{"ticker": "AIFA", "overview": {"cik": "1708341", "ticker": "AIFA", "name": "All In FutureTech Alliance, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070988", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-068870", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001171843-26-004123", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003930", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060786", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060783", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060267", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-22", "title": "FORM 10-K", "accession": "0001171843-26-003627", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-060148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-059680", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059288", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054565", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-054540", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002981", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002624", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001171843-26-002233", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002088234-26-000001", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001171843-26-002090", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "CURRENT REPORT", "accession": "0001213900-26-011771", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-01-09", "title": "Proxy statement", "accession": "0001140361-26-000837", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-30", "title": "Form PRE 14A", "accession": "0001140361-25-046890", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0000929638-25-004351", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "QUARTERLY REPORT", "accession": "0001213900-25-112690", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0000929638-25-004292", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AIFA", "has_prices": true, "as_of": "2026-10-30", "last": 4.26, "prev_close": 4.66, "change": -0.40000000000000036, "change_pct": -0.0858369098712447, "session_volume": 110963.0, "vwap_5": 4.619880144523162, "vwap_20": 6.707731685514902, "vwap_60": 4.551279075349864, "vwap_250": 2.899889065024488, "high_52w": 7.67, "low_52w": 1.53, "avg_volume_20": 423598.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002088234-26-000001", "src": "13DG", "ticker": "AIFA", "cik": "1708341", "company": "All In FutureTech Alliance, Inc.", "company_raw": "Allied Gaming & Entertainment Inc.", "who": "Allied Gaming & Entertainment Inc.", "who_key": "Allied Gaming & Entertainment Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Allied Gaming & Entertainment Inc. adjusts its stake in AIFA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1708341/0002088234-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "recent_buys": [], "institutional": [{"id": "13DG-0002088234-26-000001", "src": "13DG", "ticker": "AIFA", "cik": "1708341", "company": "All In FutureTech Alliance, Inc.", "company_raw": "Allied Gaming & Entertainment Inc.", "who": "Allied Gaming & Entertainment Inc.", "who_key": "Allied Gaming & Entertainment Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Allied Gaming & Entertainment Inc. adjusts its stake in AIFA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1708341/0002088234-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "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": "All In FutureTech Alliance, Inc. - Common Stock", "new_value": "All In FutureTech Alliance, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708341", "applied": 1, "detected_at": "2026-09-10T03:14:19.166866"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070988", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-068870", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001171843-26-004123", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003930", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060786", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060783", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060267", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-22", "title": "FORM 10-K", "accession": "0001171843-26-003627", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-060148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-059680", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059288", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054565", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-054540", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002981", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002624", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001171843-26-002233", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002088234-26-000001", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001171843-26-002090", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "CURRENT REPORT", "accession": "0001213900-26-011771", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-01-09", "title": "Proxy statement", "accession": "0001140361-26-000837", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-30", "title": "Form PRE 14A", "accession": "0001140361-25-046890", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0000929638-25-004351", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "QUARTERLY REPORT", "accession": "0001213900-25-112690", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0000929638-25-004292", "price_sensitive": false}], "performance": {"ticker": "AIFA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-25", "close": 17.9996, "volume": 40681.0}, {"date": "2017-10-26", "close": 17.9996, "volume": 8595.0}, {"date": "2017-10-27", "close": 17.9996, "volume": 180.0}, {"date": "2017-10-30", "close": 17.9996, "volume": 2.0}, {"date": "2017-10-31", "close": 17.9996, "volume": 417.0}, {"date": "2017-11-01", "close": 16.7997, "volume": 13.0}, {"date": "2017-11-02", "close": 16.7997, "volume": null}, {"date": "2017-11-03", "close": 17.9396, "volume": 150.0}, {"date": "2017-11-06", "close": 17.3997, "volume": 52.0}, {"date": "2017-11-07", "close": 17.3997, "volume": 333.0}, {"date": "2017-11-08", "close": 17.3997, "volume": null}, {"date": "2017-11-09", "close": 17.3997, "volume": 237.0}, {"date": "2017-11-10", "close": 17.0997, "volume": 375.0}, {"date": "2017-11-13", "close": 17.0997, "volume": null}, {"date": "2017-11-14", "close": 17.3997, "volume": 167.0}, {"date": "2017-11-15", "close": 16.7997, "volume": 18.0}, {"date": "2017-11-16", "close": 16.1997, "volume": 5017.0}, {"date": "2017-11-17", "close": 15.2997, "volume": 1667.0}, {"date": "2017-11-20", "close": 14.9997, "volume": 167.0}, {"date": "2017-11-21", "close": 14.4597, "volume": 1333.0}, {"date": "2017-11-22", "close": 14.4597, "volume": null}, {"date": "2017-11-24", "close": 14.4597, "volume": null}, {"date": "2017-11-27", "close": 14.4597, "volume": null}, {"date": "2017-11-28", "close": 16.1997, "volume": 4987.0}, {"date": "2017-11-29", "close": 16.1997, "volume": null}, {"date": "2017-11-30", "close": 16.7997, "volume": 122.0}, {"date": "2017-12-01", "close": 16.7997, "volume": 67.0}, {"date": "2017-12-04", "close": 16.7997, "volume": null}, {"date": "2017-12-05", "close": 16.1997, "volume": 12.0}, {"date": "2017-12-06", "close": 15.5997, "volume": 130.0}, {"date": "2017-12-07", "close": 15.5997, "volume": 353.0}, {"date": "2017-12-08", "close": 16.1937, "volume": 332.0}, {"date": "2017-12-11", "close": 14.9997, "volume": 583.0}, {"date": "2017-12-12", "close": 14.9997, "volume": 230.0}, {"date": "2017-12-13", "close": 14.9997, "volume": null}, {"date": "2017-12-14", "close": 14.9997, "volume": null}, {"date": "2017-12-15", "close": 16.1997, "volume": 200.0}, {"date": "2017-12-18", "close": 16.1997, "volume": null}, {"date": "2017-12-19", "close": 17.9996, "volume": 21102.0}, {"date": "2017-12-20", "close": 17.3997, "volume": 18.0}, {"date": "2017-12-21", "close": 17.3997, "volume": 18.0}, {"date": "2017-12-22", "close": 17.3997, "volume": 17.0}, {"date": "2017-12-26", "close": 17.3997, "volume": null}, {"date": "2017-12-27", "close": 14.9997, "volume": 2.0}, {"date": "2017-12-28", "close": 14.9997, "volume": null}, {"date": "2017-12-29", "close": 16.7997, "volume": 90.0}, {"date": "2018-01-02", "close": 16.7997, "volume": null}, {"date": "2018-01-03", "close": 16.7997, "volume": null}, {"date": "2018-01-04", "close": 17.3997, "volume": 58.0}, {"date": "2018-01-05", "close": 17.3997, "volume": null}, {"date": "2018-01-08", "close": 17.3997, "volume": 2.0}, {"date": "2018-01-09", "close": 16.7997, "volume": 3333.0}, {"date": "2018-01-10", "close": 17.3997, "volume": 2.0}, {"date": "2018-01-11", "close": 17.3997, "volume": null}, {"date": "2018-01-12", "close": 17.3997, "volume": null}, {"date": "2018-01-16", "close": 17.3997, "volume": null}, {"date": "2018-01-17", "close": 17.3997, "volume": null}, {"date": "2018-01-18", "close": 16.7997, "volume": 17.0}, {"date": "2018-01-19", "close": 16.7997, "volume": null}, {"date": "2018-01-22", "close": 16.7997, "volume": null}, {"date": "2018-01-23", "close": 16.7997, "volume": null}, {"date": "2018-01-24", "close": 16.7997, "volume": null}, {"date": "2018-01-25", "close": 16.7997, "volume": null}, {"date": "2018-01-26", "close": 16.9797, "volume": 8.0}, {"date": "2018-01-29", "close": 16.1997, "volume": 2.0}, {"date": "2018-01-30", "close": 16.1997, "volume": null}, {"date": "2018-01-31", "close": 16.1997, "volume": null}, {"date": "2018-02-01", "close": 17.3997, "volume": 2.0}, {"date": "2018-02-02", "close": 17.3997, "volume": null}, {"date": "2018-02-05", "close": 17.3997, "volume": null}, {"date": "2018-02-06", "close": 17.3997, "volume": null}, {"date": "2018-02-07", "close": 17.3997, "volume": null}, {"date": "2018-02-08", "close": 17.3997, "volume": null}, {"date": "2018-02-09", "close": 17.0097, "volume": 448.0}, {"date": "2018-02-12", "close": 17.0097, "volume": null}, {"date": "2018-02-13", "close": 17.0097, "volume": null}, {"date": "2018-02-14", "close": 17.3997, "volume": 3.0}, {"date": "2018-02-15", "close": 16.7997, "volume": 430.0}, {"date": "2018-02-16", "close": 16.7997, "volume": 17.0}, {"date": "2018-02-20", "close": 17.6996, "volume": 6002.0}, {"date": "2018-02-21", "close": 17.3997, "volume": 2.0}, {"date": "2018-02-22", "close": 17.9996, "volume": 3505.0}, {"date": "2018-02-23", "close": 17.9996, "volume": 2.0}, {"date": "2018-02-26", "close": 17.9996, "volume": 87.0}, {"date": "2018-02-27", "close": 17.9996, "volume": null}, {"date": "2018-02-28", "close": 17.9996, "volume": 98.0}, {"date": "2018-03-01", "close": 17.9996, "volume": null}, {"date": "2018-03-02", "close": 18.5996, "volume": 165.0}, {"date": "2018-03-05", "close": 18.8996, "volume": 1908.0}, {"date": "2018-03-06", "close": 18.8996, "volume": null}, {"date": "2018-03-07", "close": 18.8996, "volume": null}, {"date": "2018-03-08", "close": 18.8996, "volume": null}, {"date": "2018-03-09", "close": 17.9516, "volume": 33.0}, {"date": "2018-03-12", "close": 19.1996, "volume": 1847.0}, {"date": "2018-03-13", "close": 19.7996, "volume": 785.0}, {"date": "2018-03-14", "close": 19.7996, "volume": null}, {"date": "2018-03-15", "close": 19.7996, "volume": null}, {"date": "2018-03-16", "close": 18.5996, "volume": 137.0}, {"date": "2018-03-19", "close": 18.5996, "volume": null}, {"date": "2018-03-20", "close": 18.5996, "volume": null}, {"date": "2018-03-21", "close": 18.5996, "volume": null}, {"date": "2018-03-22", "close": 18.5996, "volume": null}, {"date": "2018-03-23", "close": 18.5996, "volume": null}, {"date": "2018-03-26", "close": 18.5996, "volume": 15.0}, {"date": "2018-03-27", "close": 18.5996, "volume": null}, {"date": "2018-03-28", "close": 18.5996, "volume": null}, {"date": "2018-03-29", "close": 17.9996, "volume": 2.0}, {"date": "2018-04-02", "close": 17.9996, "volume": null}, {"date": "2018-04-03", "close": 17.9996, "volume": null}, {"date": "2018-04-04", "close": 17.9996, "volume": null}, {"date": "2018-04-05", "close": 18.5996, "volume": 417.0}, {"date": "2018-04-06", "close": 18.5996, "volume": null}, {"date": "2018-04-09", "close": 18.5996, "volume": null}, {"date": "2018-04-10", "close": 17.9996, "volume": 2502.0}, {"date": "2018-04-11", "close": 17.9996, "volume": 9317.0}, {"date": "2018-04-12", "close": 17.9996, "volume": 2083.0}, {"date": "2018-04-13", "close": 17.9996, "volume": null}, {"date": "2018-04-16", "close": 17.9996, "volume": null}, {"date": "2018-04-17", "close": 19.0496, "volume": 120.0}, {"date": "2018-04-18", "close": 19.0496, "volume": null}, {"date": "2018-04-19", "close": 19.0496, "volume": null}, {"date": "2018-04-20", "close": 19.0496, "volume": null}, {"date": "2018-04-23", "close": 19.0496, "volume": null}, {"date": "2018-04-24", "close": 17.9996, "volume": 18.0}, {"date": "2018-04-25", "close": 17.9996, "volume": 58.0}, {"date": "2018-04-26", "close": 17.9996, "volume": 17.0}, {"date": "2018-04-27", "close": 17.9996, "volume": 4674.0}, {"date": "2018-04-30", "close": 17.9996, "volume": null}, {"date": "2018-05-01", "close": 17.9996, "volume": null}, {"date": "2018-05-02", "close": 17.9996, "volume": null}, {"date": "2018-05-03", "close": 17.9996, "volume": null}, {"date": "2018-05-04", "close": 17.9996, "volume": null}, {"date": "2018-05-07", "close": 17.3997, "volume": 6060.0}, {"date": "2018-05-08", "close": 17.3997, "volume": 15.0}, {"date": "2018-05-09", "close": 17.3997, "volume": null}, {"date": "2018-05-10", "close": 16.7997, "volume": 63.0}, {"date": "2018-05-11", "close": 17.3997, "volume": 2.0}, {"date": "2018-05-14", "close": 17.3997, "volume": null}, {"date": "2018-05-15", "close": 17.3997, "volume": null}, {"date": "2018-05-16", "close": 16.7997, "volume": 873.0}, {"date": "2018-05-17", "close": 16.1997, "volume": 90.0}, {"date": "2018-05-18", "close": 19.7996, "volume": 1600.0}, {"date": "2018-05-21", "close": 19.7996, "volume": null}, {"date": "2018-05-22", "close": 19.7996, "volume": null}, {"date": "2018-05-23", "close": 17.9996, "volume": 500.0}, {"date": "2018-05-24", "close": 17.9996, "volume": 7838.0}, {"date": "2018-05-25", "close": 17.9996, "volume": null}, {"date": "2018-05-29", "close": 17.9996, "volume": null}, {"date": "2018-05-30", "close": 17.9996, "volume": null}, {"date": "2018-05-31", "close": 17.9996, "volume": null}, {"date": "2018-06-01", "close": 17.9996, "volume": null}, {"date": "2018-06-04", "close": 17.9996, "volume": null}, {"date": "2018-06-05", "close": 17.9996, "volume": null}, {"date": "2018-06-06", "close": 19.8956, "volume": 618.0}, {"date": "2018-06-07", "close": 20.9996, "volume": 48.0}, {"date": "2018-06-08", "close": 19.7996, "volume": 115.0}, {"date": "2018-06-11", "close": 17.9996, "volume": 608.0}, {"date": "2018-06-12", "close": 17.9996, "volume": 33.0}, {"date": "2018-06-13", "close": 18.0056, "volume": 115.0}, {"date": "2018-06-14", "close": 20.3996, "volume": 2342.0}, {"date": "2018-06-15", "close": 18.8996, "volume": 26.0}, {"date": "2018-06-18", "close": 18.8996, "volume": null}, {"date": "2018-06-19", "close": 18.8996, "volume": null}, {"date": "2018-06-20", "close": 18.8996, "volume": null}, {"date": "2018-06-21", "close": 18.8996, "volume": null}, {"date": "2018-06-22", "close": 20.9996, "volume": 17.0}, {"date": "2018-06-25", "close": 20.9996, "volume": null}, {"date": "2018-06-26", "close": 20.9996, "volume": 13.0}, {"date": "2018-06-27", "close": 20.9996, "volume": null}, {"date": "2018-06-28", "close": 20.9996, "volume": null}, {"date": "2018-06-29", "close": 20.9996, "volume": null}, {"date": "2018-07-02", "close": 18.0896, "volume": 10.0}, {"date": "2018-07-03", "close": 18.0896, "volume": null}, {"date": "2018-07-05", "close": 18.0896, "volume": null}, {"date": "2018-07-06", "close": 18.0896, "volume": null}, {"date": "2018-07-09", "close": 18.0896, "volume": null}, {"date": "2018-07-10", "close": 17.9996, "volume": 630.0}, {"date": "2018-07-11", "close": 17.9996, "volume": null}, {"date": "2018-07-12", "close": 19.1996, "volume": 165.0}, {"date": "2018-07-13", "close": 20.9906, "volume": 222.0}, {"date": "2018-07-16", "close": 22.7995, "volume": 267.0}, {"date": "2018-07-17", "close": 22.7995, "volume": null}, {"date": "2018-07-18", "close": 23.3995, "volume": 434.0}, {"date": "2018-07-19", "close": 23.3995, "volume": null}, {"date": "2018-07-20", "close": 25.1995, "volume": 297.0}, {"date": "2018-07-23", "close": 25.1995, "volume": null}, {"date": "2018-07-24", "close": 22.7995, "volume": 92.0}, {"date": "2018-07-25", "close": 22.7995, "volume": 172.0}, {"date": "2018-07-26", "close": 22.7995, "volume": null}, {"date": "2018-07-27", "close": 22.7995, "volume": null}, {"date": "2018-07-30", "close": 22.7995, "volume": null}, {"date": "2018-07-31", "close": 22.7995, "volume": null}, {"date": "2018-08-01", "close": 22.7995, "volume": 10.0}, {"date": "2018-08-02", "close": 23.9995, "volume": 4.0}, {"date": "2018-08-03", "close": 23.9995, "volume": null}, {"date": "2018-08-06", "close": 23.9995, "volume": null}, {"date": "2018-08-07", "close": 23.9995, "volume": null}, {"date": "2018-08-08", "close": 23.9995, "volume": null}, {"date": "2018-08-09", "close": 23.9995, "volume": null}, {"date": "2018-08-10", "close": 23.9995, "volume": null}, {"date": "2018-08-13", "close": 23.9995, "volume": null}, {"date": "2018-08-14", "close": 23.9995, "volume": null}, {"date": "2018-08-15", "close": 23.9995, "volume": null}, {"date": "2018-08-16", "close": 23.9995, "volume": null}, {"date": "2018-08-17", "close": 23.9995, "volume": null}, {"date": "2018-08-20", "close": 