21.2683, "volume": 448614.0}, {"date": "2024-08-21", "close": 21.7483, "volume": 662028.0}, {"date": "2024-08-22", "close": 21.1833, "volume": 418608.0}, {"date": "2024-08-23", "close": 21.3217, "volume": 505152.0}, {"date": "2024-08-26", "close": 20.1633, "volume": 600222.0}, {"date": "2024-08-27", "close": 22.0, "volume": 470004.0}, {"date": "2024-08-28", "close": 21.6617, "volume": 749334.0}, {"date": "2024-08-29", "close": 22.2417, "volume": 726060.0}, {"date": "2024-08-30", "close": 22.705, "volume": 469230.0}, {"date": "2024-09-03", "close": 21.8117, "volume": 1010724.0}, {"date": "2024-09-04", "close": 22.3917, "volume": 806406.0}, {"date": "2024-09-05", "close": 23.0383, "volume": 427020.0}, {"date": "2024-09-06", "close": 21.1117, "volume": 550494.0}, {"date": "2024-09-09", "close": 22.125, "volume": 587610.0}, {"date": "2024-09-10", "close": 22.2183, "volume": 425808.0}, {"date": "2024-09-11", "close": 23.3383, "volume": 670554.0}, {"date": "2024-09-12", "close": 24.8767, "volume": 693360.0}, {"date": "2024-09-13", "close": 25.0517, "volume": 431436.0}, {"date": "2024-09-16", "close": 25.3717, "volume": 313398.0}, {"date": "2024-09-17", "close": 24.7967, "volume": 359406.0}, {"date": "2024-09-18", "close": 24.5933, "volume": 415968.0}, {"date": "2024-09-19", "close": 26.6917, "volume": 643092.0}, {"date": "2024-09-20", "close": 27.2333, "volume": 676326.0}, {"date": "2024-09-23", "close": 27.335, "volume": 424818.0}, {"date": "2024-09-24", "close": 29.495, "volume": 681510.0}, {"date": "2024-09-25", "close": 28.9883, "volume": 719058.0}, {"date": "2024-09-26", "close": 29.465, "volume": 254976.0}, {"date": "2024-09-27", "close": 28.8217, "volume": 357240.0}, {"date": "2024-09-30", "close": 28.4317, "volume": 585636.0}, {"date": "2024-10-01", "close": 27.285, "volume": 414300.0}, {"date": "2024-10-02", "close": 27.0617, "volume": 475038.0}, {"date": "2024-10-03", "close": 24.7667, "volume": 528426.0}, {"date": "2024-10-04", "close": 25.8917, "volume": 584418.0}, {"date": "2024-10-07", "close": 27.3333, "volume": 460374.0}, {"date": "2024-10-08", "close": 27.0917, "volume": 298494.0}, {"date": "2024-10-09", "close": 26.04, "volume": 516288.0}, {"date": "2024-10-10", "close": 26.5567, "volume": 363366.0}, {"date": "2024-10-11", "close": 29.9583, "volume": 512754.0}, {"date": "2024-10-14", "close": 31.305, "volume": 540438.0}, {"date": "2024-10-15", "close": 33.4517, "volume": 655440.0}, {"date": "2024-10-16", "close": 33.8633, "volume": 401142.0}, {"date": "2024-10-17", "close": 36.465, "volume": 734514.0}, {"date": "2024-10-18", "close": 37.57, "volume": 799698.0}, {"date": "2024-10-21", "close": 32.2467, "volume": 1170540.0}, {"date": "2024-10-22", "close": 32.0283, "volume": 707268.0}, {"date": "2024-10-23", "close": 31.695, "volume": 203544.0}, {"date": "2024-10-24", "close": 34.7817, "volume": 444114.0}, {"date": "2024-10-25", "close": 35.4933, "volume": 473040.0}, {"date": "2024-10-28", "close": 36.82, "volume": 339048.0}, {"date": "2024-10-29", "close": 36.07, "volume": 413046.0}, {"date": "2024-10-30", "close": 38.2733, "volume": 602292.0}, {"date": "2024-10-31", "close": 35.7767, "volume": 594606.0}, {"date": "2024-11-01", "close": 35.5, "volume": 316266.0}, {"date": "2024-11-04", "close": 33.3033, "volume": 624864.0}, {"date": "2024-11-05", "close": 34.12, "volume": 332412.0}, {"date": "2024-11-06", "close": 40.3383, "volume": 800022.0}, {"date": "2024-11-07", "close": 41.745, "volume": 855594.0}, {"date": "2024-11-08", "close": 71.9133, "volume": 3793337.0}, {"date": "2024-11-11", "close": 71.2017, "volume": 1292046.0}, {"date": "2024-11-12", "close": 61.325, "volume": 1369542.0}, {"date": "2024-11-13", "close": 63.6817, "volume": 703650.0}, {"date": "2024-11-14", "close": 62.0333, "volume": 650160.0}, {"date": "2024-11-15", "close": 64.1667, "volume": 421968.0}, {"date": "2024-11-18", "close": 66.6233, "volume": 514962.0}, {"date": "2024-11-19", "close": 70.98, "volume": 