23.9995, "volume": null}, {"date": "2018-08-21", "close": 23.9995, "volume": null}, {"date": "2018-08-22", "close": 23.9995, "volume": null}, {"date": "2018-08-23", "close": 23.9995, "volume": null}, {"date": "2018-08-24", "close": 22.1996, "volume": 53.0}, {"date": "2018-08-27", "close": 22.1996, "volume": null}, {"date": "2018-08-28", "close": 22.1996, "volume": null}, {"date": "2018-08-29", "close": 22.1996, "volume": null}, {"date": "2018-08-30", "close": 22.1996, "volume": 2957.0}, {"date": "2018-08-31", "close": 22.1996, "volume": 167.0}, {"date": "2018-09-04", "close": 23.3995, "volume": 175.0}, {"date": "2018-09-05", "close": 23.3995, "volume": null}, {"date": "2018-09-06", "close": 22.3496, "volume": 287.0}, {"date": "2018-09-07", "close": 22.3496, "volume": null}, {"date": "2018-09-10", "close": 22.3496, "volume": null}, {"date": "2018-09-11", "close": 22.3496, "volume": null}, {"date": "2018-09-12", "close": 22.3496, "volume": null}, {"date": "2018-09-13", "close": 22.3496, "volume": null}, {"date": "2018-09-14", "close": 22.3496, "volume": null}, {"date": "2018-09-17", "close": 22.3496, "volume": null}, {"date": "2018-09-18", "close": 22.3496, "volume": null}, {"date": "2018-09-19", "close": 22.3496, "volume": null}, {"date": "2018-09-20", "close": 22.3496, "volume": null}, {"date": "2018-09-21", "close": 22.1996, "volume": 9484.0}, {"date": "2018-09-24", "close": 22.1996, "volume": null}, {"date": "2018-09-25", "close": 22.1996, "volume": null}, {"date": "2018-09-26", "close": 22.1996, "volume": null}, {"date": "2018-09-27", "close": 22.1996, "volume": null}, {"date": "2018-09-28", "close": 22.1996, "volume": null}, {"date": "2018-10-01", "close": 22.1996, "volume": null}, {"date": "2018-10-02", "close": 22.1996, "volume": null}, {"date": "2018-10-03", "close": 22.1996, "volume": null}, {"date": "2018-10-04", "close": 22.1996, "volume": null}, {"date": "2018-10-05", "close": 22.1996, "volume": 200.0}, {"date": "2018-10-08", "close": 22.1996, "volume": null}, {"date": "2018-10-09", "close": 22.1996, "volume": null}, {"date": "2018-10-10", "close": 22.1996, "volume": null}, {"date": "2018-10-11", "close": 22.1996, "volume": null}, {"date": "2018-10-12", "close": 22.1996, "volume": null}, {"date": "2018-10-15", "close": 22.1996, "volume": 2427.0}, {"date": "2018-10-16", "close": 22.1996, "volume": 3724.0}, {"date": "2018-10-17", "close": 22.1996, "volume": 500.0}, {"date": "2018-10-18", "close": 22.1996, "volume": null}, {"date": "2018-10-19", "close": 22.1996, "volume": 89.0}, {"date": "2018-10-22", "close": 22.1996, "volume": null}, {"date": "2018-10-23", "close": 22.1996, "volume": 252.0}, {"date": "2018-10-24", "close": 22.1996, "volume": 180.0}, {"date": "2018-10-25", "close": 22.1996, "volume": 250.0}, {"date": "2018-10-26", "close": 22.1996, "volume": null}, {"date": "2018-10-29", "close": 22.1996, "volume": 357.0}, {"date": "2018-10-30", "close": 22.1996, "volume": null}, {"date": "2018-10-31", "close": 22.1996, "volume": null}, {"date": "2018-11-01", "close": 22.3136, "volume": 317.0}, {"date": "2018-11-02", "close": 22.3136, "volume": null}, {"date": "2018-11-05", "close": 22.2896, "volume": 260.0}, {"date": "2018-11-06", "close": 22.2896, "volume": null}, {"date": "2018-11-07", "close": 23.3995, "volume": 564.0}, {"date": "2018-11-08", "close": 22.2896, "volume": 313.0}, {"date": "2018-11-09", "close": 22.2896, "volume": null}, {"date": "2018-11-12", "close": 22.2896, "volume": null}, {"date": "2018-11-13", "close": 22.2896, "volume": null}, {"date": "2018-11-14", "close": 23.3995, "volume": 37.0}, {"date": "2018-11-15", "close": 23.3995, "volume": null}, {"date": "2018-11-16", "close": 23.3995, "volume": null}, {"date": "2018-11-19", "close": 23.3995, "volume": null}, {"date": "2018-11-20", "close": 23.3995, "volume": null}, {"date": "2018-11-21", "close": 23.3995, "volume": null}, {"date": "2018-11-23", "close": 23.3995, "volume": null}, {"date": "2018-11-26", "close": 21.6176, "volume": 8.0}, {"date": "2018-11-27", "close": 21.6176, "volume": null}, {"date": "2018-11-28", "close": 21.6176, "volume": null}, {"date": "2018-11-29", "close": 20.9996, "volume": 2.0}, {"date": "2018-11-30", "close": 20.9996, "volume": null}, {"date": "2018-12-03", "close": 20.9996, "volume": null}, {"date": "2018-12-04", "close": 16.7997, "volume": 8.0}, {"date": "2018-12-06", "close": 22.7995, "volume": 28.0}, {"date": "2018-12-07", "close": 22.7995, "volume": null}, {"date": "2018-12-10", "close": 22.7995, "volume": null}, {"date": "2018-12-11", "close": 22.7995, "volume": null}, {"date": "2018-12-12", "close": 22.7995, "volume": null}, {"date": "2018-12-13", "close": 22.7995, "volume": null}, {"date": "2018-12-14", "close": 22.7995, "volume": null}, {"date": "2018-12-17", "close": 22.7995, "volume": null}, {"date": "2018-12-18", "close": 22.7995, "volume": null}, {"date": "2018-12-19", "close": 22.7995, "volume": null}, {"date": "2018-12-20", "close": 20.9996, "volume": 168.0}, {"date": "2018-12-21", "close": 16.7997, "volume": 129.0}, {"date": "2018-12-24", "close": 14.9997, "volume": 172.0}, {"date": "2018-12-26", "close": 16.7997, "volume": 275.0}, {"date": "2018-12-27", "close": 17.9996, "volume": 310.0}, {"date": "2018-12-28", "close": 17.9996, "volume": 2563.0}, {"date": "2018-12-31", "close": 17.9996, "volume": 18.0}, {"date": "2019-01-02", "close": 20.9396, "volume": 85.0}, {"date": "2019-01-03", "close": 20.9396, "volume": null}, {"date": "2019-01-04", "close": 20.9396, "volume": null}, {"date": "2019-01-07", "close": 19.7996, "volume": 170.0}, {"date": "2019-01-08", "close": 19.4876, "volume": 20.0}, {"date": "2019-01-09", "close": 18.5036, "volume": 13.0}, {"date": "2019-01-10", "close": 18.5036, "volume": 17.0}, {"date": "2019-01-11", "close": 17.9996, "volume": 92.0}, {"date": "2019-01-14", "close": 17.9996, "volume": null}, {"date": "2019-01-15", "close": 17.9996, "volume": 14.0}, {"date": "2019-01-16", "close": 15.0597, "volume": 160.0}, {"date": "2019-01-17", "close": 12.5997, "volume": 754.0}, {"date": "2019-01-18", "close": 12.5997, "volume": null}, {"date": "2019-01-22", "close": 12.5997, "volume": null}, {"date": "2019-01-23", "close": 12.5997, "volume": null}, {"date": "2019-01-24", "close": 12.5997, "volume": null}, {"date": "2019-01-25", "close": 12.5997, "volume": null}, {"date": "2019-01-28", "close": 12.5997, "volume": null}, {"date": "2019-01-29", "close": 19.4996, "volume": 324.0}, {"date": "2019-01-30", "close": 19.1996, "volume": 42.0}, {"date": "2019-01-31", "close": 19.1996, "volume": 25.0}, {"date": "2019-02-01", "close": 19.1996, "volume": 85.0}, {"date": "2019-02-04", "close": 17.9996, "volume": 3.0}, {"date": "2019-02-05", "close": 20.3996, "volume": 247.0}, {"date": "2019-02-06", "close": 20.9996, "volume": 13.0}, {"date": "2019-02-07", "close": 20.3996, "volume": 2.0}, {"date": "2019-02-08", "close": 20.3996, "volume": null}, {"date": "2019-02-11", "close": 20.3996, "volume": null}, {"date": "2019-02-12", "close": 20.3996, "volume": null}, {"date": "2019-02-13", "close": 20.3996, "volume": null}, {"date": "2019-02-14", "close": 20.3996, "volume": null}, {"date": "2019-02-15", "close": 17.9996, "volume": 125.0}, {"date": "2019-02-19", "close": 27.5994, "volume": 210.0}, {"date": "2019-02-20", "close": 16.7997, "volume": 76.0}, {"date": "2019-02-21", "close": 22.1996, "volume": 10.0}, {"date": "2019-02-22", "close": 23.3995, "volume": 191.0}, {"date": "2019-02-25", "close": 23.3995, "volume": 241.0}, {"date": "2019-02-26", "close": 26.3515, "volume": 593.0}, {"date": "2019-02-27", "close": 25.1995, "volume": 168.0}, {"date": "2019-02-28", "close": 25.1995, "volume": 48.0}, {"date": "2019-03-01", "close": 25.1935, "volume": 40.0}, {"date": "2019-03-04", "close": 24.5995, "volume": 17.0}, {"date": "2019-03-05", "close": 24.5995, "volume": 22.0}, {"date": "2019-03-06", "close": 23.9995, "volume": 56.0}, {"date": "2019-03-07", "close": 25.1995, "volume": 130.0}, {"date": "2019-03-08", "close": 25.1995, "volume": null}, {"date": "2019-03-11", "close": 23.9995, "volume": 436.0}, {"date": "2019-03-12", "close": 23.3995, "volume": 609.0}, {"date": "2019-03-13", "close": 23.3995, "volume": null}, {"date": "2019-03-14", "close": 23.3995, "volume": 2.0}, {"date": "2019-03-15", "close": 23.3995, "volume": 80.0}, {"date": "2019-03-18", "close": 22.1996, "volume": 3.0}, {"date": "2019-03-19", "close": 22.2296, "volume": 24.0}, {"date": "2019-03-20", "close": 20.9996, "volume": 305.0}, {"date": "2019-03-21", "close": 17.9996, "volume": 652.0}, {"date": "2019-03-22", "close": 18.6056, "volume": 573.0}, {"date": "2019-03-25", "close": 19.1996, "volume": 10.0}, {"date": "2019-03-26", "close": 17.4057, "volume": 67.0}, {"date": "2019-03-27", "close": 18.7556, "volume": 5.0}, {"date": "2019-03-28", "close": 21.5996, "volume": 58.0}, {"date": "2019-03-29", "close": 20.9996, "volume": 10.0}, {"date": "2019-04-01", "close": 20.9996, "volume": null}, {"date": "2019-04-02", "close": 20.4296, "volume": 68.0}, {"date": "2019-04-03", "close": 22.7995, "volume": 33.0}, {"date": "2019-04-04", "close": 20.9996, "volume": 40.0}, {"date": "2019-04-05", "close": 20.9996, "volume": 471.0}, {"date": "2019-04-08", "close": 20.2976, "volume": 73.0}, {"date": "2019-04-09", "close": 20.9996, "volume": 17.0}, {"date": "2019-04-10", "close": 20.9996, "volume": null}, {"date": "2019-04-11", "close": 20.9996, "volume": 136.0}, {"date": "2019-04-12", "close": 20.9996, "volume": null}, {"date": "2019-04-15", "close": 20.9996, "volume": 900.0}, {"date": "2019-04-16", "close": 20.3996, "volume": 8.0}, {"date": "2019-04-17", "close": 20.3996, "volume": 9.0}, {"date": "2019-04-18", "close": 20.3996, "volume": 68.0}, {"date": "2019-04-22", "close": 19.7996, "volume": 2.0}, {"date": "2019-04-23", "close": 19.7996, "volume": null}, {"date": "2019-04-24", "close": 19.7996, "volume": null}, {"date": "2019-04-25", "close": 19.7996, "volume": null}, {"date": "2019-04-26", "close": 17.9996, "volume": 848.0}, {"date": "2019-04-29", "close": 20.3996, "volume": 17.0}, {"date": "2019-04-30", "close": 19.7996, "volume": 18.0}, {"date": "2019-05-01", "close": 20.3996, "volume": 1087.0}, {"date": "2019-05-02", "close": 20.3996, "volume": 1837.0}, {"date": "2019-05-03", "close": 19.7996, "volume": 2409.0}, {"date": "2019-05-06", "close": 19.1996, "volume": 88.0}, {"date": "2019-05-07", "close": 19.1996, "volume": 500.0}, {"date": "2019-05-08", "close": 19.1996, "volume": 1067.0}, {"date": "2019-05-09", "close": 19.7996, "volume": 222.0}, {"date": "2019-05-10", "close": 20.3996, "volume": 1021.0}, {"date": "2019-05-13", "close": 17.0277, "volume": 2793.0}, {"date": "2019-05-14", "close": 20.3876, "volume": 40.0}, {"date": "2019-05-15", "close": 20.3996, "volume": 107.0}, {"date": "2019-05-16", "close": 20.3936, "volume": 512.0}, {"date": "2019-05-17", "close": 20.3996, "volume": 5068.0}, {"date": "2019-05-20", "close": 20.3996, "volume": 17.0}, {"date": "2019-05-21", "close": 20.3996, "volume": 185.0}, {"date": "2019-05-22", "close": 21.1076, "volume": 3.0}, {"date": "2019-05-23", "close": 20.3996, "volume": 168.0}, {"date": "2019-05-24", "close": 20.3936, "volume": 317.0}, {"date": "2019-05-28", "close": 20.3996, "volume": 100.0}, {"date": "2019-05-29", "close": 20.3996, "volume": null}, {"date": "2019-05-30", "close": 20.0996, "volume": 10.0}, {"date": "2019-05-31", "close": 20.3996, "volume": 58.0}, {"date": "2019-06-03", "close": 20.3996, "volume": 28.0}, {"date": "2019-06-04", "close": 21.2996, "volume": 8.0}, {"date": "2019-06-05", "close": 21.2996, "volume": 8.0}, {"date": "2019-06-06", "close": 19.7996, "volume": 2.0}, {"date": "2019-06-07", "close": 14.9997, "volume": 237.0}, {"date": "2019-06-10", "close": 17.9996, "volume": 285.0}, {"date": "2019-06-11", "close": 17.9996, "volume": 22.0}, {"date": "2019-06-12", "close": 17.3397, "volume": 38.0}, {"date": "2019-06-13", "close": 14.9397, "volume": 710.0}, {"date": "2019-06-14", "close": 14.9997, "volume": 840.0}, {"date": "2019-06-17", "close": 15.6597, "volume": 117.0}, {"date": "2019-06-18", "close": 15.6597, "volume": 15.0}, {"date": "2019-06-19", "close": 19.1996, "volume": 1187.0}, {"date": "2019-06-20", "close": 26.9935, "volume": 10182.0}, {"date": "2019-06-21", "close": 24.5995, "volume": 2609.0}, {"date": "2019-06-24", "close": 25.1995, "volume": 1500.0}, {"date": "2019-06-25", "close": 23.9995, "volume": 1402.0}, {"date": "2019-06-26", "close": 26.9995, "volume": 5708.0}, {"date": "2019-06-27", "close": 25.7995, "volume": 1715.0}, {"date": "2019-06-28", "close": 25.1935, "volume": 958.0}, {"date": "2019-07-01", "close": 21.5996, "volume": 1681.0}, {"date": "2019-07-02", "close": 19.8596, "volume": 900.0}, {"date": "2019-07-03", "close": 18.7196, "volume": 17285.0}, {"date": "2019-07-05", "close": 18.1616, "volume": 972.0}, {"date": "2019-07-08", "close": 18.5996, "volume": 2824.0}, {"date": "2019-07-09", "close": 20.3996, "volume": 1337.0}, {"date": "2019-07-10", "close": 20.3996, "volume": 1584.0}, {"date": "2019-07-11", "close": 20.9996, "volume": 1677.0}, {"date": "2019-07-12", "close": 20.9996, "volume": 8.0}, {"date": "2019-07-15", "close": 20.9996, "volume": 8.0}, {"date": "2019-07-16", "close": 20.9996, "volume": 428.0}, {"date": "2019-07-17", "close": 20.9996, "volume": 392.0}, {"date": "2019-07-18", "close": 20.9996, "volume": 2376.0}, {"date": "2019-07-19", "close": 20.9996, "volume": 8.0}, {"date": "2019-07-22", "close": 20.9996, "volume": 2.0}, {"date": "2019-07-23", "close": 17.9996, "volume": 73.0}, {"date": "2019-07-24", "close": 20.9996, "volume": 192.0}, {"date": "2019-07-25", "close": 20.3996, "volume": 7.0}, {"date": "2019-07-26", "close": 20.9996, "volume": 85.0}, {"date": "2019-07-29", "close": 20.8076, "volume": 5.0}, {"date": "2019-07-30", "close": 20.9996, "volume": 3.0}, {"date": "2019-07-31", "close": 20.8436, "volume": 120.0}, {"date": "2019-08-01", "close": 20.9996, "volume": 2.0}, {"date": "2019-08-02", "close": 20.9996, "volume": 5.0}, {"date": "2019-08-05", "close": 20.3996, "volume": 118.0}, {"date": "2019-08-06", "close": 20.9978, "volume": 15701.0}, {"date": "2019-08-07", "close": 20.9996, "volume": 1835.0}, {"date": "2019-08-08", "close": 20.9996, "volume": 2863.0}, {"date": "2019-08-09", "close": 24.5995, "volume": 16739.0}, {"date": "2019-08-12", "close": 24.5995, "volume": 62184.0}, {"date": "2019-08-13", "close": 21.4196, "volume": 41709.0}, {"date": "2019-08-14", "close": 21.4196, "volume": 19914.0}, {"date": "2019-08-15", "close": 20.4596, "volume": 18783.0}, {"date": "2019-08-16", "close": 22.1996, "volume": 36229.0}, {"date": "2019-08-19", "close": 23.6995, "volume": 56130.0}, {"date": "2019-08-20", "close": 23.8195, "volume": 24924.0}, {"date": "2019-08-21", "close": 24.8995, "volume": 22002.0}, {"date": "2019-08-22", "close": 24.2995, "volume": 25974.0}, {"date": "2019-08-23", "close": 23.1595, "volume": 7037.0}, {"date": "2019-08-26", "close": 23.2195, "volume": 3722.0}, {"date": "2019-08-27", "close": 21.9596, "volume": 11537.0}, {"date": "2019-08-28", "close": 21.2396, "volume": 8226.0}, {"date": "2019-08-29", "close": 19.7996, "volume": 7479.0}, {"date": "2019-08-30", "close": 20.3996, "volume": 2865.0}, {"date": "2019-09-03", "close": 20.8796, "volume": 1162.0}, {"date": "2019-09-04", "close": 20.9396, "volume": 9229.0}, {"date": "2019-09-05", "close": 22.4995, "volume": 6564.0}, {"date": "2019-09-06", "close": 22.6195, "volume": 2913.0}, {"date": "2019-09-09", "close": 27.8994, "volume": 34480.0}, {"date": "2019-09-10", "close": 31.7994, "volume": 34743.0}, {"date": "2019-09-11", "close": 33.1193, "volume": 13913.0}, {"date": "2019-09-12", "close": 32.3994, "volume": 9291.0}, {"date": "2019-09-13", "close": 31.1994, "volume": 12240.0}, {"date": "2019-09-16", "close": 31.1994, "volume": 11371.0}, {"date": "2019-09-17", "close": 35.8193, "volume": 16661.0}, {"date": "2019-09-18", "close": 34.1993, "volume": 33826.0}, {"date": "2019-09-19", "close": 36.5993, "volume": 13108.0}, {"date": "2019-09-20", "close": 33.9593, "volume": 20000.0}, {"date": "2019-09-23", "close": 32.5793, "volume": 10489.0}, {"date": "2019-09-24", "close": 31.1994, "volume": 11254.0}, {"date": "2019-09-25", "close": 31.3194, "volume": 4792.0}, {"date": "2019-09-26", "close": 31.2594, "volume": 4820.0}, {"date": "2019-09-27", "close": 30.7794, "volume": 3773.0}, {"date": "2019-09-30", "close": 31.3794, "volume": 5455.0}, {"date": "2019-10-01", "close": 29.6394, "volume": 4639.0}, {"date": "2019-10-02", "close": 28.8594, "volume": 4599.0}, {"date": "2019-10-03", "close": 29.0994, "volume": 1565.0}, {"date": "2019-10-04", "close": 30.0594, "volume": 2843.0}, {"date": "2019-10-07", "close": 29.6394, "volume": 1060.0}, {"date": "2019-10-08", "close": 29.6394, "volume": 2584.0}, {"date": "2019-10-09", "close": 29.5794, "volume": 657.0}, {"date": "2019-10-10", "close": 28.7394, "volume": 279.0}, {"date": "2019-10-11", "close": 28.6794, "volume": 1782.0}, {"date": "2019-10-14", "close": 28.1394, "volume": 2057.0}, {"date": "2019-10-15", "close": 27.3595, "volume": 6855.0}, {"date": "2019-10-16", "close": 26.9995, "volume": 5223.0}, {"date": "2019-10-17", "close": 27.9594, "volume": 4925.0}, {"date": "2019-10-18", "close": 26.4595, "volume": 2920.0}, {"date": "2019-10-21", "close": 26.7595, "volume": 3526.0}, {"date": "2019-10-22", "close": 27.5394, "volume": 1307.0}, {"date": "2019-10-23", "close": 27.6594, "volume": 511.0}, {"date": "2019-10-24", "close": 27.7794, "volume": 2982.0}, {"date": "2019-10-25", "close": 28.3794, "volume": 5023.0}, {"date": "2019-10-28", "close": 28.0794, "volume": 