657462.0}, {"date": "2024-11-20", "close": 65.02, "volume": 635286.0}, {"date": "2024-11-21", "close": 74.3417, "volume": 995532.0}, {"date": "2024-11-22", "close": 77.33, "volume": 681438.0}, {"date": "2024-11-25", "close": 77.3333, "volume": 919902.0}, {"date": "2024-11-26", "close": 71.4092, "volume": 775572.0}, {"date": "2024-11-27", "close": 69.1583, "volume": 513588.0}, {"date": "2024-11-29", "close": 70.6717, "volume": 318528.0}, {"date": "2024-12-02", "close": 63.8367, "volume": 1149498.0}, {"date": "2024-12-03", "close": 64.0067, "volume": 524496.0}, {"date": "2024-12-04", "close": 61.425, "volume": 903810.0}, {"date": "2024-12-05", "close": 62.1867, "volume": 440538.0}, {"date": "2024-12-06", "close": 60.3717, "volume": 492978.0}, {"date": "2024-12-09", "close": 55.3067, "volume": 613980.0}, {"date": "2024-12-10", "close": 54.2083, "volume": 399912.0}, {"date": "2024-12-11", "close": 53.3433, "volume": 665904.0}, {"date": "2024-12-12", "close": 52.645, "volume": 505572.0}, {"date": "2024-12-13", "close": 51.5017, "volume": 353868.0}, {"date": "2024-12-16", "close": 54.525, "volume": 721596.0}, {"date": "2024-12-17", "close": 52.53, "volume": 401142.0}, {"date": "2024-12-18", "close": 40.3617, "volume": 3235793.0}, {"date": "2024-12-19", "close": 40.5533, "volume": 1473630.0}, {"date": "2024-12-20", "close": 45.1933, "volume": 1067958.0}, {"date": "2024-12-23", "close": 44.3283, "volume": 753732.0}, {"date": "2024-12-24", "close": 42.6233, "volume": 271302.0}, {"date": "2024-12-26", "close": 45.385, "volume": 623886.0}, {"date": "2024-12-27", "close": 44.1767, "volume": 575376.0}, {"date": "2024-12-30", "close": 42.5, "volume": 599208.0}, {"date": "2024-12-31", "close": 42.6333, "volume": 1117314.0}, {"date": "2025-01-02", "close": 45.465, "volume": 1120680.0}, {"date": "2025-01-03", "close": 46.4483, "volume": 819336.0}, {"date": "2025-01-06", "close": 46.0083, "volume": 652986.0}, {"date": "2025-01-07", "close": 42.365, "volume": 889362.0}, {"date": "2025-01-08", "close": 41.3533, "volume": 524100.0}, {"date": "2025-01-10", "close": 38.105, "volume": 767142.0}, {"date": "2025-01-13", "close": 36.99, "volume": 693618.0}, {"date": "2025-01-14", "close": 38.9033, "volume": 606720.0}, {"date": "2025-01-15", "close": 43.2617, "volume": 889878.0}, {"date": "2025-01-16", "close": 43.7517, "volume": 1657698.0}, {"date": "2025-01-17", "close": 37.5, "volume": 1517778.0}, {"date": "2025-01-21", "close": 38.2933, "volume": 1245624.0}, {"date": "2025-01-22", "close": 38.2517, "volume": 688212.0}, {"date": "2025-01-23", "close": 39.7883, "volume": 582300.0}, {"date": "2025-01-24", "close": 39.1767, "volume": 497838.0}, {"date": "2025-01-27", "close": 37.5467, "volume": 720924.0}, {"date": "2025-01-28", "close": 39.2983, "volume": 604776.0}, {"date": "2025-01-29", "close": 40.3433, "volume": 283464.0}, {"date": "2025-01-30", "close": 38.945, "volume": 583692.0}, {"date": "2025-01-31", "close": 39.0017, "volume": 532560.0}, {"date": "2025-02-03", "close": 38.43, "volume": 461730.0}, {"date": "2025-02-04", "close": 40.1617, "volume": 539346.0}, {"date": "2025-02-05", "close": 40.335, "volume": 422070.0}, {"date": "2025-02-06", "close": 40.865, "volume": 464412.0}, {"date": "2025-02-07", "close": 42.3867, "volume": 727566.0}, {"date": "2025-02-10", "close": 46.2567, "volume": 1293810.0}, {"date": "2025-02-11", "close": 44.1083, "volume": 942834.0}, {"date": "2025-02-12", "close": 50.8867, "volume": 1304970.0}, {"date": "2025-02-13", "close": 55.8333, "volume": 1401978.0}, {"date": "2025-02-14", "close": 56.6933, "volume": 1123668.0}, {"date": "2025-02-18", "close": 57.9967, "volume": 921234.0}, {"date": "2025-02-19", "close": 55.1233, "volume": 794892.0}, {"date": "2025-02-20", "close": 51.4017, "volume": 1179744.0}, {"date": "2025-02-21", "close": 47.775, "volume": 1052826.0}, {"date": "2025-02-24", "close": 47.37, "volume": 1083138.0}, {"date": "2025-02-25", "close": 48.5733, "volume": 2211918.0}, {"date": "2025-02-26", "close": 51.0383, "volume": 2588597.0}, {"date": "2025-02-27", "close": 47.6867, "volume": 1664784.0}, {"date": "2025-02-28", "close": 49.8517, "volume": 1160940.0}, {"date": "2025-03-03", "close": 45.42, "volume": 1075686.0}, {"date": "2025-03-04", "close": 43.665, "volume": 1129716.0}, {"date": "2025-03-05", "close": 43.51, "volume": 858282.0}, {"date": "2025-03-06", "close": 37.625, "volume": 1717722.0}, {"date": "2025-03-07", "close": 38.9417, "volume": 975594.0}, {"date": "2025-03-10", "close": 34.02, "volume": 1177020.0}, {"date": "2025-03-11", "close": 36.75, "volume": 1108326.0}, {"date": "2025-03-12", "close": 39.5567, "volume": 1764630.0}, {"date": "2025-03-13", "close": 36.2067, "volume": 608982.0}, {"date": "2025-03-14", "close": 38.7517, "volume": 545574.0}, {"date": "2025-03-17", "close": 39.1667, "volume": 695322.0}, {"date": "2025-03-18", "close": 36.275, "volume": 694842.0}, {"date": "2025-03-19", "close": 38.3517, "volume": 1046460.0}, {"date": "2025-03-20", "close": 38.66, "volume": 598776.0}, {"date": "2025-03-21", "close": 39.3217, "volume": 612756.0}, {"date": "2025-03-24", "close": 42.1517, "volume": 782238.0}, {"date": "2025-03-25", "close": 41.7483, "volume": 588444.0}, {"date": "2025-03-26", "close": 39.4733, "volume": 1089132.0}, {"date": "2025-03-27", "close": 37.5817, "volume": 542532.0}, {"date": "2025-03-28", "close": 35.165, "volume": 652314.0}, {"date": "2025-03-31", "close": 34.89, "volume": 1135998.0}, {"date": "2025-04-01", "close": 36.34, "volume": 735290.0}, {"date": "2025-04-02", "close": 37.19, "volume": 554239.0}, {"date": "2025-04-03", "close": 32.34, "volume": 834972.0}, {"date": "2025-04-04", "close": 28.7, "volume": 1126160.0}, {"date": "2025-04-07", "close": 30.56, "volume": 1411661.0}, {"date": "2025-04-08", "close": 30.42, "volume": 1163216.0}, {"date": "2025-04-09", "close": 38.15, "volume": 1321810.0}, {"date": "2025-04-10", "close": 36.42, "volume": 1205340.0}, {"date": "2025-04-11", "close": 38.61, "volume": 684733.0}, {"date": "2025-04-14", "close": 39.43, "volume": 741786.0}, {"date": "2025-04-15", "close": 42.46, "volume": 669844.0}, {"date": "2025-04-16", "close": 42.74, "volume": 596894.0}, {"date": "2025-04-17", "close": 44.8, "volume": 774113.0}, {"date": "2025-04-21", "close": 38.59, "volume": 996528.0}, {"date": "2025-04-22", "close": 41.26, "volume": 679594.0}, {"date": "2025-04-23", "close": 42.84, "volume": 588142.0}, {"date": "2025-04-24", "close": 47.42, "volume": 787543.0}, {"date": "2025-04-25", "close": 47.97, "volume": 394148.0}, {"date": "2025-04-28", "close": 49.55, "volume": 604787.0}, {"date": "2025-04-29", "close": 51.74, "volume": 620608.0}, {"date": "2025-04-30", "close": 51.95, "volume": 962513.0}, {"date": "2025-05-01", "close": 52.03, "volume": 617020.0}, {"date": "2025-05-02", "close": 55.73, "volume": 642185.0}, {"date": "2025-05-05", "close": 55.95, "volume": 513909.0}, {"date": "2025-05-06", "close": 55.19, "volume": 570460.0}, {"date": "2025-05-07", "close": 52.75, "volume": 1366334.0}, {"date": "2025-05-08", "close": 74.98, "volume": 6284895.0}, {"date": "2025-05-09", "close": 87.1, "volume": 3899570.0}, {"date": "2025-05-12", "close": 86.5, "volume": 2259451.0}, {"date": "2025-05-13", "close": 90.54, "volume": 1697989.0}, {"date": "2025-05-14", "close": 91.01, "volume": 1042192.0}, {"date": "2025-05-15", "close": 90.1, "volume": 803397.0}, {"date": "2025-05-16", "close": 93.785, "volume": 1026029.0}, {"date": "2025-05-19", "close": 98.75, "volume": 1144138.0}, {"date": "2025-05-20", "close": 99.13, "volume": 642064.0}, {"date": "2025-05-21", "close": 99.11, "volume": 1034125.0}, {"date": "2025-05-22", "close": 101.66, "volume": 891314.0}, {"date": "2025-05-23", "close": 105.31, "volume": 943941.0}, {"date": "2025-05-27", "close": 110.36, "volume": 874829.0}, {"date": "2025-05-28", "close": 111.37, "volume": 678044.0}, {"date": "2025-05-29", "close": 109.15, "volume": 781867.0}, {"date": "2025-05-30", "close": 106.71, "volume": 