5683.0}, {"date": "2019-10-29", "close": 26.5195, "volume": 7029.0}, {"date": "2019-10-30", "close": 23.8195, "volume": 8361.0}, {"date": "2019-10-31", "close": 21.5996, "volume": 3438.0}, {"date": "2019-11-01", "close": 23.1595, "volume": 2521.0}, {"date": "2019-11-04", "close": 23.9995, "volume": 1598.0}, {"date": "2019-11-05", "close": 25.7995, "volume": 1956.0}, {"date": "2019-11-06", "close": 25.1995, "volume": 6275.0}, {"date": "2019-11-07", "close": 25.1395, "volume": 1782.0}, {"date": "2019-11-08", "close": 25.9795, "volume": 386.0}, {"date": "2019-11-11", "close": 26.5495, "volume": 785.0}, {"date": "2019-11-12", "close": 25.8595, "volume": 2870.0}, {"date": "2019-11-13", "close": 25.9795, "volume": 849.0}, {"date": "2019-11-14", "close": 25.7995, "volume": 1301.0}, {"date": "2019-11-15", "close": 23.8795, "volume": 2938.0}, {"date": "2019-11-18", "close": 23.1595, "volume": 552.0}, {"date": "2019-11-19", "close": 23.3995, "volume": 565.0}, {"date": "2019-11-20", "close": 23.1595, "volume": 2219.0}, {"date": "2019-11-21", "close": 24.5395, "volume": 781.0}, {"date": "2019-11-22", "close": 23.0995, "volume": 5851.0}, {"date": "2019-11-25", "close": 20.5196, "volume": 4097.0}, {"date": "2019-11-26", "close": 17.9096, "volume": 11546.0}, {"date": "2019-11-27", "close": 16.7997, "volume": 10998.0}, {"date": "2019-11-29", "close": 14.6997, "volume": 10219.0}, {"date": "2019-12-02", "close": 15.2997, "volume": 7246.0}, {"date": "2019-12-03", "close": 15.0597, "volume": 10072.0}, {"date": "2019-12-04", "close": 16.9197, "volume": 3665.0}, {"date": "2019-12-05", "close": 16.9797, "volume": 2267.0}, {"date": "2019-12-06", "close": 17.0397, "volume": 1312.0}, {"date": "2019-12-09", "close": 16.7997, "volume": 2444.0}, {"date": "2019-12-10", "close": 17.1597, "volume": 7737.0}, {"date": "2019-12-11", "close": 16.7997, "volume": 12090.0}, {"date": "2019-12-12", "close": 17.4597, "volume": 9773.0}, {"date": "2019-12-13", "close": 17.8196, "volume": 7589.0}, {"date": "2019-12-16", "close": 16.8597, "volume": 9271.0}, {"date": "2019-12-17", "close": 16.4997, "volume": 15468.0}, {"date": "2019-12-18", "close": 17.4597, "volume": 4507.0}, {"date": "2019-12-19", "close": 17.2197, "volume": 6381.0}, {"date": "2019-12-20", "close": 16.7397, "volume": 17353.0}, {"date": "2019-12-23", "close": 15.6597, "volume": 7795.0}, {"date": "2019-12-24", "close": 15.9297, "volume": 2344.0}, {"date": "2019-12-26", "close": 14.9997, "volume": 5883.0}, {"date": "2019-12-27", "close": 15.5097, "volume": 6381.0}, {"date": "2019-12-30", "close": 14.9997, "volume": 10350.0}, {"date": "2019-12-31", "close": 15.5997, "volume": 12831.0}, {"date": "2020-01-02", "close": 16.1397, "volume": 5072.0}, {"date": "2020-01-03", "close": 15.5397, "volume": 2865.0}, {"date": "2020-01-06", "close": 15.2997, "volume": 1301.0}, {"date": "2020-01-07", "close": 15.1107, "volume": 866.0}, {"date": "2020-01-08", "close": 14.8197, "volume": 8207.0}, {"date": "2020-01-09", "close": 15.0597, "volume": 6654.0}, {"date": "2020-01-10", "close": 13.7997, "volume": 11719.0}, {"date": "2020-01-13", "close": 14.5197, "volume": 3182.0}, {"date": "2020-01-14", "close": 14.9997, "volume": 18493.0}, {"date": "2020-01-15", "close": 19.8596, "volume": 128123.0}, {"date": "2020-01-16", "close": 17.9996, "volume": 30468.0}, {"date": "2020-01-17", "close": 18.8996, "volume": 6313.0}, {"date": "2020-01-21", "close": 18.8396, "volume": 40327.0}, {"date": "2020-01-22", "close": 18.4196, "volume": 9875.0}, {"date": "2020-01-23", "close": 18.5996, "volume": 7546.0}, {"date": "2020-01-24", "close": 18.5996, "volume": 4579.0}, {"date": "2020-01-27", "close": 17.9996, "volume": 3866.0}, {"date": "2020-01-28", "close": 18.0674, "volume": 5719.0}, {"date": "2020-01-29", "close": 14.8797, "volume": 30218.0}, {"date": "2020-01-30", "close": 15.5997, "volume": 12047.0}, {"date": "2020-01-31", "close": 15.5295, "volume": 3910.0}, {"date": "2020-02-03", "close": 14.0397, "volume": 3508.0}, {"date": "2020-02-04", "close": 13.7991, "volume": 8225.0}, {"date": "2020-02-05", "close": 13.7397, "volume": 16245.0}, {"date": "2020-02-06", "close": 14.4597, "volume": 4244.0}, {"date": "2020-02-07", "close": 14.8191, "volume": 7259.0}, {"date": "2020-02-10", "close": 13.0125, "volume": 20927.0}, {"date": "2020-02-11", "close": 13.4397, "volume": 12842.0}, {"date": "2020-02-12", "close": 14.3997, "volume": 9817.0}, {"date": "2020-02-13", "close": 15.8997, "volume": 10027.0}, {"date": "2020-02-14", "close": 15.6597, "volume": 4712.0}, {"date": "2020-02-18", "close": 16.3197, "volume": 10690.0}, {"date": "2020-02-19", "close": 16.9197, "volume": 7247.0}, {"date": "2020-02-20", "close": 17.6996, "volume": 12111.0}, {"date": "2020-02-21", "close": 15.7197, "volume": 5253.0}, {"date": "2020-02-24", "close": 15.9663, "volume": 4449.0}, {"date": "2020-02-25", "close": 15.5997, "volume": 4577.0}, {"date": "2020-02-26", "close": 14.4609, "volume": 4651.0}, {"date": "2020-02-27", "close": 14.0997, "volume": 8273.0}, {"date": "2020-02-28", "close": 14.5341, "volume": 5126.0}, {"date": "2020-03-02", "close": 15.7197, "volume": 5411.0}, {"date": "2020-03-03", "close": 15.0597, "volume": 2024.0}, {"date": "2020-03-04", "close": 14.0997, "volume": 1589.0}, {"date": "2020-03-05", "close": 13.8237, "volume": 1284.0}, {"date": "2020-03-06", "close": 13.4397, "volume": 10953.0}, {"date": "2020-03-09", "close": 12.5397, "volume": 3837.0}, {"date": "2020-03-10", "close": 12.1198, "volume": 7060.0}, {"date": "2020-03-11", "close": 10.1998, "volume": 5480.0}, {"date": "2020-03-12", "close": 8.1598, "volume": 5893.0}, {"date": "2020-03-13", "close": 8.2948, "volume": 5172.0}, {"date": "2020-03-16", "close": 7.1489, "volume": 5638.0}, {"date": "2020-03-17", "close": 9.1798, "volume": 8004.0}, {"date": "2020-03-18", "close": 6.8399, "volume": 3041.0}, {"date": "2020-03-19", "close": 8.7598, "volume": 66701.0}, {"date": "2020-03-20", "close": 11.5198, "volume": 30580.0}, {"date": "2020-03-23", "close": 9.5998, "volume": 6571.0}, {"date": "2020-03-24", "close": 10.3798, "volume": 2058.0}, {"date": "2020-03-25", "close": 11.9398, "volume": 13117.0}, {"date": "2020-03-26", "close": 11.6098, "volume": 6026.0}, {"date": "2020-03-27", "close": 11.6998, "volume": 754.0}, {"date": "2020-03-30", "close": 11.3998, "volume": 2146.0}, {"date": "2020-03-31", "close": 9.4198, "volume": 4953.0}, {"date": "2020-04-01", "close": 9.2398, "volume": 3954.0}, {"date": "2020-04-02", "close": 9.2098, "volume": 2209.0}, {"date": "2020-04-03", "close": 10.4398, "volume": 3001.0}, {"date": "2020-04-06", "close": 10.9798, "volume": 17118.0}, {"date": "2020-04-07", "close": 10.7404, "volume": 4817.0}, {"date": "2020-04-08", "close": 10.7998, "volume": 4882.0}, {"date": "2020-04-09", "close": 11.4004, "volume": 6581.0}, {"date": "2020-04-13", "close": 11.7598, "volume": 6031.0}, {"date": "2020-04-14", "close": 14.9697, "volume": 31578.0}, {"date": "2020-04-15", "close": 13.0197, "volume": 17006.0}, {"date": "2020-04-16", "close": 14.1597, "volume": 7917.0}, {"date": "2020-04-17", "close": 13.2609, "volume": 3832.0}, {"date": "2020-04-20", "close": 13.3803, "volume": 2311.0}, {"date": "2020-04-21", "close": 12.5997, "volume": 5705.0}, {"date": "2020-04-22", "close": 13.6197, "volume": 4249.0}, {"date": "2020-04-23", "close": 13.7997, "volume": 3334.0}, {"date": "2020-04-24", "close": 12.5997, "volume": 5230.0}, {"date": "2020-04-27", "close": 11.3998, "volume": 15446.0}, {"date": "2020-04-28", "close": 11.4598, "volume": 9450.0}, {"date": "2020-04-29", "close": 11.4598, "volume": 7304.0}, {"date": "2020-04-30", "close": 10.4098, "volume": 16487.0}, {"date": "2020-05-01", "close": 9.2998, "volume": 14926.0}, {"date": "2020-05-04", "close": 9.9598, "volume": 9486.0}, {"date": "2020-05-05", "close": 9.8998, "volume": 8759.0}, {"date": "2020-05-06", "close": 10.6198, "volume": 11337.0}, {"date": "2020-05-07", "close": 10.8598, "volume": 8776.0}, {"date": "2020-05-08", "close": 11.3998, "volume": 16105.0}, {"date": "2020-05-11", "close": 10.9198, "volume": 14593.0}, {"date": "2020-05-12", "close": 10.6198, "volume": 15930.0}, {"date": "2020-05-13", "close": 11.6998, "volume": 72358.0}, {"date": "2020-05-14", "close": 10.9198, "volume": 14721.0}, {"date": "2020-05-15", "close": 11.5198, "volume": 10703.0}, {"date": "2020-05-18", "close": 11.1598, "volume": 11116.0}, {"date": "2020-05-19", "close": 11.0998, "volume": 10590.0}, {"date": "2020-05-20", "close": 10.1398, "volume": 18203.0}, {"date": "2020-05-21", "close": 10.3198, "volume": 12728.0}, {"date": "2020-05-22", "close": 10.2598, "volume": 5017.0}, {"date": "2020-05-26", "close": 10.1398, "volume": 10403.0}, {"date": "2020-05-27", "close": 10.0798, "volume": 34371.0}, {"date": "2020-05-28", "close": 10.9798, "volume": 56312.0}, {"date": "2020-05-29", "close": 14.6997, "volume": 295218.0}, {"date": "2020-06-01", "close": 23.7595, "volume": 12371852.0}, {"date": "2020-06-02", "close": 22.1396, "volume": 463700.0}, {"date": "2020-06-03", "close": 24.0595, "volume": 235863.0}, {"date": "2020-06-04", "close": 23.0395, "volume": 116291.0}, {"date": "2020-06-05", "close": 22.0196, "volume": 88739.0}, {"date": "2020-06-08", "close": 20.8796, "volume": 73827.0}, {"date": "2020-06-09", "close": 20.2196, "volume": 34088.0}, {"date": "2020-06-10", "close": 19.1396, "volume": 81295.0}, {"date": "2020-06-11", "close": 16.5597, "volume": 40415.0}, {"date": "2020-06-12", "close": 14.7597, "volume": 91131.0}, {"date": "2020-06-15", "close": 14.1597, "volume": 213313.0}, {"date": "2020-06-16", "close": 13.3197, "volume": 177261.0}, {"date": "2020-06-17", "close": 12.4798, "volume": 164265.0}, {"date": "2020-06-18", "close": 17.4597, "volume": 2526739.0}, {"date": "2020-06-19", "close": 16.1397, "volume": 178551.0}, {"date": "2020-06-22", "close": 15.3597, "volume": 71619.0}, {"date": "2020-06-23", "close": 14.9397, "volume": 41697.0}, {"date": "2020-06-24", "close": 14.3397, "volume": 54991.0}, {"date": "2020-06-25", "close": 13.3797, "volume": 64315.0}, {"date": "2020-06-26", "close": 12.5997, "volume": 60292.0}, {"date": "2020-06-29", "close": 12.5397, "volume": 35725.0}, {"date": "2020-06-30", "close": 12.6597, "volume": 33944.0}, {"date": "2020-07-01", "close": 12.3598, "volume": 35333.0}, {"date": "2020-07-02", "close": 12.8997, "volume": 84275.0}, {"date": "2020-07-06", "close": 12.4798, "volume": 30947.0}, {"date": "2020-07-07", "close": 13.0797, "volume": 125080.0}, {"date": "2020-07-08", "close": 13.3797, "volume": 65939.0}, {"date": "2020-07-09", "close": 14.2197, "volume": 250179.0}, {"date": "2020-07-10", "close": 13.7397, "volume": 69108.0}, {"date": "2020-07-13", "close": 12.8397, "volume": 47754.0}, {"date": "2020-07-14", "close": 12.2998, "volume": 50043.0}, {"date": "2020-07-15", "close": 12.6597, "volume": 23034.0}, {"date": "2020-07-16", "close": 12.8397, "volume": 22953.0}, {"date": "2020-07-17", "close": 12.4798, "volume": 17345.0}, {"date": "2020-07-20", "close": 12.5397, "volume": 28670.0}, {"date": "2020-07-21", "close": 12.6597, "volume": 35864.0}, {"date": "2020-07-22", "close": 12.7797, "volume": 29936.0}, {"date": "2020-07-23", "close": 12.2998, "volume": 26235.0}, {"date": "2020-07-24", "close": 13.7397, "volume": 193314.0}, {"date": "2020-07-27", "close": 13.0197, "volume": 42283.0}, {"date": "2020-07-28", "close": 12.7197, "volume": 39110.0}, {"date": "2020-07-29", "close": 12.8397, "volume": 15914.0}, {"date": "2020-07-30", "close": 12.5997, "volume": 14075.0}, {"date": "2020-07-31", "close": 12.1198, "volume": 38897.0}, {"date": "2020-08-03", "close": 12.3598, "volume": 168394.0}, {"date": "2020-08-04", "close": 12.6597, "volume": 57421.0}, {"date": "2020-08-05", "close": 13.2597, "volume": 143533.0}, {"date": "2020-08-06", "close": 13.0197, "volume": 76518.0}, {"date": "2020-08-07", "close": 12.6597, "volume": 48527.0}, {"date": "2020-08-10", "close": 12.0598, "volume": 159668.0}, {"date": "2020-08-11", "close": 10.7398, "volume": 159116.0}, {"date": "2020-08-12", "close": 9.9598, "volume": 70424.0}, {"date": "2020-08-13", "close": 10.5598, "volume": 153514.0}, {"date": "2020-08-14", "close": 9.5398, "volume": 198421.0}, {"date": "2020-08-17", "close": 9.2398, "volume": 74758.0}, {"date": "2020-08-18", "close": 8.0998, "volume": 141206.0}, {"date": "2020-08-19", "close": 10.7998, "volume": 23351967.0}, {"date": "2020-08-20", "close": 11.2198, "volume": 5832132.0}, {"date": "2020-08-21", "close": 10.6798, "volume": 595980.0}, {"date": "2020-08-24", "close": 9.1798, "volume": 339776.0}, {"date": "2020-08-25", "close": 9.8398, "volume": 126072.0}, {"date": "2020-08-26", "close": 10.5898, "volume": 207322.0}, {"date": "2020-08-27", "close": 10.0198, "volume": 191318.0}, {"date": "2020-08-28", "close": 10.6798, "volume": 108986.0}, {"date": "2020-08-31", "close": 10.4398, "volume": 73871.0}, {"date": "2020-09-01", "close": 9.4798, "volume": 299983.0}, {"date": "2020-09-02", "close": 9.8398, "volume": 218087.0}, {"date": "2020-09-03", "close": 9.1198, "volume": 180326.0}, {"date": "2020-09-04", "close": 8.3998, "volume": 267285.0}, {"date": "2020-09-08", "close": 8.5798, "volume": 82134.0}, {"date": "2020-09-09", "close": 8.5198, "volume": 95266.0}, {"date": "2020-09-10", "close": 8.2798, "volume": 72293.0}, {"date": "2020-09-11", "close": 8.6998, "volume": 103558.0}, {"date": "2020-09-14", "close": 9.2998, "volume": 136146.0}, {"date": "2020-09-15", "close": 9.1798, "volume": 46560.0}, {"date": "2020-09-16", "close": 8.6398, "volume": 76639.0}, {"date": "2020-09-17", "close": 9.2998, "volume": 234323.0}, {"date": "2020-09-18", "close": 8.9998, "volume": 162325.0}, {"date": "2020-09-21", "close": 8.5198, "volume": 78687.0}, {"date": "2020-09-22", "close": 8.3998, "volume": 53446.0}, {"date": "2020-09-23", "close": 8.1598, "volume": 67952.0}, {"date": "2020-09-24", "close": 8.3998, "volume": 143699.0}, {"date": "2020-09-25", "close": 8.2798, "volume": 90008.0}, {"date": "2020-09-28", "close": 7.9798, "volume": 55923.0}, {"date": "2020-09-29", "close": 7.7398, "volume": 97902.0}, {"date": "2020-09-30", "close": 7.5598, "volume": 59427.0}, {"date": "2020-10-01", "close": 7.6198, "volume": 33305.0}, {"date": "2020-10-02", "close": 8.2798, "volume": 431943.0}, {"date": "2020-10-05", "close": 7.3199, "volume": 125398.0}, {"date": "2020-10-06", "close": 7.3199, "volume": 54578.0}, {"date": "2020-10-07", "close": 7.4699, "volume": 44943.0}, {"date": "2020-10-08", "close": 7.4999, "volume": 60056.0}, {"date": "2020-10-09", "close": 7.9798, "volume": 224735.0}, {"date": "2020-10-12", "close": 7.6198, "volume": 887111.0}, {"date": "2020-10-13", "close": 7.4999, "volume": 184216.0}, {"date": "2020-10-14", "close": 7.3199, "volume": 129189.0}, {"date": "2020-10-15", "close": 7.4399, "volume": 316090.0}, {"date": "2020-10-16", "close": 7.1999, "volume": 75213.0}, {"date": "2020-10-19", "close": 7.0799, "volume": 91757.0}, {"date": "2020-10-20", "close": 6.9599, "volume": 69268.0}, {"date": "2020-10-21", "close": 6.9599, "volume": 81008.0}, {"date": "2020-10-22", "close": 6.8999, "volume": 159638.0}, {"date": "2020-10-23", "close": 6.8399, "volume": 108943.0}, {"date": "2020-10-26", "close": 6.4199, "volume": 254077.0}, {"date": "2020-10-27", "close": 6.2999, "volume": 181785.0}, {"date": "2020-10-28", "close": 5.7599, "volume": 227275.0}, {"date": "2020-10-29", "close": 5.9999, "volume": 102867.0}, {"date": "2020-10-30", "close": 5.7599, "volume": 76033.0}, {"date": "2020-11-02", "close": 5.6399, "volume": 54655.0}, {"date": "2020-11-03", "close": 5.9219, "volume": 68327.0}, {"date": "2020-11-04", "close": 5.9999, "volume": 56769.0}, {"date": "2020-11-05", "close": 6.1799, "volume": 252585.0}, {"date": "2020-11-06", "close": 6.3599, "volume": 121484.0}, {"date": "2020-11-09", "close": 5.9267, "volume": 278222.0}, {"date": "2020-11-10", "close": 5.5559, "volume": 318870.0}, {"date": "2020-11-11", "close": 5.5199, "volume": 245987.0}, {"date": "2020-11-12", "close": 5.5787, "volume": 218662.0}, {"date": "2020-11-13", "close": 5.7599, "volume": 211322.0}, {"date": "2020-11-16", "close": 5.7659, "volume": 121618.0}, {"date": "2020-11-17", "close": 5.6231, "volume": 93957.0}, {"date": "2020-11-18", "close": 5.7533, "volume": 367723.0}, {"date": "2020-11-19", "close": 5.7359, "volume": 121773.0}, {"date": "2020-11-20", "close": 5.7659, "volume": 111154.0}, {"date": "2020-11-23", "close": 5.9405, "volume": 198843.0}, {"date": "2020-11-24", "close": 5.9093, "volume": 91766.0}, {"date": "2020-11-25", "close": 5.9999, "volume": 113895.0}, {"date": "2020-11-27", "close": 6.3599, "volume": 230005.0}, {"date": "2020-11-30", "close": 6.1799, "volume": 165586.0}, {"date": "2020-12-01", "close": 6.2399, "volume": 110666.0}, {"date": "2020-12-02", "close": 5.9999, "volume": 84003.0}, {"date": "2020-12-03", "close": 6.3599, "volume": 470047.0}, {"date": "2020-12-04", "close": 6.3599, "volume": 127031.0}, {"date": "2020-12-07", "close": 6.1799, "volume": 187821.0}, {"date": "2020-12-08", "close": 7.0199, "volume": 615025.0}, {"date": "2020-12-09", "close": 7.3199, "volume": 738916.0}, {"date": "2020-12-10", "close": 7.2599, "volume": 397516.0}, {"date": "2020-12-11", "close": 8.6398, "volume": 1078824.0}, {"date": "2020-12-14", "close": 9.0598, "volume": 437371.0}, {"date": "2020-12-15", "close": 9.8398, "volume": 627030.0}, {"date": "2020-12-16", "close": 9.5998, "volume": 770475.0}, {"date": "2020-12-17", "close": 8.8798, "volume": 334705.0}, {"date": "2020-12-18", "close": 8.7598, "volume": 246713.0}, {"date": "2020-12-21", "close": 9.1198, "volume": 360434.0}, {"date": "2020-12-22", "close": 