1200205.0}, {"date": "2025-06-02", "close": 112.52, "volume": 888599.0}, {"date": "2025-06-03", "close": 114.06, "volume": 693275.0}, {"date": "2025-06-04", "close": 119.79, "volume": 857406.0}, {"date": "2025-06-05", "close": 123.73, "volume": 900109.0}, {"date": "2025-06-06", "close": 132.09, "volume": 946125.0}, {"date": "2025-06-09", "close": 132.16, "volume": 886166.0}, {"date": "2025-06-10", "close": 122.83, "volume": 2586163.0}, {"date": "2025-06-11", "close": 131.2, "volume": 1105276.0}, {"date": "2025-06-12", "close": 140.1, "volume": 985297.0}, {"date": "2025-06-13", "close": 133.54, "volume": 1393368.0}, {"date": "2025-06-16", "close": 146.43, "volume": 1081076.0}, {"date": "2025-06-17", "close": 143.87, "volume": 1193451.0}, {"date": "2025-06-18", "close": 143.03, "volume": 794189.0}, {"date": "2025-06-20", "close": 147.04, "volume": 795235.0}, {"date": "2025-06-23", "close": 144.98, "volume": 1038544.0}, {"date": "2025-06-24", "close": 160.12, "volume": 1079397.0}, {"date": "2025-06-25", "close": 154.79, "volume": 958587.0}, {"date": "2025-06-26", "close": 164.16, "volume": 740763.0}, {"date": "2025-06-27", "close": 165.4, "volume": 1115254.0}, {"date": "2025-06-30", "close": 179.25, "volume": 1207266.0}, {"date": "2025-07-01", "close": 167.58, "volume": 1512195.0}, {"date": "2025-07-02", "close": 172.3, "volume": 847100.0}, {"date": "2025-07-03", "close": 182.16, "volume": 579060.0}, {"date": "2025-07-07", "close": 181.5, "volume": 932158.0}, {"date": "2025-07-08", "close": 164.13, "volume": 1564705.0}, {"date": "2025-07-09", "close": 166.09, "volume": 956660.0}, {"date": "2025-07-10", "close": 148.63, "volume": 1700328.0}, {"date": "2025-07-11", "close": 134.73, "volume": 1680843.0}, {"date": "2025-07-14", "close": 135.81, "volume": 1016663.0}, {"date": "2025-07-15", "close": 133.32, "volume": 860801.0}, {"date": "2025-07-16", "close": 144.96, "volume": 1015057.0}, {"date": "2025-07-17", "close": 140.48, "volume": 860100.0}, {"date": "2025-07-18", "close": 140.59, "volume": 704060.0}, {"date": "2025-07-21", "close": 135.98, "volume": 941022.0}, {"date": "2025-07-22", "close": 134.55, "volume": 812278.0}, {"date": "2025-07-23", "close": 139.21, "volume": 649539.0}, {"date": "2025-07-24", "close": 140.72, "volume": 543751.0}, {"date": "2025-07-25", "close": 148.95, "volume": 1206590.0}, {"date": "2025-07-28", "close": 146.49, "volume": 733038.0}, {"date": "2025-07-29", "close": 142.41, "volume": 627906.0}, {"date": "2025-07-30", "close": 150.93, "volume": 1003428.0}, {"date": "2025-07-31", "close": 154.84, "volume": 744120.0}, {"date": "2025-08-01", "close": 144.0, "volume": 968762.0}, {"date": "2025-08-04", "close": 156.99, "volume": 657047.0}, {"date": "2025-08-05", "close": 151.94, "volume": 833924.0}, {"date": "2025-08-06", "close": 142.41, "volume": 1782156.0}, {"date": "2025-08-07", "close": 139.33, "volume": 2159527.0}, {"date": "2025-08-08", "close": 91.51, "volume": 5323515.0}, {"date": "2025-08-11", "close": 87.31, "volume": 2029540.0}, {"date": "2025-08-12", "close": 89.14, "volume": 1715569.0}, {"date": "2025-08-13", "close": 92.17, "volume": 1383932.0}, {"date": "2025-08-14", "close": 91.47, "volume": 1107073.0}, {"date": "2025-08-15", "close": 91.87, "volume": 905725.0}, {"date": "2025-08-18", "close": 93.23, "volume": 860140.0}, {"date": "2025-08-19", "close": 88.85, "volume": 1274886.0}, {"date": "2025-08-20", "close": 88.77, "volume": 893756.0}, {"date": "2025-08-21", "close": 88.58, "volume": 473519.0}, {"date": "2025-08-22", "close": 95.67, "volume": 1257451.0}, {"date": "2025-08-25", "close": 92.3, "volume": 933737.0}, {"date": "2025-08-26", "close": 93.24, "volume": 642860.0}, {"date": "2025-08-27", "close": 92.7, "volume": 775033.0}, {"date": "2025-08-28", "close": 95.81, "volume": 863015.0}, {"date": "2025-08-29", "close": 94.6, "volume": 1183484.0}, {"date": "2025-09-02", "close": 90.48, "volume": 847266.0}, {"date": "2025-09-03", "close": 88.04, "volume": 688296.0}, {"date": "2025-09-04", "close": 84.89, "volume": 963860.0}, {"date": "2025-09-05", "close": 85.85, "volume": 768265.0}, {"date": "2025-09-08", "close": 88.0, "volume": 760883.0}, {"date": "2025-09-09", "close": 92.75, "volume": 1068788.0}, {"date": "2025-09-10", "close": 89.1, "volume": 1008233.0}, {"date": "2025-09-11", "close": 87.68, "volume": 1224917.0}, {"date": "2025-09-12", "close": 89.27, "volume": 856016.0}, {"date": "2025-09-15", "close": 90.08, "volume": 516614.0}, {"date": "2025-09-16", "close": 88.83, "volume": 520576.0}, {"date": "2025-09-17", "close": 88.495, "volume": 643626.0}, {"date": "2025-09-18", "close": 89.5, "volume": 814166.0}, {"date": "2025-09-19", "close": 91.6, "volume": 1148627.0}, {"date": "2025-09-22", "close": 91.98, "volume": 854574.0}, {"date": "2025-09-23", "close": 85.925, "volume": 1142467.0}, {"date": "2025-09-24", "close": 86.27, "volume": 962583.0}, {"date": "2025-09-25", "close": 84.27, "volume": 1074955.0}, {"date": "2025-09-26", "close": 84.19, "volume": 400538.0}, {"date": "2025-09-29", "close": 81.4, "volume": 876560.0}, {"date": "2025-09-30", "close": 79.53, "volume": 1136868.0}, {"date": "2025-10-01", "close": 78.83, "volume": 890086.0}, {"date": "2025-10-02", "close": 83.29, "volume": 983475.0}, {"date": "2025-10-03", "close": 85.53, "volume": 760015.0}, {"date": "2025-10-06", "close": 86.33, "volume": 581722.0}, {"date": "2025-10-07", "close": 82.7, "volume": 890246.0}, {"date": "2025-10-08", "close": 81.52, "volume": 495644.0}, {"date": "2025-10-09", "close": 81.69, "volume": 476596.0}, {"date": "2025-10-10", "close": 77.35, "volume": 801637.0}, {"date": "2025-10-13", "close": 77.01, "volume": 895125.0}, {"date": "2025-10-14", "close": 80.01, "volume": 1316256.0}, {"date": "2025-10-15", "close": 77.99, "volume": 809926.0}, {"date": "2025-10-16", "close": 74.9, "volume": 557448.0}, {"date": "2025-10-17", "close": 73.86, "volume": 708819.0}, {"date": "2025-10-20", "close": 75.67, "volume": 617353.0}, {"date": "2025-10-21", "close": 75.19, "volume": 465968.0}, {"date": "2025-10-22", "close": 73.93, "volume": 899888.0}, {"date": "2025-10-23", "close": 76.2, "volume": 482890.0}, {"date": "2025-10-24", "close": 76.96, "volume": 655367.0}, {"date": "2025-10-27", "close": 76.28, "volume": 565294.0}, {"date": "2025-10-28", "close": 72.1, "volume": 532829.0}, {"date": "2025-10-29", "close": 70.33, "volume": 700141.0}, {"date": "2025-10-30", "close": 65.08, "volume": 1153320.0}, {"date": "2025-10-31", "close": 65.55, "volume": 1380799.0}, {"date": "2025-11-03", "close": 64.09, "volume": 711224.0}, {"date": "2025-11-04", "close": 61.48, "volume": 1127470.0}, {"date": "2025-11-05", "close": 66.25, "volume": 1890156.0}, {"date": "2025-11-06", "close": 57.99, "volume": 2981405.0}, {"date": "2025-11-07", "close": 59.24, "volume": 1342972.0}, {"date": "2025-11-10", "close": 58.01, "volume": 814703.0}, {"date": "2025-11-11", "close": 56.71, "volume": 952961.0}, {"date": "2025-11-12", "close": 57.29, "volume": 628032.0}, {"date": "2025-11-13", "close": 52.72, "volume": 1210450.0}, {"date": "2025-11-14", "close": 52.14, "volume": 950368.0}, {"date": "2025-11-17", "close": 50.97, "volume": 834006.0}, {"date": "2025-11-18", "close": 51.67, "volume": 755613.0}, {"date": "2025-11-19", "close": 52.14, "volume": 702295.0}, {"date": "2025-11-20", "close": 52.4, "volume": 1117315.0}, {"date": "2025-11-21", "close": 54.44, "volume": 962585.0}, {"date": "2025-11-24", "close": 53.43, "volume": 712952.0}, {"date": "2025-11-25", "close": 56.21, "volume": 656282.0}, {"date": "2025-11-26", "close": 58.84, "volume": 513153.0}, {"date": "2025-11-28", "close": 61.75, "volume": 577323.0}, {"date": "2025-12-01", "close": 60.61, "volume": 697222.0}, {"date": "2025-12-02", "close": 59.93, "volume": 626981.0}, {"date": "2025-12-03", "close": 64.44, "volume": 673485.0}, {"date": "2025-12-04", "close": 66.72, "volume": 1037912.0}, {"date": "2025-12-05", "close": 68.39, "volume": 771927.0}, {"date": "2025-12-08", "close": 