9.2398, "volume": 333768.0}, {"date": "2020-12-23", "close": 9.9598, "volume": 382051.0}, {"date": "2020-12-24", "close": 11.3398, "volume": 617444.0}, {"date": "2020-12-28", "close": 10.6798, "volume": 336976.0}, {"date": "2020-12-29", "close": 10.0798, "volume": 164139.0}, {"date": "2020-12-30", "close": 9.4198, "volume": 206130.0}, {"date": "2020-12-31", "close": 9.4798, "volume": 168858.0}, {"date": "2021-01-04", "close": 8.7598, "volume": 236835.0}, {"date": "2021-01-05", "close": 9.0598, "volume": 158090.0}, {"date": "2021-01-06", "close": 8.6998, "volume": 254823.0}, {"date": "2021-01-07", "close": 9.1798, "volume": 153047.0}, {"date": "2021-01-08", "close": 9.2998, "volume": 156356.0}, {"date": "2021-01-11", "close": 9.8998, "volume": 628232.0}, {"date": "2021-01-12", "close": 9.2998, "volume": 202904.0}, {"date": "2021-01-13", "close": 9.8998, "volume": 169090.0}, {"date": "2021-01-14", "close": 9.8998, "volume": 164170.0}, {"date": "2021-01-15", "close": 9.4798, "volume": 127621.0}, {"date": "2021-01-19", "close": 11.0998, "volume": 1007815.0}, {"date": "2021-01-20", "close": 10.4998, "volume": 270758.0}, {"date": "2021-01-21", "close": 10.1998, "volume": 152619.0}, {"date": "2021-01-22", "close": 10.4998, "volume": 976330.0}, {"date": "2021-01-25", "close": 10.4398, "volume": 1013418.0}, {"date": "2021-01-26", "close": 14.4597, "volume": 3332645.0}, {"date": "2021-01-27", "close": 13.0797, "volume": 2010132.0}, {"date": "2021-01-28", "close": 11.6398, "volume": 591259.0}, {"date": "2021-01-29", "close": 11.1598, "volume": 650111.0}, {"date": "2021-02-01", "close": 12.2398, "volume": 446840.0}, {"date": "2021-02-02", "close": 11.6398, "volume": 325505.0}, {"date": "2021-02-03", "close": 11.9398, "volume": 230835.0}, {"date": "2021-02-04", "close": 12.3598, "volume": 275943.0}, {"date": "2021-02-05", "close": 12.9597, "volume": 484465.0}, {"date": "2021-02-08", "close": 15.2397, "volume": 1071262.0}, {"date": "2021-02-09", "close": 14.2197, "volume": 874826.0}, {"date": "2021-02-10", "close": 18.7196, "volume": 1623987.0}, {"date": "2021-02-11", "close": 17.2197, "volume": 856073.0}, {"date": "2021-02-12", "close": 17.0397, "volume": 267331.0}, {"date": "2021-02-16", "close": 15.6597, "volume": 311331.0}, {"date": "2021-02-17", "close": 14.4597, "volume": 453437.0}, {"date": "2021-02-18", "close": 14.2797, "volume": 286894.0}, {"date": "2021-02-19", "close": 14.2197, "volume": 243536.0}, {"date": "2021-02-22", "close": 13.9797, "volume": 263330.0}, {"date": "2021-02-23", "close": 11.9998, "volume": 502463.0}, {"date": "2021-02-24", "close": 12.7197, "volume": 150002.0}, {"date": "2021-02-25", "close": 12.8997, "volume": 1159824.0}, {"date": "2021-02-26", "close": 12.5397, "volume": 304022.0}, {"date": "2021-03-01", "close": 14.0997, "volume": 354801.0}, {"date": "2021-03-02", "close": 14.4597, "volume": 466023.0}, {"date": "2021-03-03", "close": 14.9997, "volume": 3289527.0}, {"date": "2021-03-04", "close": 19.6196, "volume": 15919298.0}, {"date": "2021-03-05", "close": 14.6397, "volume": 2710469.0}, {"date": "2021-03-08", "close": 13.3797, "volume": 553249.0}, {"date": "2021-03-09", "close": 14.2797, "volume": 658431.0}, {"date": "2021-03-10", "close": 14.5197, "volume": 453289.0}, {"date": "2021-03-11", "close": 16.4997, "volume": 1120802.0}, {"date": "2021-03-12", "close": 14.9997, "volume": 394479.0}, {"date": "2021-03-15", "close": 16.7397, "volume": 454915.0}, {"date": "2021-03-16", "close": 16.1397, "volume": 647941.0}, {"date": "2021-03-17", "close": 17.1597, "volume": 817730.0}, {"date": "2021-03-18", "close": 19.1996, "volume": 3568733.0}, {"date": "2021-03-19", "close": 22.2596, "volume": 3592012.0}, {"date": "2021-03-22", "close": 21.2996, "volume": 2264355.0}, {"date": "2021-03-23", "close": 20.1596, "volume": 1818188.0}, {"date": "2021-03-24", "close": 19.8596, "volume": 2120156.0}, {"date": "2021-03-25", "close": 18.2396, "volume": 1061060.0}, {"date": "2021-03-26", "close": 16.7397, "volume": 599248.0}, {"date": "2021-03-29", "close": 17.0397, "volume": 547649.0}, {"date": "2021-03-30", "close": 17.2797, "volume": 415421.0}, {"date": "2021-03-31", "close": 17.2797, "volume": 412387.0}, {"date": "2021-04-01", "close": 17.7596, "volume": 319789.0}, {"date": "2021-04-05", "close": 16.9197, "volume": 225662.0}, {"date": "2021-04-06", "close": 17.5196, "volume": 326337.0}, {"date": "2021-04-07", "close": 16.6197, "volume": 232049.0}, {"date": "2021-04-08", "close": 16.3197, "volume": 216402.0}, {"date": "2021-04-09", "close": 16.3197, "volume": 166817.0}, {"date": "2021-04-12", "close": 15.5997, "volume": 391729.0}, {"date": "2021-04-13", "close": 15.1797, "volume": 371090.0}, {"date": "2021-04-14", "close": 15.3597, "volume": 130223.0}, {"date": "2021-04-15", "close": 15.2397, "volume": 387671.0}, {"date": "2021-04-16", "close": 14.0397, "volume": 380107.0}, {"date": "2021-04-19", "close": 14.0997, "volume": 158306.0}, {"date": "2021-04-20", "close": 14.9397, "volume": 253229.0}, {"date": "2021-04-21", "close": 15.7197, "volume": 265365.0}, {"date": "2021-04-22", "close": 15.5997, "volume": 170200.0}, {"date": "2021-04-23", "close": 15.8697, "volume": 114950.0}, {"date": "2021-04-26", "close": 16.0797, "volume": 119049.0}, {"date": "2021-04-27", "close": 17.3397, "volume": 250483.0}, {"date": "2021-04-28", "close": 16.6797, "volume": 178300.0}, {"date": "2021-04-29", "close": 16.9197, "volume": 159777.0}, {"date": "2021-04-30", "close": 16.1997, "volume": 94541.0}, {"date": "2021-05-03", "close": 15.0597, "volume": 158329.0}, {"date": "2021-05-04", "close": 14.8797, "volume": 135282.0}, {"date": "2021-05-05", "close": 14.8797, "volume": 93932.0}, {"date": "2021-05-06", "close": 13.9197, "volume": 136891.0}, {"date": "2021-05-07", "close": 14.2797, "volume": 62233.0}, {"date": "2021-05-10", "close": 13.1997, "volume": 102795.0}, {"date": "2021-05-11", "close": 13.6797, "volume": 80326.0}, {"date": "2021-05-12", "close": 13.0197, "volume": 80784.0}, {"date": "2021-05-13", "close": 12.9297, "volume": 108370.0}, {"date": "2021-05-14", "close": 13.4997, "volume": 84221.0}, {"date": "2021-05-17", "close": 14.0397, "volume": 46209.0}, {"date": "2021-05-18", "close": 14.0397, "volume": 51626.0}, {"date": "2021-05-19", "close": 13.8597, "volume": 86279.0}, {"date": "2021-05-20", "close": 14.3397, "volume": 117294.0}, {"date": "2021-05-21", "close": 14.3397, "volume": 51811.0}, {"date": "2021-05-24", "close": 13.3797, "volume": 85955.0}, {"date": "2021-05-25", "close": 13.5597, "volume": 89020.0}, {"date": "2021-05-26", "close": 14.2197, "volume": 47650.0}, {"date": "2021-05-27", "close": 14.3997, "volume": 79721.0}, {"date": "2021-05-28", "close": 13.9197, "volume": 61884.0}, {"date": "2021-06-01", "close": 14.3397, "volume": 57461.0}, {"date": "2021-06-02", "close": 14.5197, "volume": 107246.0}, {"date": "2021-06-03", "close": 14.1597, "volume": 108649.0}, {"date": "2021-06-04", "close": 14.0997, "volume": 80304.0}, {"date": "2021-06-07", "close": 14.6997, "volume": 127562.0}, {"date": "2021-06-08", "close": 14.3397, "volume": 106018.0}, {"date": "2021-06-09", "close": 13.8597, "volume": 162973.0}, {"date": "2021-06-10", "close": 13.6797, "volume": 120998.0}, {"date": "2021-06-11", "close": 13.3197, "volume": 82961.0}, {"date": "2021-06-14", "close": 13.6197, "volume": 158795.0}, {"date": "2021-06-15", "close": 13.3797, "volume": 50864.0}, {"date": "2021-06-16", "close": 13.3197, "volume": 45490.0}, {"date": "2021-06-17", "close": 13.1397, "volume": 40725.0}, {"date": "2021-06-18", "close": 12.8397, "volume": 69932.0}, {"date": "2021-06-21", "close": 12.9597, "volume": 41141.0}, {"date": "2021-06-22", "close": 13.0797, "volume": 44792.0}, {"date": "2021-06-23", "close": 13.6197, "volume": 57022.0}, {"date": "2021-06-24", "close": 13.8597, "volume": 71842.0}, {"date": "2021-06-25", "close": 14.0397, "volume": 62841.0}, {"date": "2021-06-28", "close": 13.7997, "volume": 50817.0}, {"date": "2021-06-29", "close": 13.4997, "volume": 50394.0}, {"date": "2021-06-30", "close": 13.7997, "volume": 42285.0}, {"date": "2021-07-01", "close": 13.4397, "volume": 530054.0}, {"date": "2021-07-02", "close": 15.1797, "volume": 1208496.0}, {"date": "2021-07-06", "close": 13.9197, "volume": 195368.0}, {"date": "2021-07-07", "close": 13.1997, "volume": 89138.0}, {"date": "2021-07-08", "close": 13.1997, "volume": 112769.0}, {"date": "2021-07-09", "close": 13.6197, "volume": 112996.0}, {"date": "2021-07-12", "close": 13.2597, "volume": 216270.0}, {"date": "2021-07-13", "close": 13.3797, "volume": 176655.0}, {"date": "2021-07-14", "close": 12.4198, "volume": 177272.0}, {"date": "2021-07-15", "close": 12.4198, "volume": 86008.0}, {"date": "2021-07-16", "close": 12.3598, "volume": 47502.0}, {"date": "2021-07-19", "close": 12.2398, "volume": 91916.0}, {"date": "2021-07-20", "close": 12.3598, "volume": 47474.0}, {"date": "2021-07-21", "close": 12.7197, "volume": 26753.0}, {"date": "2021-07-22", "close": 12.3598, "volume": 33098.0}, {"date": "2021-07-23", "close": 12.2398, "volume": 45821.0}, {"date": "2021-07-26", "close": 12.0598, "volume": 39012.0}, {"date": "2021-07-27", "close": 11.9398, "volume": 47072.0}, {"date": "2021-07-28", "close": 12.2998, "volume": 31969.0}, {"date": "2021-07-29", "close": 12.1798, "volume": 16822.0}, {"date": "2021-07-30", "close": 11.8798, "volume": 73833.0}, {"date": "2021-08-02", "close": 12.3598, "volume": 36445.0}, {"date": "2021-08-03", "close": 12.1798, "volume": 25509.0}, {"date": "2021-08-04", "close": 12.1198, "volume": 45100.0}, {"date": "2021-08-05", "close": 12.2998, "volume": 52730.0}, {"date": "2021-08-06", "close": 12.2998, "volume": 18291.0}, {"date": "2021-08-09", "close": 12.3598, "volume": 57919.0}, {"date": "2021-08-10", "close": 12.1798, "volume": 27361.0}, {"date": "2021-08-11", "close": 12.2998, "volume": 31606.0}, {"date": "2021-08-12", "close": 12.8397, "volume": 34471.0}, {"date": "2021-08-13", "close": 12.3598, "volume": 32154.0}, {"date": "2021-08-16", "close": 11.9998, "volume": 65632.0}, {"date": "2021-08-17", "close": 11.7598, "volume": 88546.0}, {"date": "2021-08-18", "close": 11.4598, "volume": 66325.0}, {"date": "2021-08-19", "close": 10.6798, "volume": 117757.0}, {"date": "2021-08-20", "close": 11.0398, "volume": 50234.0}, {"date": "2021-08-23", "close": 11.5798, "volume": 35883.0}, {"date": "2021-08-24", "close": 11.9398, "volume": 35173.0}, {"date": "2021-08-25", "close": 11.9998, "volume": 33341.0}, {"date": "2021-08-26", "close": 11.6998, "volume": 27435.0}, {"date": "2021-08-27", "close": 12.1198, "volume": 73460.0}, {"date": "2021-08-30", "close": 11.9998, "volume": 102854.0}, {"date": "2021-08-31", "close": 12.0598, "volume": 73707.0}, {"date": "2021-09-01", "close": 11.9398, "volume": 41860.0}, {"date": "2021-09-02", "close": 11.9998, "volume": 33541.0}, {"date": "2021-09-03", "close": 11.9998, "volume": 51792.0}, {"date": "2021-09-07", "close": 11.5798, "volume": 43321.0}, {"date": "2021-09-08", "close": 11.0998, "volume": 30030.0}, {"date": "2021-09-09", "close": 11.2198, "volume": 29566.0}, {"date": "2021-09-10", "close": 11.0398, "volume": 25357.0}, {"date": "2021-09-13", "close": 11.3398, "volume": 21424.0}, {"date": "2021-09-14", "close": 10.7398, "volume": 35287.0}, {"date": "2021-09-15", "close": 11.0398, "volume": 19361.0}, {"date": "2021-09-16", "close": 10.7398, "volume": 15840.0}, {"date": "2021-09-17", "close": 10.6798, "volume": 53779.0}, {"date": "2021-09-20", "close": 10.4998, "volume": 30123.0}, {"date": "2021-09-21", "close": 10.6798, "volume": 19421.0}, {"date": "2021-09-22", "close": 10.3798, "volume": 28528.0}, {"date": "2021-09-23", "close": 10.5598, "volume": 45085.0}, {"date": "2021-09-24", "close": 10.4398, "volume": 14227.0}, {"date": "2021-09-27", "close": 10.7998, "volume": 23023.0}, {"date": "2021-09-28", "close": 10.4998, "volume": 32552.0}, {"date": "2021-09-29", "close": 10.4998, "volume": 17488.0}, {"date": "2021-09-30", "close": 10.6198, "volume": 12366.0}, {"date": "2021-10-01", "close": 10.7998, "volume": 25971.0}, {"date": "2021-10-04", "close": 10.4398, "volume": 25265.0}, {"date": "2021-10-05", "close": 10.6198, "volume": 38592.0}, {"date": "2021-10-06", "close": 10.6198, "volume": 22301.0}, {"date": "2021-10-07", "close": 10.6198, "volume": 15727.0}, {"date": "2021-10-08", "close": 10.3798, "volume": 8837.0}, {"date": "2021-10-11", "close": 10.4398, "volume": 26040.0}, {"date": "2021-10-12", "close": 10.1998, "volume": 28899.0}, {"date": "2021-10-13", "close": 10.3798, "volume": 31240.0}, {"date": "2021-10-14", "close": 10.6798, "volume": 28749.0}, {"date": "2021-10-15", "close": 10.6798, "volume": 15305.0}, {"date": "2021-10-18", "close": 10.2598, "volume": 14106.0}, {"date": "2021-10-19", "close": 10.3198, "volume": 27751.0}, {"date": "2021-10-20", "close": 9.7798, "volume": 97514.0}, {"date": "2021-10-21", "close": 9.6598, "volume": 35773.0}, {"date": "2021-10-22", "close": 9.7798, "volume": 41418.0}, {"date": "2021-10-25", "close": 10.2598, "volume": 62251.0}, {"date": "2021-10-26", "close": 10.9798, "volume": 116296.0}, {"date": "2021-10-27", "close": 10.2598, "volume": 22367.0}, {"date": "2021-10-28", "close": 10.3198, "volume": 25391.0}, {"date": "2021-10-29", "close": 10.3798, "volume": 14581.0}, {"date": "2021-11-01", "close": 11.1598, "volume": 164817.0}, {"date": "2021-11-02", "close": 11.2198, "volume": 40877.0}, {"date": "2021-11-03", "close": 10.9798, "volume": 32561.0}, {"date": "2021-11-04", "close": 11.3998, "volume": 216204.0}, {"date": "2021-11-05", "close": 11.7598, "volume": 26294.0}, {"date": "2021-11-08", "close": 11.9998, "volume": 78924.0}, {"date": "2021-11-09", "close": 13.4397, "volume": 1654135.0}, {"date": "2021-11-10", "close": 13.2597, "volume": 1882241.0}, {"date": "2021-11-11", "close": 13.6797, "volume": 1148054.0}, {"date": "2021-11-12", "close": 13.7997, "volume": 200163.0}, {"date": "2021-11-15", "close": 12.8397, "volume": 434231.0}, {"date": "2021-11-16", "close": 12.9597, "volume": 1196826.0}, {"date": "2021-11-17", "close": 13.4397, "volume": 692127.0}, {"date": "2021-11-18", "close": 12.9597, "volume": 223357.0}, {"date": "2021-11-19", "close": 12.2398, "volume": 141517.0}, {"date": "2021-11-22", "close": 11.4598, "volume": 453942.0}, {"date": "2021-11-23", "close": 12.3598, "volume": 744875.0}, {"date": "2021-11-24", "close": 11.3398, "volume": 280222.0}, {"date": "2021-11-26", "close": 11.1598, "volume": 109695.0}, {"date": "2021-11-29", "close": 10.3198, "volume": 144457.0}, {"date": "2021-11-30", "close": 11.0998, "volume": 358845.0}, {"date": "2021-12-01", "close": 11.1598, "volume": 193198.0}, {"date": "2021-12-02", "close": 11.3998, "volume": 67018.0}, {"date": "2021-12-03", "close": 11.4598, "volume": 234448.0}, {"date": "2021-12-06", "close": 11.2198, "volume": 57299.0}, {"date": "2021-12-07", "close": 11.0998, "volume": 148582.0}, {"date": "2021-12-08", "close": 11.9398, "volume": 111141.0}, {"date": "2021-12-09", "close": 11.9998, "volume": 51228.0}, {"date": "2021-12-10", "close": 11.5798, "volume": 29008.0}, {"date": "2021-12-13", "close": 10.9198, "volume": 60356.0}, {"date": "2021-12-14", "close": 10.4998, "volume": 40321.0}, {"date": "2021-12-15", "close": 11.0998, "volume": 69153.0}, {"date": "2021-12-16", "close": 11.4598, "volume": 90157.0}, {"date": "2021-12-17", "close": 11.3398, "volume": 58057.0}, {"date": "2021-12-20", "close": 11.2198, "volume": 38293.0}, {"date": "2021-12-21", "close": 11.4598, "volume": 56719.0}, {"date": "2021-12-22", "close": 11.2798, "volume": 42626.0}, {"date": "2021-12-23", "close": 11.2198, "volume": 32600.0}, {"date": "2021-12-27", "close": 10.7398, "volume": 47799.0}, {"date": "2021-12-28", "close": 10.4398, "volume": 62749.0}, {"date": "2021-12-29", "close": 10.1998, "volume": 58471.0}, {"date": "2021-12-30", "close": 10.4398, "volume": 48584.0}, {"date": "2021-12-31", "close": 10.2598, "volume": 45551.0}, {"date": "2022-01-03", "close": 10.8598, "volume": 82401.0}, {"date": "2022-01-04", "close": 10.6798, "volume": 47682.0}, {"date": "2022-01-05", "close": 10.5598, "volume": 140381.0}, {"date": "2022-01-06", "close": 11.0998, "volume": 107964.0}, {"date": "2022-01-07", "close": 11.0998, "volume": 25314.0}, {"date": "2022-01-10", "close": 11.4598, "volume": 54632.0}, {"date": "2022-01-11", "close": 12.1198, "volume": 324400.0}, {"date": "2022-01-12", "close": 11.6998, "volume": 60111.0}, {"date": "2022-01-13", "close": 11.3998, "volume": 40879.0}, {"date": "2022-01-14", "close": 11.5198, "volume": 25425.0}, {"date": "2022-01-18", "close": 10.6798, "volume": 110245.0}, {"date": "2022-01-19", "close": 10.3798, "volume": 68533.0}, {"date": "2022-01-20", "close": 11.3398, "volume": 112588.0}, {"date": "2022-01-21", "close": 10.7998, "volume": 31256.0}, {"date": "2022-01-24", "close": 10.6798, "volume": 110402.0}, {"date": "2022-01-25", "close": 10.9198, "volume": 43279.0}, {"date": "2022-01-26", "close": 10.8598, "volume": 43136.0}, {"date": "2022-01-27", "close": 10.6198, "volume": 22532.0}, {"date": "2022-01-28", "close": 11.1598, "volume": 65745.0}, {"date": "2022-01-31", "close": 11.0398, "volume": 40299.0}, {"date": "2022-02-01", "close": 11.0998, "volume": 24509.0}, {"date": "2022-02-02", "close": 10.9798, "volume": 20633.0}, {"date": "2022-02-03", "close": 10.7998, "volume": 21417.0}, {"date": "2022-02-04", "close": 10.7998, "volume": 23678.0}, {"date": "2022-02-07", "close": 10.5598, "volume": 17864.0}, {"date": "2022-02-08", "close": 10.9198, "volume": 29258.0}, {"date": "2022-02-09", "close": 11.0398, "volume": 50627.0}, {"date": "2022-02-10", "close": 10.7398, "volume": 