67.7, "volume": 630520.0}, {"date": "2025-12-09", "close": 69.31, "volume": 1566657.0}, {"date": "2025-12-10", "close": 71.51, "volume": 1073385.0}, {"date": "2025-12-11", "close": 73.85, "volume": 1137122.0}, {"date": "2025-12-12", "close": 70.35, "volume": 3484470.0}, {"date": "2025-12-15", "close": 66.17, "volume": 1187118.0}, {"date": "2025-12-16", "close": 73.03, "volume": 1285458.0}, {"date": "2025-12-17", "close": 70.14, "volume": 974908.0}, {"date": "2025-12-18", "close": 72.14, "volume": 859148.0}, {"date": "2025-12-19", "close": 73.5, "volume": 969911.0}, {"date": "2025-12-22", "close": 75.15, "volume": 777782.0}, {"date": "2025-12-23", "close": 72.615, "volume": 892874.0}, {"date": "2025-12-24", "close": 73.64, "volume": 268055.0}, {"date": "2025-12-26", "close": 70.5, "volume": 495039.0}, {"date": "2025-12-29", "close": 68.06, "volume": 526920.0}, {"date": "2025-12-30", "close": 65.01, "volume": 614616.0}, {"date": "2025-12-31", "close": 63.475, "volume": 742231.0}, {"date": "2026-01-02", "close": 65.15, "volume": 653485.0}, {"date": "2026-01-05", "close": 69.31, "volume": 757499.0}, {"date": "2026-01-06", "close": 71.77, "volume": 725269.0}, {"date": "2026-01-07", "close": 75.77, "volume": 568922.0}, {"date": "2026-01-08", "close": 75.94, "volume": 735387.0}, {"date": "2026-01-09", "close": 77.17, "volume": 595597.0}, {"date": "2026-01-12", "close": 76.34, "volume": 912785.0}, {"date": "2026-01-13", "close": 76.26, "volume": 559121.0}, {"date": "2026-01-14", "close": 74.23, "volume": 739867.0}, {"date": "2026-01-15", "close": 69.37, "volume": 834028.0}, {"date": "2026-01-16", "close": 68.5, "volume": 661581.0}, {"date": "2026-01-20", "close": 65.83, "volume": 835786.0}, {"date": "2026-01-21", "close": 66.72, "volume": 1211395.0}, {"date": "2026-01-22", "close": 68.07, "volume": 389700.0}, {"date": "2026-01-23", "close": 67.6, "volume": 421313.0}, {"date": "2026-01-26", "close": 67.35, "volume": 906966.0}, {"date": "2026-01-27", "close": 67.84, "volume": 872306.0}, {"date": "2026-01-28", "close": 69.32, "volume": 895824.0}, {"date": "2026-01-29", "close": 70.51, "volume": 909317.0}, {"date": "2026-01-30", "close": 63.24, "volume": 1190284.0}, {"date": "2026-02-02", "close": 63.78, "volume": 734095.0}, {"date": "2026-02-03", "close": 63.01, "volume": 810513.0}, {"date": "2026-02-04", "close": 61.12, "volume": 826465.0}, {"date": "2026-02-05", "close": 59.52, "volume": 662170.0}, {"date": "2026-02-06", "close": 67.71, "volume": 930609.0}, {"date": "2026-02-09", "close": 67.51, "volume": 696983.0}, {"date": "2026-02-10", "close": 68.59, "volume": 466482.0}, {"date": "2026-02-11", "close": 62.86, "volume": 891266.0}, {"date": "2026-02-12", "close": 62.07, "volume": 696498.0}, {"date": "2026-02-13", "close": 64.06, "volume": 493706.0}, {"date": "2026-02-17", "close": 63.4, "volume": 559305.0}, {"date": "2026-02-18", "close": 65.48, "volume": 365024.0}, {"date": "2026-02-19", "close": 63.86, "volume": 543639.0}, {"date": "2026-02-20", "close": 62.75, "volume": 469774.0}, {"date": "2026-02-23", "close": 56.5, "volume": 1187884.0}, {"date": "2026-02-24", "close": 60.65, "volume": 742049.0}, {"date": "2026-02-25", "close": 62.62, "volume": 980371.0}, {"date": "2026-02-26", "close": 84.7, "volume": 4470963.0}, {"date": "2026-02-27", "close": 72.95, "volume": 1911470.0}, {"date": "2026-03-02", "close": 75.8, "volume": 824563.0}, {"date": "2026-03-03", "close": 73.44, "volume": 878097.0}, {"date": "2026-03-04", "close": 74.97, "volume": 611678.0}, {"date": "2026-03-05", "close": 75.77, "volume": 524036.0}, {"date": "2026-03-06", "close": 73.47, "volume": 537300.0}, {"date": "2026-03-09", "close": 72.45, "volume": 628530.0}, {"date": "2026-03-10", "close": 69.5, "volume": 600635.0}, {"date": "2026-03-11", "close": 69.25, "volume": 874338.0}, {"date": "2026-03-12", "close": 65.29, "volume": 477045.0}, {"date": "2026-03-13", "close": 66.31, "volume": 514774.0}, {"date": "2026-03-16", "close": 66.8, "volume": 