50964.0}, {"date": "2022-02-11", "close": 10.6798, "volume": 9758.0}, {"date": "2022-02-14", "close": 10.5598, "volume": 32059.0}, {"date": "2022-02-15", "close": 11.0398, "volume": 42357.0}, {"date": "2022-02-16", "close": 10.9798, "volume": 28616.0}, {"date": "2022-02-17", "close": 10.8598, "volume": 26370.0}, {"date": "2022-02-18", "close": 10.6798, "volume": 24346.0}, {"date": "2022-02-22", "close": 10.2598, "volume": 38867.0}, {"date": "2022-02-23", "close": 10.9198, "volume": 76681.0}, {"date": "2022-02-24", "close": 10.7998, "volume": 85191.0}, {"date": "2022-02-25", "close": 10.6198, "volume": 7905.0}, {"date": "2022-02-28", "close": 10.7998, "volume": 24305.0}, {"date": "2022-03-01", "close": 10.5598, "volume": 16663.0}, {"date": "2022-03-02", "close": 10.9798, "volume": 18062.0}, {"date": "2022-03-03", "close": 10.9798, "volume": 27724.0}, {"date": "2022-03-04", "close": 10.7398, "volume": 7202.0}, {"date": "2022-03-07", "close": 10.1398, "volume": 61752.0}, {"date": "2022-03-08", "close": 10.3198, "volume": 19287.0}, {"date": "2022-03-09", "close": 10.6798, "volume": 28345.0}, {"date": "2022-03-10", "close": 10.4998, "volume": 63616.0}, {"date": "2022-03-11", "close": 10.3198, "volume": 8495.0}, {"date": "2022-03-14", "close": 10.0798, "volume": 16529.0}, {"date": "2022-03-15", "close": 9.7798, "volume": 55333.0}, {"date": "2022-03-16", "close": 9.5998, "volume": 91754.0}, {"date": "2022-03-17", "close": 10.0198, "volume": 15142.0}, {"date": "2022-03-18", "close": 10.1998, "volume": 12227.0}, {"date": "2022-03-21", "close": 10.0798, "volume": 15694.0}, {"date": "2022-03-22", "close": 10.4398, "volume": 36594.0}, {"date": "2022-03-23", "close": 10.3198, "volume": 11831.0}, {"date": "2022-03-24", "close": 10.7398, "volume": 55755.0}, {"date": "2022-03-25", "close": 10.6798, "volume": 12970.0}, {"date": "2022-03-28", "close": 10.7998, "volume": 30753.0}, {"date": "2022-03-29", "close": 10.8598, "volume": 17343.0}, {"date": "2022-03-30", "close": 10.4998, "volume": 30833.0}, {"date": "2022-03-31", "close": 10.3498, "volume": 14075.0}, {"date": "2022-04-01", "close": 10.8598, "volume": 47483.0}, {"date": "2022-04-04", "close": 11.0998, "volume": 60103.0}, {"date": "2022-04-05", "close": 10.8598, "volume": 20537.0}, {"date": "2022-04-06", "close": 11.0398, "volume": 64270.0}, {"date": "2022-04-07", "close": 10.6798, "volume": 34940.0}, {"date": "2022-04-08", "close": 10.5598, "volume": 13054.0}, {"date": "2022-04-11", "close": 10.5598, "volume": 20505.0}, {"date": "2022-04-12", "close": 10.6078, "volume": 8384.0}, {"date": "2022-04-13", "close": 10.4998, "volume": 13111.0}, {"date": "2022-04-14", "close": 10.2598, "volume": 31847.0}, {"date": "2022-04-18", "close": 10.0798, "volume": 21416.0}, {"date": "2022-04-19", "close": 10.3198, "volume": 10469.0}, {"date": "2022-04-20", "close": 10.1398, "volume": 48553.0}, {"date": "2022-04-21", "close": 9.7198, "volume": 79537.0}, {"date": "2022-04-22", "close": 9.8938, "volume": 36266.0}, {"date": "2022-04-25", "close": 9.6598, "volume": 9836.0}, {"date": "2022-04-26", "close": 9.5398, "volume": 7283.0}, {"date": "2022-04-27", "close": 9.4192, "volume": 11369.0}, {"date": "2022-04-28", "close": 9.5398, "volume": 8445.0}, {"date": "2022-04-29", "close": 9.4198, "volume": 9942.0}, {"date": "2022-05-02", "close": 9.3598, "volume": 14295.0}, {"date": "2022-05-03", "close": 9.5998, "volume": 8240.0}, {"date": "2022-05-04", "close": 9.7198, "volume": 16367.0}, {"date": "2022-05-05", "close": 8.9998, "volume": 33254.0}, {"date": "2022-05-06", "close": 9.0898, "volume": 8383.0}, {"date": "2022-05-09", "close": 8.2798, "volume": 42537.0}, {"date": "2022-05-10", "close": 8.4598, "volume": 18348.0}, {"date": "2022-05-11", "close": 8.2798, "volume": 28916.0}, {"date": "2022-05-12", "close": 8.0998, "volume": 21963.0}, {"date": "2022-05-13", "close": 8.0998, "volume": 16585.0}, {"date": "2022-05-16", "close": 8.2198, "volume": 13170.0}, {"date": "2022-05-17", "close": 8.3938, "volume": 5866.0}, {"date": "2022-05-18", "close": 8.1598, "volume": 4278.0}, {"date": "2022-05-19", "close": 8.2798, "volume": 4524.0}, {"date": "2022-05-20", "close": 8.2198, "volume": 5443.0}, {"date": "2022-05-23", "close": 8.5798, "volume": 17716.0}, {"date": "2022-05-24", "close": 8.5798, "volume": 9497.0}, {"date": "2022-05-25", "close": 8.9398, "volume": 20068.0}, {"date": "2022-05-26", "close": 8.6998, "volume": 22902.0}, {"date": "2022-05-27", "close": 8.9314, "volume": 24569.0}, {"date": "2022-05-31", "close": 9.1792, "volume": 12176.0}, {"date": "2022-06-01", "close": 9.0544, "volume": 10084.0}, {"date": "2022-06-02", "close": 9.2398, "volume": 70105.0}, {"date": "2022-06-03", "close": 9.2998, "volume": 6074.0}, {"date": "2022-06-06", "close": 9.2398, "volume": 12869.0}, {"date": "2022-06-07", "close": 9.1798, "volume": 34288.0}, {"date": "2022-06-08", "close": 9.4198, "volume": 12713.0}, {"date": "2022-06-09", "close": 9.2398, "volume": 8316.0}, {"date": "2022-06-10", "close": 8.8798, "volume": 9485.0}, {"date": "2022-06-13", "close": 8.4598, "volume": 17073.0}, {"date": "2022-06-14", "close": 8.2198, "volume": 8490.0}, {"date": "2022-06-15", "close": 8.3998, "volume": 4943.0}, {"date": "2022-06-16", "close": 8.4598, "volume": 9771.0}, {"date": "2022-06-17", "close": 8.4598, "volume": 7527.0}, {"date": "2022-06-21", "close": 8.4598, "volume": 12015.0}, {"date": "2022-06-22", "close": 8.4598, "volume": 6832.0}, {"date": "2022-06-23", "close": 8.4598, "volume": 6028.0}, {"date": "2022-06-24", "close": 8.6398, "volume": 8697.0}, {"date": "2022-06-27", "close": 8.5798, "volume": 7336.0}, {"date": "2022-06-28", "close": 8.4598, "volume": 12569.0}, {"date": "2022-06-29", "close": 8.4598, "volume": 10724.0}, {"date": "2022-06-30", "close": 8.5798, "volume": 7204.0}, {"date": "2022-07-01", "close": 8.5198, "volume": 11614.0}, {"date": "2022-07-05", "close": 8.7598, "volume": 6015.0}, {"date": "2022-07-06", "close": 8.9998, "volume": 3946.0}, {"date": "2022-07-07", "close": 9.1198, "volume": 6422.0}, {"date": "2022-07-08", "close": 9.2398, "volume": 4181.0}, {"date": "2022-07-11", "close": 8.9398, "volume": 3735.0}, {"date": "2022-07-12", "close": 9.2398, "volume": 13559.0}, {"date": "2022-07-13", "close": 9.2392, "volume": 12559.0}, {"date": "2022-07-14", "close": 8.9332, "volume": 9267.0}, {"date": "2022-07-15", "close": 9.1498, "volume": 12764.0}, {"date": "2022-07-18", "close": 9.2998, "volume": 4872.0}, {"date": "2022-07-19", "close": 9.0598, "volume": 5907.0}, {"date": "2022-07-20", "close": 9.1198, "volume": 8602.0}, {"date": "2022-07-21", "close": 9.3598, "volume": 12716.0}, {"date": "2022-07-22", "close": 9.4798, "volume": 9125.0}, {"date": "2022-07-25", "close": 9.6598, "volume": 72947.0}, {"date": "2022-07-26", "close": 9.5398, "volume": 17614.0}, {"date": "2022-07-27", "close": 9.4798, "volume": 10609.0}, {"date": "2022-07-28", "close": 9.4198, "volume": 14062.0}, {"date": "2022-07-29", "close": 9.5998, "volume": 21928.0}, {"date": "2022-08-01", "close": 9.3598, "volume": 27406.0}, {"date": "2022-08-02", "close": 9.4792, "volume": 6303.0}, {"date": "2022-08-03", "close": 9.5398, "volume": 15319.0}, {"date": "2022-08-04", "close": 9.7198, "volume": 9918.0}, {"date": "2022-08-05", "close": 9.2398, "volume": 17270.0}, {"date": "2022-08-08", "close": 9.2992, "volume": 5991.0}, {"date": "2022-08-09", "close": 9.2998, "volume": 41750.0}, {"date": "2022-08-10", "close": 9.3598, "volume": 7137.0}, {"date": "2022-08-11", "close": 9.4198, "volume": 6972.0}, {"date": "2022-08-12", "close": 9.4198, "volume": 10000.0}, {"date": "2022-08-15", "close": 9.4198, "volume": 6685.0}, {"date": "2022-08-16", "close": 9.2398, "volume": 14648.0}, {"date": "2022-08-17", "close": 9.2398, "volume": 7837.0}, {"date": "2022-08-18", "close": 9.1798, "volume": 4758.0}, {"date": "2022-08-19", "close": 9.1798, "volume": 5977.0}, {"date": "2022-08-22", "close": 8.9398, "volume": 13504.0}, {"date": "2022-08-23", "close": 8.8738, "volume": 26762.0}, {"date": "2022-08-24", "close": 8.8696, "volume": 4966.0}, {"date": "2022-08-25", "close": 8.6998, "volume": 12701.0}, {"date": "2022-08-26", "close": 8.7592, "volume": 5005.0}, {"date": "2022-08-29", "close": 8.8198, "volume": 24457.0}, {"date": "2022-08-30", "close": 9.3724, "volume": 133731.0}, {"date": "2022-08-31", "close": 8.9998, "volume": 24880.0}, {"date": "2022-09-01", "close": 8.6992, "volume": 18039.0}, {"date": "2022-09-02", "close": 8.4598, "volume": 10635.0}, {"date": "2022-09-06", "close": 8.4592, "volume": 23800.0}, {"date": "2022-09-07", "close": 8.4598, "volume": 8715.0}, {"date": "2022-09-08", "close": 8.392, "volume": 11780.0}, {"date": "2022-09-09", "close": 8.0398, "volume": 21697.0}, {"date": "2022-09-12", "close": 8.0398, "volume": 7199.0}, {"date": "2022-09-13", "close": 7.7992, "volume": 23780.0}, {"date": "2022-09-14", "close": 7.8598, "volume": 3290.0}, {"date": "2022-09-15", "close": 7.7998, "volume": 12714.0}, {"date": "2022-09-16", "close": 8.0398, "volume": 16264.0}, {"date": "2022-09-19", "close": 7.6798, "volume": 6467.0}, {"date": "2022-09-20", "close": 7.6798, "volume": 4512.0}, {"date": "2022-09-21", "close": 7.5598, "volume": 11976.0}, {"date": "2022-09-22", "close": 7.3199, "volume": 15335.0}, {"date": "2022-09-23", "close": 7.1999, "volume": 11748.0}, {"date": "2022-09-26", "close": 7.0793, "volume": 6713.0}, {"date": "2022-09-27", "close": 6.9599, "volume": 10008.0}, {"date": "2022-09-28", "close": 7.0199, "volume": 17554.0}, {"date": "2022-09-29", "close": 7.0643, "volume": 2921.0}, {"date": "2022-09-30", "close": 7.0199, "volume": 2706.0}, {"date": "2022-10-03", "close": 7.2299, "volume": 7099.0}, {"date": "2022-10-04", "close": 7.3199, "volume": 6014.0}, {"date": "2022-10-05", "close": 7.2599, "volume": 9660.0}, {"date": "2022-10-06", "close": 7.2899, "volume": 2699.0}, {"date": "2022-10-07", "close": 7.0799, "volume": 4535.0}, {"date": "2022-10-10", "close": 7.0193, "volume": 4490.0}, {"date": "2022-10-11", "close": 6.7799, "volume": 5224.0}, {"date": "2022-10-12", "close": 6.7793, "volume": 8796.0}, {"date": "2022-10-13", "close": 6.8399, "volume": 9114.0}, {"date": "2022-10-14", "close": 6.7199, "volume": 2518.0}, {"date": "2022-10-17", "close": 6.7799, "volume": 13408.0}, {"date": "2022-10-18", "close": 6.9599, "volume": 7199.0}, {"date": "2022-10-19", "close": 6.8999, "volume": 4552.0}, {"date": "2022-10-20", "close": 7.0073, "volume": 3203.0}, {"date": "2022-10-21", "close": 6.8999, "volume": 5604.0}, {"date": "2022-10-24", "close": 6.9599, "volume": 7117.0}, {"date": "2022-10-25", "close": 7.2593, "volume": 16488.0}, {"date": "2022-10-26", "close": 6.9599, "volume": 9123.0}, {"date": "2022-10-27", "close": 7.1399, "volume": 10736.0}, {"date": "2022-10-28", "close": 7.0721, "volume": 7025.0}, {"date": "2022-10-31", "close": 6.9599, "volume": 5232.0}, {"date": "2022-11-01", "close": 7.2515, "volume": 15384.0}, {"date": "2022-11-02", "close": 6.9599, "volume": 7463.0}, {"date": "2022-11-03", "close": 7.4999, "volume": 19733.0}, {"date": "2022-11-04", "close": 7.4399, "volume": 8400.0}, {"date": "2022-11-07", "close": 7.6798, "volume": 11917.0}, {"date": "2022-11-08", "close": 7.7872, "volume": 6681.0}, {"date": "2022-11-09", "close": 7.4807, "volume": 8812.0}, {"date": "2022-11-10", "close": 7.7998, "volume": 7118.0}, {"date": "2022-11-11", "close": 7.5598, "volume": 11600.0}, {"date": "2022-11-14", "close": 7.6798, "volume": 5742.0}, {"date": "2022-11-15", "close": 7.7098, "volume": 8207.0}, {"date": "2022-11-16", "close": 7.6198, "volume": 6361.0}, {"date": "2022-11-17", "close": 7.4999, "volume": 5015.0}, {"date": "2022-11-18", "close": 7.6198, "volume": 6563.0}, {"date": "2022-11-21", "close": 7.9198, "volume": 38296.0}, {"date": "2022-11-22", "close": 7.9198, "volume": 15935.0}, {"date": "2022-11-23", "close": 8.0398, "volume": 12580.0}, {"date": "2022-11-25", "close": 8.3998, "volume": 6887.0}, {"date": "2022-11-28", "close": 7.9798, "volume": 12849.0}, {"date": "2022-11-29", "close": 8.1598, "volume": 4497.0}, {"date": "2022-11-30", "close": 8.3392, "volume": 6341.0}, {"date": "2022-12-01", "close": 5.8799, "volume": 100192.0}, {"date": "2022-12-02", "close": 5.8205, "volume": 120084.0}, {"date": "2022-12-05", "close": 5.8049, "volume": 40341.0}, {"date": "2022-12-06", "close": 5.4659, "volume": 50270.0}, {"date": "2022-12-07", "close": 5.4605, "volume": 19606.0}, {"date": "2022-12-08", "close": 6.0095, "volume": 18158.0}, {"date": "2022-12-09", "close": 6.1799, "volume": 10242.0}, {"date": "2022-12-12", "close": 6.2999, "volume": 9283.0}, {"date": "2022-12-13", "close": 6.2999, "volume": 12017.0}, {"date": "2022-12-14", "close": 6.1799, "volume": 15434.0}, {"date": "2022-12-15", "close": 6.1199, "volume": 11457.0}, {"date": "2022-12-16", "close": 5.9999, "volume": 7332.0}, {"date": "2022-12-19", "close": 5.8541, "volume": 16168.0}, {"date": "2022-12-20", "close": 5.6999, "volume": 17760.0}, {"date": "2022-12-21", "close": 5.9399, "volume": 15316.0}, {"date": "2022-12-22", "close": 5.7995, "volume": 11744.0}, {"date": "2022-12-23", "close": 6.1199, "volume": 6400.0}, {"date": "2022-12-27", "close": 5.9999, "volume": 10418.0}, {"date": "2022-12-28", "close": 5.9489, "volume": 9509.0}, {"date": "2022-12-29", "close": 6.1199, "volume": 12746.0}, {"date": "2022-12-30", "close": 6.2999, "volume": 20637.0}, {"date": "2023-01-03", "close": 6.5999, "volume": 5232.0}, {"date": "2023-01-04", "close": 6.8999, "volume": 8426.0}, {"date": "2023-01-05", "close": 7.1999, "volume": 13294.0}, {"date": "2023-01-06", "close": 7.1999, "volume": 20451.0}, {"date": "2023-01-09", "close": 7.0199, "volume": 11043.0}, {"date": "2023-01-10", "close": 7.3799, "volume": 15565.0}, {"date": "2023-01-11", "close": 6.9599, "volume": 8634.0}, {"date": "2023-01-12", "close": 7.0799, "volume": 6009.0}, {"date": "2023-01-13", "close": 7.3199, "volume": 11691.0}, {"date": "2023-01-17", "close": 7.0799, "volume": 15298.0}, {"date": "2023-01-18", "close": 6.8999, "volume": 6240.0}, {"date": "2023-01-19", "close": 7.1399, "volume": 5211.0}, {"date": "2023-01-20", "close": 6.9815, "volume": 8621.0}, {"date": "2023-01-23", "close": 7.0817, "volume": 14208.0}, {"date": "2023-01-24", "close": 7.3799, "volume": 19540.0}, {"date": "2023-01-25", "close": 7.1993, "volume": 27568.0}, {"date": "2023-01-26", "close": 6.9695, "volume": 9586.0}, {"date": "2023-01-27", "close": 7.1399, "volume": 3600.0}, {"date": "2023-01-30", "close": 7.1399, "volume": 6915.0}, {"date": "2023-01-31", "close": 7.3199, "volume": 113018.0}, {"date": "2023-02-01", "close": 7.4399, "volume": 88008.0}, {"date": "2023-02-02", "close": 7.4399, "volume": 33757.0}, {"date": "2023-02-03", "close": 7.6198, "volume": 6026.0}, {"date": "2023-02-06", "close": 7.5598, "volume": 13510.0}, {"date": "2023-02-07", "close": 8.0998, "volume": 24670.0}, {"date": "2023-02-08", "close": 7.8598, "volume": 15867.0}, {"date": "2023-02-09", "close": 8.2798, "volume": 12550.0}, {"date": "2023-02-10", "close": 7.9924, "volume": 15948.0}, {"date": "2023-02-13", "close": 7.9066, "volume": 2250.0}, {"date": "2023-02-14", "close": 8.1598, "volume": 8176.0}, {"date": "2023-02-15", "close": 8.3884, "volume": 12153.0}, {"date": "2023-02-16", "close": 8.6398, "volume": 9222.0}, {"date": "2023-02-17", "close": 8.8798, "volume": 16582.0}, {"date": "2023-02-21", "close": 8.5804, "volume": 11671.0}, {"date": "2023-02-22", "close": 8.5798, "volume": 8004.0}, {"date": "2023-02-23", "close": 8.6398, "volume": 8270.0}, {"date": "2023-02-24", "close": 8.6998, "volume": 11067.0}, {"date": "2023-02-27", "close": 8.6998, "volume": 8644.0}, {"date": "2023-02-28", "close": 8.3998, "volume": 2460.0}, {"date": "2023-03-01", "close": 7.8598, "volume": 12809.0}, {"date": "2023-03-02", "close": 7.9198, "volume": 2913.0}, {"date": "2023-03-03", "close": 8.2198, "volume": 5582.0}, {"date": "2023-03-06", "close": 7.6798, "volume": 3322.0}, {"date": "2023-03-07", "close": 7.4999, "volume": 2944.0}, {"date": "2023-03-08", "close": 7.7398, "volume": 4256.0}, {"date": "2023-03-09", "close": 8.2198, "volume": 32274.0}, {"date": "2023-03-10", "close": 7.9198, "volume": 5405.0}, {"date": "2023-03-13", "close": 7.4999, "volume": 4626.0}, {"date": "2023-03-14", "close": 7.6798, "volume": 11094.0}, {"date": "2023-03-15", "close": 7.0199, "volume": 15932.0}, {"date": "2023-03-16", "close": 7.4399, "volume": 10401.0}, {"date": "2023-03-17", "close": 7.1399, "volume": 15040.0}, {"date": "2023-03-20", "close": 6.9599, "volume": 6892.0}, {"date": "2023-03-21", "close": 7.0199, "volume": 8060.0}, {"date": "2023-03-22", "close": 6.9299, "volume": 14134.0}, {"date": "2023-03-23", "close": 7.0199, "volume": 4044.0}, {"date": "2023-03-24", "close": 6.9599, "volume": 3342.0}, {"date": "2023-03-27", "close": 6.8699, "volume": 1465.0}, {"date": "2023-03-28", "close": 6.8399, "volume": 5122.0}, {"date": "2023-03-29", "close": 6.9599, "volume": 3612.0}, {"date": "2023-03-30", "close": 7.1399, "volume": 13869.0}, {"date": "2023-03-31", "close": 7.2299, "volume": 11218.0}, {"date": "2023-04-03", "close": 7.1399, "volume": 1808.0}, {"date": "2023-04-04", "close": 7.1999, "volume": 12344.0}, {"date": "2023-04-05", "close": 6.8999, "volume": 3692.0}, {"date": "2023-04-06", "close": 6.9599, "volume": 2769.0}, {"date": "2023-04-10", "close": 6.7799, "volume": 6066.0}, {"date": "2023-04-11", "close": 6.7799, "volume": 3272.0}, {"date": "2023-04-12", "close": 6.8747, "volume": 6652.0}, {"date": "2023-04-13", "close": 6.7955, "volume": 3388.0}, {"date": "2023-04-14", "close": 6.8399, "volume": 5953.0}, {"date": "2023-04-17", "close": 6.7199, "volume": 5806.0}, {"date": "2023-04-18", "close": 6.5999, "volume": 3802.0}, {"date": "2023-04-19", "close": 6.4199, "volume": 2129.0}, {"date": "2023-04-20", "close": 6.5999, "volume": 2205.0}, {"date": "2023-04-21", "close": 6.7799, "volume": 2809.0}, {"date": "2023-04-24", "close": 6.7799, "volume": 5619.0}, {"date": "2023-04-25", "close": 6.5999, "volume": 1401.0}, {"date": "2023-04-26", "close": 6.2999, "volume": 2108.0}, {"date": "2023-04-27", "close": 6.2999, "volume": 3667.0}, {"date": "2023-04-28", "close": 5.9999, "volume": 7266.0}, {"date": "2023-05-01", "close": 5.8799, "volume": 9120.0}, {"date": "2023-05-02", "close": 5.7467, "volume": 6675.0}, {"date": "2023-05-03", "close": 5.4611, "volume": 6055.0}, {"date": "2023-05-04", "close": 5.8799, "volume": 3532.0}, {"date": "2023-05-05", "close": 5.9699, "volume": 2584.0}, {"date": "2023-05-08", "close": 5.7029, "volume": 2785.0}, {"date": "2023-05-09", "close": 5.9879, "volume": 3224.0}, {"date": "2023-05-10", "close": 5.6399, "volume": 2749.0}, {"date": "2023-05-11", "close": 5.7839, "volume": 3619.0}, {"date": "2023-05-12", "close": 5.7611, "volume": 6819.0}, {"date": "2023-05-15", "close": 5.8805, "volume": 4222.0}, {"date": "2023-05-16", "close": 6.0599, "volume": 9341.0}, {"date": "2023-05-17", "close": 6.1799, "volume": 6955.0}, {"date": "2023-05-18", "close": 6.1199, "volume": 8209.0}, {"date": "2023-05-19", "close": 6.1199, "volume": 6404.0}, {"date": "2023-05-22", "close": 6.0635, "volume": 3603.0}, {"date": "2023-05-23", "close": 6.5999, "volume": 6911.0}, {"date": "2023-05-24", "close": 6.5999, "volume": 7542.0}, {"date": "2023-05-25", "close": 6.2999, "volume": 2418.0}, {"date": "2023-05-26", "close": 6.2999, "volume": 7236.0}, {"date": "2023-05-30", "close": 6.3599, "volume": 5933.0}, {"date": "2023-05-31", "close": 6.1799, "volume": 5285.0}, {"date": "2023-06-01", "close": 6.5399, "volume": 2470.0}, {"date": "2023-06-02", "close": 6.2999, "volume": 7895.0}, {"date": "2023-06-05", "close": 6.2999, "volume": 9406.0}, {"date": "2023-06-06", "close": 6.4199, "volume": 3365.0}, {"date": "2023-06-07", "close": 6.4799, "volume": 3913.0}, {"date": "2023-06-08", "close": 6.5099, "volume": 4454.0}, {"date": "2023-06-09", "close": 6.5399, "volume": 10293.0}, {"date": "2023-06-12", "close": 6.8399, "volume": 7039.0}, {"date": "2023-06-13", "close": 6.6599, "volume": 10581.0}, {"date": "2023-06-14", "close": 6.4199, "volume": 1784.0}, {"date": "2023-06-15", "close": 6.3599, "volume": 4959.0}, {"date": "2023-06-16", "close": 6.3599, "volume": 5268.0}, {"date": "2023-06-20", "close": 6.4799, "volume": 8933.0}, {"date": "2023-06-21", "close": 6.5999, "volume": 2527.0}, {"date": "2023-06-22", "close": 6.5999, "volume": 2192.0}, {"date": "2023-06-23", "close": 6.4199, "volume": 8967.0}, {"date": "2023-06-26", "close": 6.4199, "volume": 1313.0}, {"date": "2023-06-27", "close": 6.3599, "volume": 866.0}, {"date": "2023-06-28", "close": 6.2399, "volume": 1622.0}, {"date": "2023-06-29", "close": 6.2999, "volume": 1760.0}, {"date": "2023-06-30", "close": 6.2999, "volume": 4567.0}, {"date": "2023-07-03", "close": 6.3599, "volume": 1178.0}, {"date": "2023-07-05", "close": 6.1799, "volume": 3347.0}, {"date": "2023-07-06", "close": 6.1799, "volume": 3644.0}, {"date": "2023-07-07", "close": 6.1199, "volume": 2776.0}, {"date": "2023-07-10", "close": 5.8805, "volume": 4889.0}, {"date": "2023-07-11", "close": 5.8199, "volume": 6877.0}, {"date": "2023-07-12", "close": 5.9999, "volume": 1615.0}, {"date": "2023-07-13", "close": 5.8499, "volume": 2805.0}, {"date": "2023-07-14", "close": 5.7149, "volume": 5080.0}, {"date": "2023-07-17", "close": 5.6633, "volume": 5579.0}, {"date": "2023-07-18", "close": 5.6399, "volume": 4207.0}, {"date": "2023-07-19", "close": 5.6399, "volume": 4796.0}, {"date": "2023-07-20", "close": 5.5799, "volume": 5820.0}, {"date": "2023-07-21", "close": 5.6549, "volume": 22545.0}, {"date": "2023-07-24", "close": 5.6399, "volume": 101727.0}, {"date": "2023-07-25", "close": 5.6399, "volume": 6256.0}, {"date": "2023-07-26", "close": 5.7599, "volume": 2540.0}, {"date": "2023-07-27", "close": 5.8499, "volume": 2499.0}, {"date": "2023-07-28", "close": 5.6831, "volume": 11314.0}, {"date": "2023-07-31", "close": 5.8427, "volume": 2411.0}, {"date": "2023-08-01", "close": 5.7029, "volume": 12765.0}, {"date": "2023-08-02", "close": 5.8799, "volume": 11690.0}, {"date": "2023-08-03", "close": 5.8199, "volume": 1159.0}, {"date": "2023-08-04", "close": 5.8349, "volume": 9125.0}, {"date": "2023-08-07", "close": 5.8199, "volume": 1263.0}, {"date": "2023-08-08", "close": 5.7899, "volume": 2726.0}, {"date": "2023-08-09", "close": 5.8799, "volume": 2051.0}, {"date": "2023-08-10", "close": 5.7653, "volume": 6425.0}, {"date": "2023-08-11", "close": 6.0599, "volume": 5625.0}, {"date": "2023-08-14", "close": 5.8799, "volume": 7731.0}, {"date": "2023-08-15", "close": 5.9999, "volume": 4140.0}, {"date": "2023-08-16", "close": 5.9249, "volume": 30560.0}, {"date": "2023-08-17", "close": 5.3999, "volume": 19788.0}, {"date": "2023-08-18", "close": 5.2799, "volume": 6145.0}, {"date": "2023-08-21", "close": 5.2751, "volume": 2261.0}, {"date": "2023-08-22", "close": 5.1599, "volume": 11210.0}, {"date": "2023-08-23", "close": 5.1599, "volume": 8839.0}, {"date": "2023-08-24", "close": 5.2619, "volume": 7156.0}, {"date": "2023-08-25", "close": 5.0999, "volume": 6843.0}, {"date": "2023-08-28", "close": 5.5559, "volume": 36543.0}, {"date": "2023-08-29", "close": 5.9999, "volume": 9025.0}, {"date": "2023-08-30", "close": 6.3599, "volume": 5859.0}, {"date": "2023-08-31", "close": 6.1799, "volume": 7361.0}, {"date": "2023-09-01", "close": 5.9099, "volume": 16764.0}, {"date": "2023-09-05", "close": 5.6999, "volume": 5831.0}, {"date": "2023-09-06", "close": 5.4005, "volume": 4309.0}, {"date": "2023-09-07", "close": 5.3399, "volume": 1246.0}, {"date": "2023-09-08", "close": 5.3399, "volume": 4929.0}, {"date": "2023-09-11", "close": 5.2199, "volume": 4718.0}, {"date": "2023-09-12", "close": 5.1899, "volume": 5009.0}, {"date": "2023-09-13", "close": 5.5487, "volume": 4195.0}, {"date": "2023-09-14", "close": 5.5127, "volume": 3500.0}, {"date": "2023-09-15", "close": 5.0453, "volume": 11803.0}, {"date": "2023-09-18", "close": 5.3081, "volume": 4176.0}, {"date": "2023-09-19", "close": 5.3147, "volume": 7078.0}, {"date": "2023-09-20", "close": 5.1899, "volume": 2037.0}, {"date": "2023-09-21", "close": 5.3339, "volume": 3738.0}, {"date": "2023-09-22", "close": 5.1599, "volume": 5711.0}, {"date": "2023-09-25", "close": 5.1599, "volume": 5658.0}, {"date": "2023-09-26", "close": 5.2799, "volume": 5675.0}, {"date": "2023-09-27", "close": 5.1899, "volume": 5753.0}, {"date": "2023-09-28", "close": 5.1605, "volume": 6309.0}, {"date": "2023-09-29", "close": 5.4479, "volume": 7162.0}, {"date": "2023-10-02", "close": 5.3453, "volume": 11381.0}, {"date": "2023-10-03", "close": 5.1833, "volume": 7850.0}, {"date": "2023-10-04", "close": 5.2199, "volume": 7206.0}, {"date": "2023-10-05", "close": 5.3081, "volume": 8317.0}, {"date": "2023-10-06", "close": 5.2799, "volume": 4044.0}, {"date": "2023-10-09", "close": 5.4827, "volume": 8991.0}, {"date": "2023-10-10", "close": 5.1599, "volume": 3422.0}, {"date": "2023-10-11", "close": 5.1593, "volume": 2137.0}, {"date": "2023-10-12", "close": 5.1329, "volume": 1191.0}, {"date": "2023-10-13", "close": 5.1479, "volume": 1823.0}, {"date": "2023-10-16", "close": 5.2499, "volume": 1275.0}, {"date": "2023-10-17", "close": 5.3999, "volume": 2040.0}, {"date": "2023-10-18", "close": 5.2205, "volume": 816.0}, {"date": "2023-10-19", "close": 5.2199, "volume": 3530.0}, {"date": "2023-10-20", "close": 5.0627, "volume": 7033.0}, {"date": "2023-10-23", "close": 4.8617, "volume": 7055.0}, {"date": "2023-10-24", "close": 4.9499, "volume": 2153.0}, {"date": "2023-10-25", "close": 4.9799, "volume": 2410.0}, {"date": "2023-10-26", "close": 4.9499, "volume": 1304.0}, {"date": "2023-10-27", "close": 4.9802, "volume": 1622.0}, {"date": "2023-10-30", "close": 5.0603, "volume": 5570.0}, {"date": "2023-10-31", "close": 5.0699, "volume": 1047.0}, {"date": "2023-11-01", "close": 5.0705, "volume": 1077.0}, {"date": "2023-11-02", "close": 5.0099, "volume": 2648.0}, {"date": "2023-11-03", "close": 5.3999, "volume": 12979.0}, {"date": "2023-11-06", "close": 5.1599, "volume": 5034.0}, {"date": "2023-11-07", "close": 5.5307, "volume": 6284.0}, {"date": "2023-11-08", "close": 5.6657, "volume": 1370.0}, {"date": "2023-11-09", "close": 5.0399, "volume": 22288.0}, {"date": "2023-11-10", "close": 5.0495, "volume": 9451.0}, {"date": "2023-11-13", "close": 5.0999, "volume": 4393.0}, {"date": "2023-11-14", "close": 5.1491, "volume": 6081.0}, {"date": "2023-11-15", "close": 5.1599, "volume": 12661.0}, {"date": "2023-11-16", "close": 5.0399, "volume": 5928.0}, {"date": "2023-11-17", "close": 5.0999, "volume": 5361.0}, {"date": "2023-11-20", "close": 5.0987, "volume": 2654.0}, {"date": "2023-11-21", "close": 4.9319, "volume": 407.0}, {"date": "2023-11-22", "close": 5.0615, "volume": 1184.0}, {"date": "2023-11-24", "close": 4.9475, "volume": 911.0}, {"date": "2023-11-27", "close": 4.9817, "volume": 5230.0}, {"date": "2023-11-28", "close": 5.2661, "volume": 4775.0}, {"date": "2023-11-29", "close": 5.4599, "volume": 14565.0}, {"date": "2023-11-30", "close": 5.459, "volume": 7166.0}, {"date": "2023-12-01", "close": 5.3999, "volume": 3822.0}, {"date": "2023-12-04", "close": 5.5199, "volume": 8478.0}, {"date": "2023-12-05", "close": 5.5793, "volume": 4034.0}, {"date": "2023-12-06", "close": 5.5199, "volume": 1842.0}, {"date": "2023-12-07", "close": 5.6993, "volume": 7412.0}, {"date": "2023-12-08", "close": 5.7893, "volume": 3205.0}, {"date": "2023-12-11", "close": 5.9453, "volume": 4796.0}, {"date": "2023-12-12", "close": 6.5399, "volume": 99134.0}, {"date": "2023-12-13", "close": 8.3998, "volume": 83166.0}, {"date": "2023-12-14", "close": 8.2798, "volume": 30960.0}, {"date": "2023-12-15", "close": 8.3998, "volume": 10443.0}, {"date": "2023-12-18", "close": 7.8598, "volume": 7828.0}, {"date": "2023-12-19", "close": 8.8798, "volume": 52814.0}, {"date": "2023-12-20", "close": 8.2198, "volume": 7254.0}, {"date": "2023-12-21", "close": 8.1598, "volume": 3741.0}, {"date": "2023-12-22", "close": 8.2798, "volume": 7515.0}, {"date": "2023-12-26", "close": 8.437, "volume": 19276.0}, {"date": "2023-12-27", "close": 8.2198, "volume": 10017.0}, {"date": "2023-12-28", "close": 7.5598, "volume": 25466.0}, {"date": "2023-12-29", "close": 6.3599, "volume": 35901.0}, {"date": "2024-01-02", "close": 6.2399, "volume": 7421.0}, {"date": "2024-01-03", "close": 6.7799, "volume": 12906.0}, {"date": "2024-01-04", "close": 6.6599, "volume": 2699.0}, {"date": "2024-01-05", "close": 6.5399, "volume": 2257.0}, {"date": "2024-01-08", "close": 6.2999, "volume": 2590.0}, {"date": "2024-01-09", "close": 6.1799, "volume": 3003.0}, {"date": "2024-01-10", "close": 5.9999, "volume": 4384.0}, {"date": "2024-01-11", "close": 5.8793, "volume": 4464.0}, {"date": "2024-01-12", "close": 5.9099, "volume": 3563.0}, {"date": "2024-01-16", "close": 5.5805, "volume": 3564.0}, {"date": "2024-01-17", "close": 5.2919, "volume": 14395.0}, {"date": "2024-01-18", "close": 5.5691, "volume": 7056.0}, {"date": "2024-01-19", "close": 6.5999, "volume": 65314.0}, {"date": "2024-01-22", "close": 6.7799, "volume": 6549.0}, {"date": "2024-01-23", "close": 7.4999, "volume": 79075.0}, {"date": "2024-01-24", "close": 7.0799, "volume": 12869.0}, {"date": "2024-01-25", "close": 7.1999, "volume": 2471.0}, {"date": "2024-01-26", "close": 6.9599, "volume": 4740.0}, {"date": "2024-01-29", "close": 7.0199, "volume": 4783.0}, {"date": "2024-01-30", "close": 6.6599, "volume": 12900.0}, {"date": "2024-01-31", "close": 7.0799, "volume": 56908.0}, {"date": "2024-02-01", "close": 7.7998, "volume": 39496.0}, {"date": "2024-02-02", "close": 7.6198, "volume": 12882.0}, {"date": "2024-02-05", "close": 7.6798, "volume": 8167.0}, {"date": "2024-02-06", "close": 7.9696, "volume": 2498.0}, {"date": "2024-02-07", "close": 7.2599, "volume": 8237.0}, {"date": "2024-02-08", "close": 7.2599, "volume": 1687.0}, {"date": "2024-02-09", "close": 7.3199, "volume": 3151.0}, {"date": "2024-02-12", "close": 7.0199, "volume": 4316.0}, {"date": "2024-02-13", "close": 6.5999, "volume": 10484.0}, {"date": "2024-02-14", "close": 6.6599, "volume": 2606.0}, {"date": "2024-02-15", "close": 6.5099, "volume": 1038.0}, {"date": "2024-02-16", "close": 6.4799, "volume": 2036.0}, {"date": "2024-02-20", "close": 6.1799, "volume": 1547.0}, {"date": "2024-02-21", "close": 6.2999, "volume": 1309.0}, {"date": "2024-02-22", "close": 6.2399, "volume": 3300.0}, {"date": "2024-02-23", "close": 6.1799, "volume": 2516.0}, {"date": "2024-02-26", "close": 6.0599, "volume": 14570.0}, {"date": "2024-02-27", "close": 6.0599, "volume": 5149.0}, {"date": "2024-02-28", "close": 5.7299, "volume": 29610.0}, {"date": "2024-02-29", "close": 5.7017, "volume": 9201.0}, {"date": "2024-03-01", "close": 5.4005, "volume": 19555.0}, {"date": "2024-03-04", "close": 5.5613, "volume": 5891.0}, {"date": "2024-03-05", "close": 5.5199, "volume": 7396.0}, {"date": "2024-03-06", "close": 5.4629, "volume": 4307.0}, {"date": "2024-03-07", "close": 5.6399, "volume": 9448.0}, {"date": "2024-03-08", "close": 5.6399, "volume": 2912.0}, {"date": "2024-03-11", "close": 5.7599, "volume": 5011.0}, {"date": "2024-03-12", "close": 5.6399, "volume": 3257.0}, {"date": "2024-03-13", "close": 5.7599, "volume": 5316.0}, {"date": "2024-03-14", "close": 5.6399, "volume": 2507.0}, {"date": "2024-03-15", "close": 5.7599, "volume": 1516.0}, {"date": "2024-03-18", "close": 5.7017, "volume": 8009.0}, {"date": "2024-03-19", "close": 5.6099, "volume": 6311.0}, {"date": "2024-03-20", "close": 5.4599, "volume": 2905.0}, {"date": "2024-03-21", "close": 5.4617, "volume": 2523.0}, {"date": "2024-03-22", "close": 5.6285, "volume": 2055.0}, {"date": "2024-03-25", "close": 5.5799, "volume": 5072.0}, {"date": "2024-03-26", "close": 5.5259, "volume": 2069.0}, {"date": "2024-03-27", "close": 6.4199, "volume": 26798.0}, {"date": "2024-03-28", "close": 6.0599, "volume": 6791.0}, {"date": "2024-04-01", "close": 5.3849, "volume": 11066.0}, {"date": "2024-04-02", "close": 5.4647, "volume": 7423.0}, {"date": "2024-04-03", "close": 5.5502, "volume": 2291.0}, {"date": "2024-04-04", "close": 5.8799, "volume": 4712.0}, {"date": "2024-04-05", "close": 5.7599, "volume": 1732.0}, {"date": "2024-04-08", "close": 5.8199, "volume": 961.0}, {"date": "2024-04-09", "close": 5.7599, "volume": 237.0}, {"date": "2024-04-10", "close": 5.6999, "volume": 2051.0}, {"date": "2024-04-11", "close": 5.5199, "volume": 2068.0}, {"date": "2024-04-12", "close": 5.4611, "volume": 1267.0}, {"date": "2024-04-15", "close": 5.3399, "volume": 4139.0}, {"date": "2024-04-16", "close": 5.6399, "volume": 1320.0}, {"date": "2024-04-17", "close": 5.0399, "volume": 6117.0}, {"date": "2024-04-18", "close": 4.7411, "volume": 5943.0}, {"date": "2024-04-19", "close": 4.9499, "volume": 2256.0}, {"date": "2024-04-22", "close": 4.8845, "volume": 4159.0}, {"date": "2024-04-23", "close": 5.1539, "volume": 1327.0}, {"date": "2024-04-24", "close": 4.9493, "volume": 2769.0}, {"date": "2024-04-25", "close": 4.8773, "volume": 1189.0}, {"date": "2024-04-26", "close": 4.8293, "volume": 2593.0}, {"date": "2024-04-29", "close": 4.8599, "volume": 2981.0}, {"date": "2024-04-30", "close": 5.0999, "volume": 6981.0}, {"date": "2024-05-01", "close": 5.0699, "volume": 636.0}, {"date": "2024-05-02", "close": 4.9061, "volume": 1368.0}, {"date": "2024-05-03", "close": 4.8905, "volume": 1152.0}, {"date": "2024-05-06", "close": 4.9319, "volume": 2318.0}, {"date": "2024-05-07", "close": 4.9259, "volume": 1295.0}, {"date": "2024-05-08", "close": 4.9259, "volume": 632.0}, {"date": "2024-05-09", "close": 4.7123, "volume": 4419.0}, {"date": "2024-05-10", "close": 4.7705, "volume": 1501.0}, {"date": "2024-05-13", "close": 4.7411, "volume": 1734.0}, {"date": "2024-05-14", "close": 4.6649, "volume": 3064.0}, {"date": "2024-05-15", "close": 4.7135, "volume": 2240.0}, {"date": "2024-05-16", "close": 4.6805, "volume": 3625.0}, {"date": "2024-05-17", "close": 4.6199, "volume": 1689.0}, {"date": "2024-05-20", "close": 4.6199, "volume": 10594.0}, {"date": "2024-05-21", "close": 4.4705, "volume": 17724.0}, {"date": "2024-05-22", "close": 4.5317, "volume": 6220.0}, {"date": "2024-05-23", "close": 4.2605, "volume": 3059.0}, {"date": "2024-05-24", "close": 4.4393, "volume": 17313.0}, {"date": "2024-05-28", "close": 4.3739, "volume": 2755.0}, {"date": "2024-05-29", "close": 4.3499, "volume": 2207.0}, {"date": "2024-05-30", "close": 4.1999, "volume": 1352.0}, {"date": "2024-05-31", "close": 4.1099, "volume": 2919.0}, {"date": "2024-06-03", "close": 4.1879, "volume": 2741.0}, {"date": "2024-06-04", "close": 4.0205, "volume": 2437.0}, {"date": "2024-06-05", "close": 4.0649, "volume": 4404.0}, {"date": "2024-06-06", "close": 4.3199, "volume": 3938.0}, {"date": "2024-06-07", "close": 4.1999, "volume": 2985.0}, {"date": "2024-06-10", "close": 4.1459, "volume": 6618.0}, {"date": "2024-06-11", "close": 4.9799, "volume": 21419.0}, {"date": "2024-06-12", "close": 4.7999, "volume": 7678.0}, {"date": "2024-06-13", "close": 4.9214, "volume": 1419.0}, {"date": "2024-06-14", "close": 4.8509, "volume": 3286.0}, {"date": "2024-06-17", "close": 5.0585, "volume": 3122.0}, {"date": "2024-06-18", "close": 4.9673, "volume": 6817.0}, {"date": "2024-06-20", "close": 4.7999, "volume": 6809.0}, {"date": "2024-06-21", "close": 4.7675, "volume": 27608.0}, {"date": "2024-06-24", "close": 