580514.0}, {"date": "2026-03-17", "close": 68.12, "volume": 405669.0}, {"date": "2026-03-18", "close": 65.51, "volume": 384204.0}, {"date": "2026-03-19", "close": 66.24, "volume": 592630.0}, {"date": "2026-03-20", "close": 66.15, "volume": 738617.0}, {"date": "2026-03-23", "close": 71.94, "volume": 577308.0}, {"date": "2026-03-24", "close": 74.6, "volume": 673105.0}, {"date": "2026-03-25", "close": 68.79, "volume": 802029.0}, {"date": "2026-03-26", "close": 67.03, "volume": 341875.0}, {"date": "2026-03-27", "close": 61.58, "volume": 695356.0}, {"date": "2026-03-30", "close": 60.73, "volume": 647322.0}, {"date": "2026-03-31", "close": 63.29, "volume": 531701.0}, {"date": "2026-04-01", "close": 63.7, "volume": 487318.0}, {"date": "2026-04-02", "close": 63.76, "volume": 346103.0}, {"date": "2026-04-06", "close": 68.81, "volume": 698841.0}, {"date": "2026-04-07", "close": 66.24, "volume": 1064169.0}, {"date": "2026-04-08", "close": 69.49, "volume": 669066.0}, {"date": "2026-04-09", "close": 69.12, "volume": 738678.0}, {"date": "2026-04-10", "close": 59.705, "volume": 1983517.0}, {"date": "2026-04-13", "close": 61.31, "volume": 865076.0}, {"date": "2026-04-14", "close": 68.0, "volume": 741262.0}, {"date": "2026-04-15", "close": 70.66, "volume": 833645.0}, {"date": "2026-04-16", "close": 74.175, "volume": 963072.0}, {"date": "2026-04-17", "close": 80.71, "volume": 1059803.0}, {"date": "2026-04-20", "close": 85.67, "volume": 835547.0}, {"date": "2026-04-21", "close": 82.27, "volume": 752244.0}, {"date": "2026-04-22", "close": 84.99, "volume": 660287.0}, {"date": "2026-04-23", "close": 79.75, "volume": 721348.0}, {"date": "2026-04-24", "close": 78.7, "volume": 456807.0}, {"date": "2026-04-27", "close": 79.94, "volume": 460090.0}, {"date": "2026-04-28", "close": 81.23, "volume": 427301.0}, {"date": "2026-04-29", "close": 76.54, "volume": 450291.0}, {"date": "2026-04-30", "close": 79.6, "volume": 343978.0}, {"date": "2026-05-01", "close": 85.46, "volume": 503300.0}, {"date": "2026-05-04", "close": 85.96, "volume": 762222.0}, {"date": "2026-05-05", "close": 85.19, "volume": 523838.0}, {"date": "2026-05-06", "close": 86.02, "volume": 1194787.0}, {"date": "2026-05-07", "close": 99.82, "volume": 3311698.0}, {"date": "2026-05-08", "close": 96.34, "volume": 822606.0}, {"date": "2026-05-11", "close": 101.1, "volume": 611821.0}, {"date": "2026-05-12", "close": 99.63, "volume": 527525.0}, {"date": "2026-05-13", "close": 102.4, "volume": 630646.0}, {"date": "2026-05-14", "close": 103.44, "volume": 477894.0}, {"date": "2026-05-15", "close": 98.62, "volume": 395550.0}, {"date": "2026-05-18", "close": 102.44, "volume": 513185.0}, {"date": "2026-05-19", "close": 106.76, "volume": 795169.0}, {"date": "2026-05-20", "close": 104.93, "volume": 633494.0}, {"date": "2026-05-21", "close": 105.45, "volume": 400698.0}, {"date": "2026-05-22", "close": 102.8, "volume": 434449.0}, {"date": "2026-05-26", "close": 109.98, "volume": 544884.0}, {"date": "2026-05-27", "close": 116.05, "volume": 1089181.0}, {"date": "2026-05-28", "close": 119.0, "volume": 583241.0}, {"date": "2026-05-29", "close": 118.15, "volume": 544857.0}, {"date": "2026-06-01", "close": 122.54, "volume": 591384.0}, {"date": "2026-06-02", "close": 118.43, "volume": 328194.0}, {"date": "2026-06-03", "close": 113.19, "volume": 571642.0}, {"date": "2026-06-04", "close": 120.97, "volume": 386948.0}, {"date": "2026-06-05", "close": 116.01, "volume": 442627.0}, {"date": "2026-06-08", "close": 121.16, "volume": 635037.0}, {"date": "2026-06-09", "close": 121.5, "volume": 610766.0}, {"date": "2026-06-10", "close": 120.98, "volume": 364588.0}, {"date": "2026-06-11", "close": 128.83, "volume": 568930.0}, {"date": "2026-06-12", "close": 132.7, "volume": 585129.0}, {"date": "2026-06-15", "close": 146.12, "volume": 964780.0}, {"date": "2026-06-16", "close": 144.2, "volume": 907722.0}, {"date": "2026-06-17", "close": 146.73, "volume": 992747.0}, {"date": "2026-06-18", "close": 163.28, "volume": 