5.6399, "volume": 8289.0}, {"date": "2024-06-25", "close": 6.1199, "volume": 15192.0}, {"date": "2024-06-26", "close": 7.9798, "volume": 144519.0}, {"date": "2024-06-27", "close": 7.6198, "volume": 72498.0}, {"date": "2024-06-28", "close": 7.6198, "volume": 21521.0}, {"date": "2024-07-01", "close": 7.4399, "volume": 32588.0}, {"date": "2024-07-02", "close": 6.9599, "volume": 108572.0}, {"date": "2024-07-03", "close": 7.7398, "volume": 37019.0}, {"date": "2024-07-05", "close": 8.2798, "volume": 46287.0}, {"date": "2024-07-08", "close": 8.1598, "volume": 48394.0}, {"date": "2024-07-09", "close": 8.8798, "volume": 71200.0}, {"date": "2024-07-10", "close": 9.1198, "volume": 78232.0}, {"date": "2024-07-11", "close": 8.7598, "volume": 9926.0}, {"date": "2024-07-12", "close": 8.3998, "volume": 25063.0}, {"date": "2024-07-15", "close": 8.0398, "volume": 12542.0}, {"date": "2024-07-16", "close": 7.7998, "volume": 6954.0}, {"date": "2024-07-17", "close": 8.3398, "volume": 23430.0}, {"date": "2024-07-18", "close": 8.0998, "volume": 2790.0}, {"date": "2024-07-19", "close": 8.1598, "volume": 3841.0}, {"date": "2024-07-22", "close": 8.6998, "volume": 11419.0}, {"date": "2024-07-23", "close": 8.2798, "volume": 12567.0}, {"date": "2024-07-24", "close": 8.0998, "volume": 13922.0}, {"date": "2024-07-25", "close": 7.8598, "volume": 14995.0}, {"date": "2024-07-26", "close": 8.5798, "volume": 12196.0}, {"date": "2024-07-29", "close": 8.6098, "volume": 5454.0}, {"date": "2024-07-30", "close": 8.3998, "volume": 3089.0}, {"date": "2024-07-31", "close": 9.1798, "volume": 27283.0}, {"date": "2024-08-01", "close": 8.5798, "volume": 21142.0}, {"date": "2024-08-02", "close": 7.7998, "volume": 14473.0}, {"date": "2024-08-05", "close": 7.3199, "volume": 9136.0}, {"date": "2024-08-06", "close": 7.6198, "volume": 1620.0}, {"date": "2024-08-07", "close": 7.5298, "volume": 2345.0}, {"date": "2024-08-08", "close": 7.6798, "volume": 2350.0}, {"date": "2024-08-09", "close": 7.2599, "volume": 1680.0}, {"date": "2024-08-12", "close": 7.4999, "volume": 2503.0}, {"date": "2024-08-13", "close": 8.0398, "volume": 910.0}, {"date": "2024-08-14", "close": 7.3199, "volume": 11958.0}, {"date": "2024-08-15", "close": 7.3799, "volume": 9275.0}, {"date": "2024-08-16", "close": 8.0398, "volume": 12981.0}, {"date": "2024-08-19", "close": 8.3398, "volume": 14960.0}, {"date": "2024-08-20", "close": 7.2599, "volume": 20251.0}, {"date": "2024-08-21", "close": 7.3199, "volume": 2973.0}, {"date": "2024-08-22", "close": 7.1999, "volume": 11331.0}, {"date": "2024-08-23", "close": 7.6198, "volume": 9896.0}, {"date": "2024-08-26", "close": 7.8598, "volume": 11275.0}, {"date": "2024-08-27", "close": 7.6798, "volume": 7908.0}, {"date": "2024-08-28", "close": 7.3199, "volume": 885.0}, {"date": "2024-08-29", "close": 7.1399, "volume": 816.0}, {"date": "2024-08-30", "close": 7.6198, "volume": 3494.0}, {"date": "2024-09-03", "close": 7.9198, "volume": 6486.0}, {"date": "2024-09-04", "close": 7.5598, "volume": 1162.0}, {"date": "2024-09-05", "close": 7.6798, "volume": 928.0}, {"date": "2024-09-06", "close": 8.2198, "volume": 3284.0}, {"date": "2024-09-09", "close": 8.3998, "volume": 14708.0}, {"date": "2024-09-10", "close": 8.3398, "volume": 845.0}, {"date": "2024-09-11", "close": 8.8198, "volume": 7430.0}, {"date": "2024-09-12", "close": 8.7598, "volume": 3810.0}, {"date": "2024-09-13", "close": 9.0598, "volume": 17498.0}, {"date": "2024-09-16", "close": 8.8198, "volume": 2588.0}, {"date": "2024-09-17", "close": 8.2798, "volume": 5851.0}, {"date": "2024-09-18", "close": 8.4598, "volume": 3176.0}, {"date": "2024-09-19", "close": 8.5198, "volume": 2795.0}, {"date": "2024-09-20", "close": 8.9998, "volume": 28628.0}, {"date": "2024-09-23", "close": 8.3398, "volume": 11815.0}, {"date": "2024-09-24", "close": 8.3998, "volume": 5089.0}, {"date": "2024-09-25", "close": 7.8598, "volume": 1399.0}, {"date": "2024-09-26", "close": 7.7998, "volume": 6707.0}, {"date": "2024-09-27", "close": 8.0998, "volume": 3436.0}, {"date": "2024-09-30", "close": 8.2198, "volume": 3514.0}, {"date": "2024-10-01", "close": 7.8598, "volume": 350.0}, {"date": "2024-10-02", "close": 7.7398, "volume": 1148.0}, {"date": "2024-10-03", "close": 7.5598, "volume": 2307.0}, {"date": "2024-10-04", "close": 7.6198, "volume": 566.0}, {"date": "2024-10-07", "close": 7.3199, "volume": 661.0}, {"date": "2024-10-08", "close": 7.3199, "volume": 8368.0}, {"date": "2024-10-09", "close": 7.3199, "volume": 587.0}, {"date": "2024-10-10", "close": 7.6798, "volume": 1089.0}, {"date": "2024-10-11", "close": 7.4399, "volume": 1179.0}, {"date": "2024-10-14", "close": 7.2599, "volume": 4135.0}, {"date": "2024-10-15", "close": 7.1987, "volume": 1521.0}, {"date": "2024-10-16", "close": 7.1399, "volume": 1023.0}, {"date": "2024-10-17", "close": 7.1999, "volume": 704.0}, {"date": "2024-10-18", "close": 7.0799, "volume": 2117.0}, {"date": "2024-10-21", "close": 8.0398, "volume": 6928.0}, {"date": "2024-10-22", "close": 8.4598, "volume": 6740.0}, {"date": "2024-10-23", "close": 8.2798, "volume": 12068.0}, {"date": "2024-10-24", "close": 7.4999, "volume": 2067.0}, {"date": "2024-10-25", "close": 7.7998, "volume": 10209.0}, {"date": "2024-10-28", "close": 7.6198, "volume": 1667.0}, {"date": "2024-10-29", "close": 7.0799, "volume": 6743.0}, {"date": "2024-10-30", "close": 7.0199, "volume": 890.0}, {"date": "2024-10-31", "close": 7.0799, "volume": 9402.0}, {"date": "2024-11-01", "close": 7.1999, "volume": 7476.0}, {"date": "2024-11-04", "close": 7.1999, "volume": 17239.0}, {"date": "2024-11-05", "close": 6.8399, "volume": 3891.0}, {"date": "2024-11-06", "close": 6.8999, "volume": 7931.0}, {"date": "2024-11-07", "close": 6.8999, "volume": 4744.0}, {"date": "2024-11-08", "close": 7.1999, "volume": 9277.0}, {"date": "2024-11-11", "close": 7.4399, "volume": 7036.0}, {"date": "2024-11-12", "close": 7.4399, "volume": 3563.0}, {"date": "2024-11-13", "close": 6.8999, "volume": 3320.0}, {"date": "2024-11-14", "close": 6.7499, "volume": 5717.0}, {"date": "2024-11-15", "close": 6.8099, "volume": 3042.0}, {"date": "2024-11-18", "close": 6.5399, "volume": 3520.0}, {"date": "2024-11-19", "close": 6.2999, "volume": 2471.0}, {"date": "2024-11-20", "close": 6.2999, "volume": 3609.0}, {"date": "2024-11-21", "close": 6.2399, "volume": 2660.0}, {"date": "2024-11-22", "close": 6.0599, "volume": 4803.0}, {"date": "2024-11-25", "close": 6.1799, "volume": 3211.0}, {"date": "2024-11-26", "close": 6.1199, "volume": 1936.0}, {"date": "2024-11-27", "close": 6.0599, "volume": 1415.0}, {"date": "2024-11-29", "close": 6.0599, "volume": 1468.0}, {"date": "2024-12-02", "close": 6.0599, "volume": 5972.0}, {"date": "2024-12-03", "close": 5.9399, "volume": 2235.0}, {"date": "2024-12-04", "close": 5.6399, "volume": 5314.0}, {"date": "2024-12-05", "close": 5.2799, "volume": 5527.0}, {"date": "2024-12-06", "close": 5.2583, "volume": 4626.0}, {"date": "2024-12-09", "close": 5.3099, "volume": 2731.0}, {"date": "2024-12-10", "close": 5.3999, "volume": 4752.0}, {"date": "2024-12-11", "close": 5.0399, "volume": 2887.0}, {"date": "2024-12-12", "close": 5.0999, "volume": 3934.0}, {"date": "2024-12-13", "close": 5.0279, "volume": 2306.0}, {"date": "2024-12-16", "close": 4.6307, "volume": 5181.0}, {"date": "2024-12-17", "close": 4.4825, "volume": 5502.0}, {"date": "2024-12-18", "close": 4.1999, "volume": 4231.0}, {"date": "2024-12-19", "close": 4.2545, "volume": 5208.0}, {"date": "2024-12-20", "close": 4.3799, "volume": 9782.0}, {"date": "2024-12-23", "close": 4.4399, "volume": 2171.0}, {"date": "2024-12-24", "close": 4.5599, "volume": 1632.0}, {"date": "2024-12-26", "close": 4.3259, "volume": 6272.0}, {"date": "2024-12-27", "close": 4.7879, "volume": 5443.0}, {"date": "2024-12-30", "close": 4.7399, "volume": 5126.0}, {"date": "2024-12-31", "close": 4.7549, "volume": 6701.0}, {"date": "2025-01-02", "close": 4.8539, "volume": 1940.0}, {"date": "2025-01-03", "close": 4.7999, "volume": 7134.0}, {"date": "2025-01-06", "close": 5.3999, "volume": 18775.0}, {"date": "2025-01-07", "close": 5.5199, "volume": 2101.0}, {"date": "2025-01-08", "close": 5.3999, "volume": 8357.0}, {"date": "2025-01-10", "close": 5.6999, "volume": 1133.0}, {"date": "2025-01-13", "close": 5.5439, "volume": 3679.0}, {"date": "2025-01-14", "close": 5.4299, "volume": 2974.0}, {"date": "2025-01-15", "close": 5.4305, "volume": 1262.0}, {"date": "2025-01-16", "close": 5.2799, "volume": 4120.0}, {"date": "2025-01-17", "close": 5.4005, "volume": 6160.0}, {"date": "2025-01-21", "close": 5.7599, "volume": 3820.0}, {"date": "2025-01-22", "close": 5.9999, "volume": 6349.0}, {"date": "2025-01-23", "close": 6.3599, "volume": 4486.0}, {"date": "2025-01-24", "close": 5.9999, "volume": 1564.0}, {"date": "2025-01-27", "close": 6.1199, "volume": 5445.0}, {"date": "2025-01-28", "close": 6.1499, "volume": 3134.0}, {"date": "2025-01-29", "close": 6.4199, "volume": 2102.0}, {"date": "2025-01-30", "close": 6.5999, "volume": 12679.0}, {"date": "2025-01-31", "close": 6.6899, "volume": 2253.0}, {"date": "2025-02-03", "close": 6.5999, "volume": 3906.0}, {"date": "2025-02-04", "close": 6.8411, "volume": 3331.0}, {"date": "2025-02-05", "close": 6.9065, "volume": 1479.0}, {"date": "2025-02-06", "close": 6.7499, "volume": 9065.0}, {"date": "2025-02-07", "close": 6.6599, "volume": 2163.0}, {"date": "2025-02-10", "close": 6.0005, "volume": 4933.0}, {"date": "2025-02-11", "close": 5.6999, "volume": 2217.0}, {"date": "2025-02-12", "close": 5.7371, "volume": 1721.0}, {"date": "2025-02-13", "close": 5.8211, "volume": 1836.0}, {"date": "2025-02-14", "close": 5.9807, "volume": 388.0}, {"date": "2025-02-18", "close": 5.9699, "volume": 8436.0}, {"date": "2025-02-19", "close": 5.6921, "volume": 2717.0}, {"date": "2025-02-20", "close": 5.9399, "volume": 2478.0}, {"date": "2025-02-21", "close": 6.1799, "volume": 1856.0}, {"date": "2025-02-24", "close": 6.1199, "volume": 7633.0}, {"date": "2025-02-25", "close": 6.0899, "volume": 7568.0}, {"date": "2025-02-26", "close": 6.3299, "volume": 1551.0}, {"date": "2025-02-27", "close": 6.3899, "volume": 2927.0}, {"date": "2025-02-28", "close": 6.5405, "volume": 3892.0}, {"date": "2025-03-03", "close": 6.4199, "volume": 2591.0}, {"date": "2025-03-04", "close": 6.2459, "volume": 2408.0}, {"date": "2025-03-05", "close": 6.3599, "volume": 9360.0}, {"date": "2025-03-06", "close": 6.4799, "volume": 4706.0}, {"date": "2025-03-07", "close": 6.1199, "volume": 2625.0}, {"date": "2025-03-10", "close": 6.2399, "volume": 1886.0}, {"date": "2025-03-11", "close": 6.2399, "volume": 3996.0}, {"date": "2025-03-12", "close": 6.4199, "volume": 2539.0}, {"date": "2025-03-13", "close": 6.7199, "volume": 2257.0}, {"date": "2025-03-14", "close": 6.5781, "volume": 787.0}, {"date": "2025-03-17", "close": 6.5405, "volume": 620.0}, {"date": "2025-03-18", "close": 6.5999, "volume": 2013.0}, {"date": "2025-03-19", "close": 6.7517, "volume": 1607.0}, {"date": "2025-03-20", "close": 6.8399, "volume": 8586.0}, {"date": "2025-03-21", "close": 6.8399, "volume": 3008.0}, {"date": "2025-03-24", "close": 7.0199, "volume": 889.0}, {"date": "2025-03-25", "close": 6.4799, "volume": 9194.0}, {"date": "2025-03-26", "close": 6.4799, "volume": 809.0}, {"date": "2025-03-27", "close": 6.6599, "volume": 823.0}, {"date": "2025-03-28", "close": 6.1199, "volume": 1549.0}, {"date": "2025-03-31", "close": 6.1199, "volume": 4629.0}, {"date": "2025-04-01", "close": 6.1199, "volume": 4326.0}, {"date": "2025-04-02", "close": 6.1199, "volume": 2567.0}, {"date": "2025-04-03", "close": 6.1199, "volume": 1637.0}, {"date": "2025-04-04", "close": 5.8199, "volume": 3732.0}, {"date": "2025-04-07", "close": 5.8199, "volume": 3876.0}, {"date": "2025-04-08", "close": 5.7599, "volume": 2209.0}, {"date": "2025-04-09", "close": 5.6999, "volume": 8336.0}, {"date": "2025-04-10", "close": 5.2799, "volume": 643.0}, {"date": "2025-04-11", "close": 5.5199, "volume": 741.0}, {"date": "2025-04-14", "close": 5.8199, "volume": 1849.0}, {"date": "2025-04-15", "close": 5.8199, "volume": 975.0}, {"date": "2025-04-16", "close": 5.9999, "volume": 6892.0}, {"date": "2025-04-17", "close": 5.5493, "volume": 305.0}, {"date": "2025-04-21", "close": 5.8193, "volume": 1647.0}, {"date": "2025-04-22", "close": 5.8679, "volume": 377.0}, {"date": "2025-04-23", "close": 5.8805, "volume": 484.0}, {"date": "2025-04-24", "close": 6.2999, "volume": 12724.0}, {"date": "2025-04-25", "close": 6.3599, "volume": 940.0}, {"date": "2025-04-28", "close": 6.5399, "volume": 20780.0}, {"date": "2025-04-29", "close": 7.0799, "volume": 27122.0}, {"date": "2025-04-30", "close": 7.4399, "volume": 46091.0}, {"date": "2025-05-01", "close": 7.1999, "volume": 16684.0}, {"date": "2025-05-02", "close": 8.7598, "volume": 164064.0}, {"date": "2025-05-05", "close": 8.2198, "volume": 5710.0}, {"date": "2025-05-06", "close": 7.9198, "volume": 6970.0}, {"date": "2025-05-07", "close": 7.8478, "volume": 5776.0}, {"date": "2025-05-08", "close": 7.9798, "volume": 1756.0}, {"date": "2025-05-09", "close": 8.3398, "volume": 27790.0}, {"date": "2025-05-12", "close": 10.4398, "volume": 464294.0}, {"date": "2025-05-13", "close": 9.5398, "volume": 37727.0}, {"date": "2025-05-14", "close": 10.6798, "volume": 158728.0}, {"date": "2025-05-15", "close": 10.5448, "volume": 9841.0}, {"date": "2025-05-16", "close": 10.6798, "volume": 5280.0}, {"date": "2025-05-19", "close": 12.5997, "volume": 225116.0}, {"date": "2025-05-20", "close": 12.1798, "volume": 9908.0}, {"date": "2025-05-21", "close": 11.5198, "volume": 4112.0}, {"date": "2025-05-22", "close": 11.5798, "volume": 2924.0}, {"date": "2025-05-23", "close": 14.0397, "volume": 95577.0}, {"date": "2025-05-27", "close": 14.0397, "volume": 22115.0}, {"date": "2025-05-28", "close": 20.5196, "volume": 805072.0}, {"date": "2025-05-29", "close": 16.4997, "volume": 68167.0}, {"date": "2025-05-30", "close": 18.0596, "volume": 34361.0}, {"date": "2025-06-02", "close": 15.5397, "volume": 36726.0}, {"date": "2025-06-03", "close": 19.6796, "volume": 92860.0}, {"date": "2025-06-04", "close": 18.1796, "volume": 21097.0}, {"date": "2025-06-05", "close": 16.7997, "volume": 16474.0}, {"date": "2025-06-06", "close": 17.2797, "volume": 11670.0}, {"date": "2025-06-09", "close": 17.9996, "volume": 22726.0}, {"date": "2025-06-10", "close": 16.0797, "volume": 11675.0}, {"date": "2025-06-11", "close": 17.0397, "volume": 6356.0}, {"date": "2025-06-12", "close": 21.2996, "volume": 75017.0}, {"date": "2025-06-13", "close": 18.6596, "volume": 11906.0}, {"date": "2025-06-16", "close": 18.2396, "volume": 14739.0}, {"date": "2025-06-17", "close": 15.5997, "volume": 37850.0}, {"date": "2025-06-18", "close": 15.8997, "volume": 10855.0}, {"date": "2025-06-20", "close": 18.1796, "volume": 44524.0}, {"date": "2025-06-23", "close": 17.3997, "volume": 11328.0}, {"date": "2025-06-24", "close": 19.2596, "volume": 20371.0}, {"date": "2025-06-25", "close": 18.5996, "volume": 22205.0}, {"date": "2025-06-26", "close": 18.2996, "volume": 7904.0}, {"date": "2025-06-27", "close": 18.8996, "volume": 25771.0}, {"date": "2025-06-30", "close": 15.5397, "volume": 44265.0}, {"date": "2025-07-01", "close": 12.1198, "volume": 29050.0}, {"date": "2025-07-02", "close": 11.5198, "volume": 22024.0}, {"date": "2025-07-03", "close": 10.8598, "volume": 6725.0}, {"date": "2025-07-07", "close": 11.2198, "volume": 10594.0}, {"date": "2025-07-08", "close": 10.4398, "volume": 6760.0}, {"date": "2025-07-09", "close": 10.3198, "volume": 4119.0}, {"date": "2025-07-10", "close": 10.1998, "volume": 7753.0}, {"date": "2025-07-11", "close": 9.7798, "volume": 5284.0}, {"date": "2025-07-14", "close": 9.8998, "volume": 4279.0}, {"date": "2025-07-15", "close": 9.2998, "volume": 3342.0}, {"date": "2025-07-16", "close": 9.4198, "volume": 6891.0}, {"date": "2025-07-17", "close": 10.2598, "volume": 12001.0}, {"date": "2025-07-18", "close": 11.0398, "volume": 22286.0}, {"date": "2025-07-21", "close": 10.9798, "volume": 6331.0}, {"date": "2025-07-22", "close": 10.6198, "volume": 10594.0}, {"date": "2025-07-23", "close": 10.6198, "volume": 20578.0}, {"date": "2025-07-24", "close": 11.5198, "volume": 17717.0}, {"date": "2025-07-25", "close": 11.6398, "volume": 12431.0}, {"date": "2025-07-28", "close": 11.4598, "volume": 5373.0}, {"date": "2025-07-29", "close": 11.0398, "volume": 3841.0}, {"date": "2025-07-30", "close": 10.7998, "volume": 2085.0}, {"date": "2025-07-31", "close": 10.0198, "volume": 4576.0}, {"date": "2025-08-01", "close": 9.5098, "volume": 5350.0}, {"date": "2025-08-04", "close": 9.2998, "volume": 4380.0}, {"date": "2025-08-05", "close": 9.5998, "volume": 2422.0}, {"date": "2025-08-06", "close": 9.5398, "volume": 2048.0}, {"date": "2025-08-07", "close": 9.4798, "volume": 3551.0}, {"date": "2025-08-08", "close": 9.4198, "volume": 2250.0}, {"date": "2025-08-11", "close": 9.2398, "volume": 3870.0}, {"date": "2025-08-12", "close": 9.3598, "volume": 2729.0}, {"date": "2025-08-13", "close": 9.1198, "volume": 3473.0}, {"date": "2025-08-14", "close": 8.9398, "volume": 2540.0}, {"date": "2025-08-15", "close": 8.5198, "volume": 1501.0}, {"date": "2025-08-18", "close": 7.7398, "volume": 3096.0}, {"date": "2025-08-19", "close": 7.5598, "volume": 2507.0}, {"date": "2025-08-20", "close": 7.3799, "volume": 3402.0}, {"date": "2025-08-21", "close": 7.1399, "volume": 8604.0}, {"date": "2025-08-22", "close": 8.2846, "volume": 8728.0}, {"date": "2025-08-25", "close": 7.7038, "volume": 3800.0}, {"date": "2025-08-26", "close": 7.4999, "volume": 2563.0}, {"date": "2025-08-27", "close": 6.8999, "volume": 5250.0}, {"date": "2025-08-28", "close": 6.9623, "volume": 1994.0}, {"date": "2025-08-29", "close": 7.0199, "volume": 3538.0}, {"date": "2025-09-02", "close": 6.5999, "volume": 6286.0}, {"date": "2025-09-03", "close": 6.5999, "volume": 20218.0}, {"date": "2025-09-04", "close": 6.1199, "volume": 2793.0}, {"date": "2025-09-05", "close": 5.5805, "volume": 9555.0}, {"date": "2025-09-08", "close": 5.8697, "volume": 41492.0}, {"date": "2025-09-09", "close": 5.7719, "volume": 14525.0}, {"date": "2025-09-10", "close": 5.3075, "volume": 13379.0}, {"date": "2025-09-11", "close": 5.4665, "volume": 6020.0}, {"date": "2025-09-12", "close": 8.8798, "volume": 18752725.0}, {"date": "2025-09-15", "close": 7.7998, "volume": 536897.0}, {"date": "2025-09-16", "close": 6.6599, "volume": 186598.0}, {"date": "2025-09-17", "close": 6.1199, "volume": 114664.0}, {"date": "2025-09-18", "close": 6.0599, "volume": 110009.0}, {"date": "2025-09-19", "close": 6.2999, "volume": 59543.0}, {"date": "2025-09-22", "close": 6.0599, "volume": 43156.0}, {"date": "2025-09-23", "close": 6.0599, "volume": 33760.0}, {"date": "2025-09-24", "close": 5.6543, "volume": 54642.0}, {"date": "2025-09-25", "close": 5.5445, "volume": 41151.0}, {"date": "2025-09-26", "close": 5.7017, "volume": 27701.0}, {"date": "2025-09-29", "close": 5.6855, "volume": 22761.0}, {"date": "2025-09-30", "close": 5.5145, "volume": 20133.0}, {"date": "2025-10-01", "close": 5.6039, "volume": 130858.0}, {"date": "2025-10-02", "close": 5.5895, "volume": 23661.0}, {"date": "2025-10-03", "close": 5.5175, "volume": 38229.0}, {"date": "2025-10-06", "close": 5.0765, "volume": 66682.0}, {"date": "2025-10-07", "close": 5.0999, "volume": 91363.0}, {"date": "2025-10-08", "close": 5.3081, "volume": 21375.0}, {"date": "2025-10-09", "close": 5.4257, "volume": 22670.0}, {"date": "2025-10-10", "close": 5.0141, "volume": 28429.0}, {"date": "2025-10-13", "close": 4.9043, "volume": 41752.0}, {"date": "2025-10-14", "close": 4.6769, "volume": 87745.0}, {"date": "2025-10-15", "close": 4.6715, "volume": 34076.0}, {"date": "2025-10-16", "close": 4.4549, "volume": 55977.0}, {"date": "2025-10-17", "close": 4.2653, "volume": 37010.0}, {"date": "2025-10-20", "close": 4.3115, "volume": 37543.0}, {"date": "2025-10-21", "close": 4.4411, "volume": 31602.0}, {"date": "2025-10-22", "close": 4.1825, "volume": 46354.0}, {"date": "2025-10-23", "close": 4.3661, "volume": 23352.0}, {"date": "2025-10-24", "close": 4.2647, "volume": 40194.0}, {"date": "2025-10-27", "close": 4.0763, "volume": 30264.0}, {"date": "2025-10-28", "close": 4.0145, "volume": 40095.0}, {"date": "2025-10-29", "close": 3.8171, "volume": 34593.0}, {"date": "2025-10-30", "close": 3.7985, "volume": 66428.0}, {"date": "2025-10-31", "close": 3.8357, "volume": 19278.0}, {"date": "2025-11-03", "close": 3.6131, "volume": 31462.0}, {"date": "2025-11-04", "close": 3.4535, "volume": 40413.0}, {"date": "2025-11-05", "close": 3.3959, "volume": 26487.0}, {"date": "2025-11-06", "close": 3.2363, "volume": 25162.0}, {"date": "2025-11-07", "close": 3.3605, "volume": 83350.0}, {"date": "2025-11-10", "close": 3.1625, "volume": 201784.0}, {"date": "2025-11-11", "close": 3.2141, "volume": 14956.0}, {"date": "2025-11-12", "close": 3.0569, "volume": 43010.0}, {"date": "2025-11-13", "close": 2.8547, "volume": 27730.0}, {"date": "2025-11-14", "close": 2.7803, "volume": 20641.0}, {"date": "2025-11-17", "close": 2.5199, "volume": 53350.0}, {"date": "2025-11-18", "close": 2.46, "volume": 47417.0}, {"date": "2025-11-19", "close": 2.5913, "volume": 37867.0}, {"date": "2025-11-20", "close": 2.214, "volume": 65581.0}, {"date": "2025-11-21", "close": 2.1504, "volume": 298587.0}, {"date": "2025-11-24", "close": 2.4528, "volume": 43032.0}, {"date": "2025-11-25", "close": 2.3256, "volume": 27658.0}, {"date": "2025-11-26", "close": 2.4, "volume": 63698.0}, {"date": "2025-11-28", "close": 2.4684, "volume": 25502.0}, {"date": "2025-12-01", "close": 2.2854, "volume": 42415.0}, {"date": "2025-12-02", "close": 2.0976, "volume": 54124.0}, {"date": "2025-12-03", "close": 2.2866, "volume": 31117.0}, {"date": "2025-12-04", "close": 2.0994, "volume": 54300.0}, {"date": "2025-12-05", "close": 2.1354, "volume": 2163368.0}, {"date": "2025-12-08", "close": 2.4288, "volume": 245214.0}, {"date": "2025-12-09", "close": 2.2158, "volume": 238603.0}, {"date": "2025-12-10", "close": 2.2056, "volume": 105025.0}, {"date": "2025-12-11", "close": 2.3394, "volume": 135635.0}, {"date": "2025-12-12", "close": 2.2782, "volume": 62619.0}, {"date": "2025-12-15", "close": 2.0736, "volume": 91826.0}, {"date": "2025-12-16", "close": 2.04, "volume": 74640.0}, {"date": "2025-12-17", "close": 2.0328, "volume": 69283.0}, {"date": "2025-12-18", "close": 2.0514, "volume": 122726.0}, {"date": "2025-12-19", "close": 2.2014, "volume": 45129.0}, {"date": "2025-12-22", "close": 2.3022, "volume": 63930.0}, {"date": "2025-12-23", "close": 2.4366, "volume": 143951.0}, {"date": "2025-12-24", "close": 2.5679, "volume": 124256.0}, {"date": "2025-12-26", "close": 2.5853, "volume": 97960.0}, {"date": "2025-12-29", "close": 2.5409, "volume": 359884.0}, {"date": "2025-12-30", "close": 2.3628, "volume": 66744.0}, {"date": "2025-12-31", "close": 2.3508, "volume": 46169.0}, {"date": "2026-01-02", "close": 2.5619, "volume": 56899.0}, {"date": "2026-01-05", "close": 2.5151, "volume": 26439.0}, {"date": "2026-01-06", "close": 2.34, "volume": 46424.0}, {"date": "2026-01-07", "close": 2.364, "volume": 57098.0}, {"date": "2026-01-08", "close": 2.2242, "volume": 78416.0}, {"date": "2026-01-09", "close": 2.0616, "volume": 134901.0}, {"date": "2026-01-12", "close": 2.0394, "volume": 130611.0}, {"date": "2026-01-13", "close": 2.0136, "volume": 89545.0}, {"date": "2026-01-14", "close": 2.2368, "volume": 352892.0}, {"date": "2026-01-15", "close": 2.1468, "volume": 120049.0}, {"date": "2026-01-16", "close": 2.1402, "volume": 113492.0}, {"date": "2026-01-20", "close": 2.0952, "volume": 237583.0}, {"date": "2026-01-21", "close": 2.0226, "volume": 97896.0}, {"date": "2026-01-22", "close": 2.1252, "volume": 83209.0}, {"date": "2026-01-23", "close": 2.0466, "volume": 116955.0}, {"date": "2026-01-26", "close": 2.0208, "volume": 39445.0}, {"date": "2026-01-27", "close": 1.9632, "volume": 56845.0}, {"date": "2026-01-28", "close": 1.8714, "volume": 119918.0}, {"date": "2026-01-29", "close": 1.8192, "volume": 81034.0}, {"date": "2026-01-30", "close": 1.74, "volume": 55101.0}, {"date": "2026-02-02", "close": 1.6992, "volume": 62574.0}, {"date": "2026-02-03", "close": 1.6722, "volume": 52748.0}, {"date": "2026-02-04", "close": 1.6878, "volume": 45492.0}, {"date": "2026-02-05", "close": 1.5522, "volume": 82486.0}, {"date": "2026-02-06", "close": 1.6212, "volume": 80947.0}, {"date": "2026-02-09", "close": 1.6302, "volume": 42787.0}, {"date": "2026-02-10", "close": 1.6416, "volume": 75594.0}, {"date": "2026-02-11", "close": 1.6038, "volume": 51628.0}, {"date": "2026-02-12", "close": 1.536, "volume": 56032.0}, {"date": "2026-02-13", "close": 1.5894, "volume": 46473.0}, {"date": "2026-02-17", "close": 1.7844, "volume": 151549.0}, {"date": "2026-02-18", "close": 1.8354, "volume": 456827.0}, {"date": "2026-02-19", "close": 2.3328, "volume": 36268125.0}, {"date": "2026-02-20", "close": 2.0148, "volume": 923127.0}, {"date": "2026-02-23", "close": 1.914, "volume": 315385.0}, {"date": "2026-02-24", "close": 1.884, "volume": 154443.0}, {"date": "2026-02-25", "close": 2.022, "volume": 190071.0}, {"date": "2026-02-26", "close": 2.1, "volume": 239996.0}, {"date": "2026-02-27", "close": 2.013, "volume": 91941.0}, {"date": "2026-03-02", "close": 1.8792, "volume": 59845.0}, {"date": "2026-03-03", "close": 1.8342, "volume": 121510.0}, {"date": "2026-03-04", "close": 1.959, "volume": 68671.0}, {"date": "2026-03-05", "close": 1.8804, "volume": 32194.0}, {"date": "2026-03-06", "close": 1.8168, "volume": 56226.0}, {"date": "2026-03-09", "close": 1.8564, "volume": 14027.0}, {"date": "2026-03-10", "close": 1.8642, "volume": 39579.0}, {"date": "2026-03-11", "close": 1.7916, "volume": 25590.0}, {"date": "2026-03-12", "close": 1.7778, "volume": 21087.0}, {"date": "2026-03-13", "close": 1.7406, "volume": 55647.0}, {"date": "2026-03-16", "close": 1.6998, "volume": 63283.0}, {"date": "2026-03-17", "close": 1.746, "volume": 20783.0}, {"date": "2026-03-18", "close": 1.806, "volume": 37528.0}, {"date": "2026-03-19", "close": 1.74, "volume": 74231.0}, {"date": "2026-03-20", "close": 1.806, "volume": 109700.0}, {"date": "2026-03-23", "close": 1.7688, "volume": 67952.0}, {"date": "2026-03-24", "close": 1.806, "volume": 50384.0}, {"date": "2026-03-25", "close": 1.7616, "volume": 18435.0}, {"date": "2026-03-26", "close": 1.797, "volume": 31979.0}, {"date": "2026-03-27", "close": 1.7754, "volume": 31630.0}, {"date": "2026-03-30", "close": 1.68, "volume": 40280.0}, {"date": "2026-03-31", "close": 1.6404, "volume": 58628.0}, {"date": "2026-04-01", "close": 1.6566, "volume": 15667.0}, {"date": "2026-04-02", "close": 1.731, "volume": 20981.0}, {"date": "2026-04-06", "close": 1.818, "volume": 57231.0}, {"date": "2026-04-07", "close": 1.728, "volume": 20926.0}, {"date": "2026-04-08", "close": 1.836, "volume": 115798.0}, {"date": "2026-04-09", "close": 1.8528, "volume": 245989.0}, {"date": "2026-04-10", "close": 1.716, "volume": 74673.0}, {"date": "2026-04-13", "close": 1.7064, "volume": 47376.0}, {"date": "2026-04-14", "close": 1.968, "volume": 17173410.0}, {"date": "2026-04-15", "close": 2.8319, "volume": 80165420.0}, {"date": "2026-04-16", "close": 3.1313, "volume": 14175609.0}, {"date": "2026-04-17", "close": 4.1399, "volume": 8022729.0}, {"date": "2026-04-20", "close": 4.1279, "volume": 1726016.0}, {"date": "2026-04-21", "close": 3.5099, "volume": 1025720.0}, {"date": "2026-04-22", "close": 3.3851, "volume": 428724.0}, {"date": "2026-04-23", "close": 3.0071, "volume": 324457.0}, {"date": "2026-04-24", "close": 3.1259, "volume": 205895.0}, {"date": "2026-04-27", "close": 2.8421, "volume": 261561.0}, {"date": "2026-04-28", "close": 3.0419, "volume": 261020.0}, {"date": "2026-04-29", "close": 2.9891, "volume": 90216.0}, {"date": "2026-04-30", "close": 3.5171, "volume": 415639.0}, {"date": "2026-05-01", "close": 3.5261, "volume": 80820.0}, {"date": "2026-05-04", "close": 3.1763, "volume": 2409390.0}, {"date": "2026-05-05", "close": 3.1799, "volume": 87787.0}, {"date": "2026-05-06", "close": 3.2999, "volume": 80164.0}, {"date": "2026-05-07", "close": 3.1199, "volume": 145773.0}, {"date": "2026-05-08", "close": 2.6999, "volume": 135529.0}, {"date": "2026-05-11", "close": 2.7599, "volume": 95966.0}, {"date": "2026-05-12", "close": 2.4, "volume": 157239.0}, {"date": "2026-05-13", "close": 2.2374, "volume": 101692.0}, {"date": "2026-05-14", "close": 2.385, "volume": 82264.0}, {"date": "2026-05-15", "close": 2.4162, "volume": 52841.0}, {"date": "2026-05-18", "close": 2.5859, "volume": 72097.0}, {"date": "2026-05-19", "close": 2.5019, "volume": 31834.0}, {"date": "2026-05-20", "close": 2.9741, "volume": 102102.0}, {"date": "2026-05-21", "close": 3.6653, "volume": 267083.0}, {"date": "2026-05-22", "close": 3.5309, "volume": 2628524.0}, {"date": "2026-05-26", "close": 3.6887, "volume": 183025.0}, {"date": "2026-05-27", "close": 3.5399, "volume": 187748.0}, {"date": "2026-05-28", "close": 3.3059, "volume": 63716.0}, {"date": "2026-05-29", "close": 3.2519, "volume": 45731.0}, {"date": "2026-06-01", "close": 3.0305, "volume": 57468.0}, {"date": "2026-06-02", "close": 2.7635, "volume": 267753.0}, {"date": "2026-06-03", "close": 2.6159, "volume": 35446.0}, {"date": "2026-06-04", "close": 2.406, "volume": 71052.0}, {"date": "2026-06-05", "close": 2.0748, "volume": 97956.0}, {"date": "2026-06-08", "close": 2.0994, "volume": 249340.0}, {"date": "2026-06-09", "close": 2.2194, "volume": 49838.0}, {"date": "2026-06-10", "close": 2.1228, "volume": 46178.0}, {"date": "2026-06-11", "close": 2.2392, "volume": 48692.0}, {"date": "2026-06-12", "close": 2.36, "volume": 151420.0}, {"date": "2026-06-15", "close": 2.31, "volume": 98199.0}, {"date": "2026-06-16", "close": 2.18, "volume": 101829.0}, {"date": "2026-06-17", "close": 2.14, "volume": 123334.0}, {"date": "2026-06-18", "close": 2.41, "volume": 336820.0}, {"date": "2026-06-22", "close": 2.34, "volume": 58080.0}, {"date": "2026-06-23", "close": 2.27, "volume": 23311.0}, {"date": "2026-06-24", "close": 2.39, "volume": 126127.0}, {"date": "2026-06-25", "close": 2.4, "volume": 221436.0}, {"date": "2026-06-26", "close": 2.32, "volume": 31996.0}, {"date": "2026-06-29", "close": 2.31, "volume": 60941.0}, {"date": "2026-06-30", "close": 2.23, "volume": 43926.0}, {"date": "2026-07-01", "close": 2.29, "volume": 41034.0}, {"date": "2026-07-02", "close": 2.24, "volume": 8094.0}, {"date": "2026-07-06", "close": 2.14, "volume": 37702.0}, {"date": "2026-07-07", "close": 1.94, "volume": 26878.0}, {"date": "2026-07-08", "close": 1.925, "volume": 87138.0}, {"date": "2026-07-09", "close": 2.0, "volume": 65438.0}, {"date": "2026-07-10", "close": 1.96, "volume": 26755.0}, {"date": "2026-07-13", "close": 2.0, "volume": 24190.0}, {"date": "2026-07-14", "close": 2.05, "volume": 14985.0}, {"date": "2026-07-15", "close": 2.11, "volume": 19957.0}, {"date": "2026-07-16", "close": 2.08, "volume": 15789.0}, {"date": "2026-07-17", "close": 2.05, "volume": 13842.0}, {"date": "2026-07-20", "close": 2.03, "volume": 8234.0}, {"date": "2026-07-21", "close": 2.05, "volume": 6725.0}, {"date": "2026-07-22", "close": 2.05, "volume": 9518.0}, {"date": "2026-07-23", "close": 2.07, "volume": 11583.0}, {"date": "2026-07-24", "close": 1.92, "volume": 26360.0}, {"date": "2026-07-27", "close": 1.82, "volume": 10140.0}, {"date": "2026-07-28", "close": 1.78, "volume": 13495.0}, {"date": "2026-07-29", "close": 1.61, "volume": 27278.0}, {"date": "2026-07-30", "close": 1.53, "volume": 12260.0}, {"date": "2026-07-31", "close": 1.62, "volume": 27471.0}, {"date": "2026-08-03", "close": 1.57, "volume": 18874.0}, {"date": "2026-08-04", "close": 1.64, "volume": 25637.0}, {"date": "2026-08-05", "close": 1.69, "volume": 11347.0}, {"date": "2026-08-06", "close": 1.6, "volume": 15717.0}, {"date": "2026-08-07", "close": 2.01, "volume": 244105.0}, {"date": "2026-08-10", "close": 2.11, "volume": 1137642.0}, {"date": "2026-08-11", "close": 3.18, "volume": 7343051.0}, {"date": "2026-08-12", "close": 2.77, "volume": 654863.0}, {"date": "2026-08-13", "close": 2.91, "volume": 246556.0}, {"date": "2026-08-14", "close": 2.9, "volume": 168891.0}, {"date": "2026-08-17", "close": 3.025, "volume": 188891.0}, {"date": "2026-08-18", "close": 2.96, "volume": 147204.0}, {"date": "2026-08-19", "close": 2.95, "volume": 63124.0}, {"date": "2026-08-20", "close": 3.14, "volume": 122194.0}, {"date": "2026-08-21", "close": 3.15, "volume": 87386.0}, {"date": "2026-08-24", "close": 3.14, "volume": 61886.0}, {"date": "2026-08-25", "close": 3.12, "volume": 104194.0}, {"date": "2026-08-26", "close": 2.81, "volume": 115345.0}, {"date": "2026-08-27", "close": 2.84, "volume": 91982.0}, {"date": "2026-08-28", "close": 2.82, "volume": 18609.0}, {"date": "2026-08-31", "close": 3.02, "volume": 53955.0}, {"date": "2026-09-01", "close": 2.96, "volume": 28413.0}, {"date": "2026-09-02", "close": 2.93, "volume": 30819.0}, {"date": "2026-09-03", "close": 3.04, "volume": 46247.0}, {"date": "2026-09-04", "close": 3.17, "volume": 51612.0}, {"date": "2026-09-08", "close": 3.03, "volume": 55219.0}, {"date": "2026-09-09", "close": 3.0, "volume": 31675.0}, {"date": "2026-09-10", "close": 3.1, "volume": 38295.0}, {"date": "2026-09-11", "close": 3.1, "volume": 76998.0}, {"date": "2026-09-14", "close": 3.14, "volume": 22683.0}, {"date": "2026-09-15", "close": 2.91, "volume": 40682.0}, {"date": "2026-09-16", "close": 2.88, "volume": 38155.0}, {"date": "2026-09-17", "close": 2.97, "volume": 38843.0}, {"date": "2026-09-18", "close": 2.99, "volume": 35424.0}, {"date": "2026-09-21", "close": 3.27, "volume": 55689.0}, {"date": "2026-09-22", "close": 3.24, "volume": 84257.0}, {"date": "2026-09-23", "close": 3.53, "volume": 54382.0}, {"date": "2026-09-24", "close": 4.2, "volume": 228497.0}, {"date": "2026-09-25", "close": 3.96, "volume": 94837.0}, {"date": "2026-09-28", "close": 4.18, "volume": 176941.0}, {"date": "2026-09-29", "close": 4.04, "volume": 65157.0}, {"date": "2026-09-30", "close": 4.2, "volume": 33114.0}, {"date": "2026-10-01", "close": 4.395, "volume": 77332.0}, {"date": "2026-10-02", "close": 4.47, "volume": 144041.0}, {"date": "2026-10-05", "close": 5.88, "volume": 688906.0}, {"date": "2026-10-06", "close": 7.67, "volume": 4761887.0}, {"date": "2026-10-07", "close": 7.41, "volume": 580543.0}, {"date": "2026-10-08", "close": 6.32, "volume": 364654.0}, {"date": "2026-10-09", "close": 5.68, "volume": 350922.0}, {"date": "2026-10-12", "close": 4.84, "volume": 226215.0}, {"date": "2026-10-13", "close": 4.64, "volume": 227991.0}, {"date": "2026-10-14", "close": 4.24, "volume": 96109.0}, {"date": "2026-10-15", "close": 4.06, "volume": 115942.0}, {"date": "2026-10-16", "close": 3.74, "volume": 152627.0}, {"date": "2026-10-19", "close": 3.97, "volume": 92507.0}, {"date": "2026-10-20", "close": 4.03, "volume": 42794.0}, {"date": "2026-10-21", "close": 4.335, "volume": 74512.0}, {"date": "2026-10-22", "close": 4.16, "volume": 40784.0}, {"date": "2026-10-23", "close": 4.55, "volume": 133030.0}, {"date": "2026-10-26", "close": 4.69, "volume": 208861.0}, {"date": "2026-10-27", "close": 4.87, "volume": 81690.0}, {"date": "2026-10-28", "close": 4.66, "volume": 77943.0}, {"date": "2026-10-29", "close": 4.66, "volume": 43089.0}, {"date": "2026-10-30", "close": 4.26, "volume": 110963.0}], "refreshing": true}