1245024.0}, {"date": "2026-06-22", "close": 156.47, "volume": 732037.0}, {"date": "2026-06-23", "close": 151.61, "volume": 700550.0}, {"date": "2026-06-24", "close": 159.27, "volume": 546337.0}, {"date": "2026-06-25", "close": 163.74, "volume": 493859.0}, {"date": "2026-06-26", "close": 170.56, "volume": 862965.0}, {"date": "2026-06-29", "close": 170.7, "volume": 648049.0}, {"date": "2026-06-30", "close": 171.63, "volume": 575275.0}, {"date": "2026-07-01", "close": 175.18, "volume": 594950.0}, {"date": "2026-07-02", "close": 183.24, "volume": 802076.0}, {"date": "2026-07-06", "close": 179.05, "volume": 651765.0}, {"date": "2026-07-07", "close": 177.63, "volume": 396016.0}, {"date": "2026-07-08", "close": 167.32, "volume": 881853.0}, {"date": "2026-07-09", "close": 177.08, "volume": 509766.0}, {"date": "2026-07-10", "close": 179.38, "volume": 322293.0}, {"date": "2026-07-13", "close": 160.25, "volume": 858829.0}, {"date": "2026-07-14", "close": 182.39, "volume": 743410.0}, {"date": "2026-07-15", "close": 188.55, "volume": 954021.0}, {"date": "2026-07-16", "close": 180.44, "volume": 1055293.0}, {"date": "2026-07-17", "close": 174.67, "volume": 728083.0}, {"date": "2026-07-20", "close": 171.76, "volume": 451424.0}, {"date": "2026-07-21", "close": 179.35, "volume": 355688.0}, {"date": "2026-07-22", "close": 174.24, "volume": 356273.0}, {"date": "2026-07-23", "close": 159.01, "volume": 701555.0}, {"date": "2026-07-24", "close": 153.89, "volume": 356685.0}, {"date": "2026-07-27", "close": 156.78, "volume": 453497.0}, {"date": "2026-07-28", "close": 156.99, "volume": 664400.0}, {"date": "2026-07-29", "close": 152.7, "volume": 414489.0}, {"date": "2026-07-30", "close": 155.11, "volume": 412103.0}, {"date": "2026-07-31", "close": 154.75, "volume": 286691.0}, {"date": "2026-08-03", "close": 163.09, "volume": 466858.0}, {"date": "2026-08-04", "close": 177.23, "volume": 534664.0}, {"date": "2026-08-05", "close": 174.4, "volume": 560351.0}, {"date": "2026-08-06", "close": 178.53, "volume": 1182940.0}, {"date": "2026-08-07", "close": 118.02, "volume": 4241687.0}, {"date": "2026-08-10", "close": 118.0, "volume": 1731899.0}, {"date": "2026-08-11", "close": 128.27, "volume": 1195136.0}, {"date": "2026-08-12", "close": 125.44, "volume": 576637.0}, {"date": "2026-08-13", "close": 129.87, "volume": 566603.0}, {"date": "2026-08-14", "close": 128.96, "volume": 747626.0}, {"date": "2026-08-17", "close": 122.18, "volume": 1064263.0}, {"date": "2026-08-18", "close": 117.18, "volume": 675169.0}, {"date": "2026-08-19", "close": 118.97, "volume": 401496.0}, {"date": "2026-08-20", "close": 117.42, "volume": 609690.0}, {"date": "2026-08-21", "close": 119.11, "volume": 338060.0}, {"date": "2026-08-24", "close": 117.93, "volume": 311129.0}, {"date": "2026-08-25", "close": 124.08, "volume": 383752.0}, {"date": "2026-08-26", "close": 123.54, "volume": 230588.0}, {"date": "2026-08-27", "close": 125.8, "volume": 302527.0}, {"date": "2026-08-28", "close": 124.12, "volume": 382282.0}, {"date": "2026-08-31", "close": 120.55, "volume": 582684.0}, {"date": "2026-09-01", "close": 114.52, "volume": 671356.0}, {"date": "2026-09-02", "close": 121.5, "volume": 474362.0}, {"date": "2026-09-03", "close": 122.96, "volume": 352203.0}, {"date": "2026-09-04", "close": 120.58, "volume": 298122.0}, {"date": "2026-09-08", "close": 118.35, "volume": 353272.0}, {"date": "2026-09-09", "close": 117.14, "volume": 521379.0}, {"date": "2026-09-10", "close": 118.41, "volume": 370032.0}, {"date": "2026-09-11", "close": 118.87, "volume": 248620.0}, {"date": "2026-09-14", "close": 121.57, "volume": 326126.0}, {"date": "2026-09-15", "close": 119.07, "volume": 238458.0}, {"date": "2026-09-16", "close": 117.32, "volume": 306361.0}, {"date": "2026-09-17", "close": 113.08, "volume": 601041.0}, {"date": "2026-09-18", "close": 116.55, "volume": 482283.0}, {"date": "2026-09-21", "close": 116.55, "volume": 742137.0}, {"date": "2026-09-22", "close": 110.0, "volume": 1064305.0}], "refreshing": true}